1640852110000|2021-12-30 08:15:10|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640852160000|2021-12-30 08:16:00|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1640852290000|2021-12-30 08:18:10|5805.97|5805.97|5807.75|5807.75|5807.75|5807.75|5805.97|5805.97|0
1640852300000|2021-12-30 08:18:20|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1640852310000|2021-12-30 08:18:30|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1640852610000|2021-12-30 08:23:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640852750000|2021-12-30 08:25:50|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1640852790000|2021-12-30 08:26:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640853060000|2021-12-30 08:31:00|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1640853210000|2021-12-30 08:33:30|5807.58|5807.58|5805.81|5805.81|5807.58|5807.58|5805.81|5805.81|0
1640853290000|2021-12-30 08:34:50|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1640853360000|2021-12-30 08:36:00|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640853370000|2021-12-30 08:36:10|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|0
1640853540000|2021-12-30 08:39:00|5804.03|5804.03|5799.82|5799.82|5804.03|5804.03|5799.82|5799.82|0
1640853580000|2021-12-30 08:39:40|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1640853640000|2021-12-30 08:40:40|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640853790000|2021-12-30 08:43:10|5805|5805|5805|5805|5805|5805|5805|5805|0
1640853820000|2021-12-30 08:43:40|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640853840000|2021-12-30 08:44:00|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1640853900000|2021-12-30 08:45:00|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|0
1640853930000|2021-12-30 08:45:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1640853940000|2021-12-30 08:45:40|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640853970000|2021-12-30 08:46:10|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1640853990000|2021-12-30 08:46:30|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640854000000|2021-12-30 08:46:40|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640854050000|2021-12-30 08:47:30|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1640854100000|2021-12-30 08:48:20|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1640854160000|2021-12-30 08:49:20|5808.39|5808.39|5809.04|5809.04|5809.04|5809.04|5808.39|5808.39|0
1640854200000|2021-12-30 08:50:00|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1640854210000|2021-12-30 08:50:10|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640854270000|2021-12-30 08:51:10|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|0
1640854420000|2021-12-30 08:53:40|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|0
1640854490000|2021-12-30 08:54:50|5809.04|5809.04|5810.33|5810.33|5810.33|5810.33|5809.04|5809.04|0
1640854560000|2021-12-30 08:56:00|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640854590000|2021-12-30 08:56:30|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1640854650000|2021-12-30 08:57:30|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|0
1640854710000|2021-12-30 08:58:30|5809.36|5809.36|5805.81|5805.81|5809.36|5809.36|5805.81|5805.81|0
1640854800000|2021-12-30 09:00:00|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1640854840000|2021-12-30 09:00:40|5803.38|5803.38|5805.16|5805.16|5805.16|5805.16|5803.38|5803.38|0
1640854850000|2021-12-30 09:00:50|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640854860000|2021-12-30 09:01:00|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640854900000|2021-12-30 09:01:40|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640854930000|2021-12-30 09:02:10|5804.19|5804.19|5802.41|5802.41|5804.19|5804.19|5802.41|5802.41|0
1640855010000|2021-12-30 09:03:30|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640855210000|2021-12-30 09:06:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640855270000|2021-12-30 09:07:50|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|0
1640855280000|2021-12-30 09:08:00|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1640855300000|2021-12-30 09:08:20|5797.07|5797.07|5799.17|5799.17|5799.17|5799.17|5797.07|5797.07|0
1640855320000|2021-12-30 09:08:40|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|0
1640855330000|2021-12-30 09:08:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640855340000|2021-12-30 09:09:00|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640855520000|2021-12-30 09:12:00|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640855580000|2021-12-30 09:13:00|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640855640000|2021-12-30 09:14:00|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1640855770000|2021-12-30 09:16:10|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640855850000|2021-12-30 09:17:30|5804.51|5804.51|5805.81|5805.81|5805.81|5805.81|5804.51|5804.51|0
1640855860000|2021-12-30 09:17:40|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|0
1640855920000|2021-12-30 09:18:40|5806.45|5806.45|5806.13|5806.13|5806.45|5806.45|5806.13|5806.13|0
1640855960000|2021-12-30 09:19:20|5806.45|5806.45|5805.48|5805.48|5806.45|5806.45|5805.48|5805.48|0
1640855980000|2021-12-30 09:19:40|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1640856000000|2021-12-30 09:20:00|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1640856110000|2021-12-30 09:21:50|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1640856140000|2021-12-30 09:22:20|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640856160000|2021-12-30 09:22:40|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1640856240000|2021-12-30 09:24:00|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|0
1640856290000|2021-12-30 09:24:50|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|0
1640856350000|2021-12-30 09:25:50|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|0
1640856370000|2021-12-30 09:26:10|5808.72|5808.72|5812.27|5812.27|5812.27|5812.27|5808.72|5808.72|0
1640856380000|2021-12-30 09:26:20|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1640856400000|2021-12-30 09:26:40|5817.93|5817.93|5816.15|5816.15|5817.93|5817.93|5816.15|5816.15|0
1640856480000|2021-12-30 09:28:00|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|0
1640856580000|2021-12-30 09:29:40|5819.55|5819.55|5817.77|5817.77|5819.55|5819.55|5817.77|5817.77|0
1640856640000|2021-12-30 09:30:40|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640856760000|2021-12-30 09:32:40|5819.55|5819.55|5821.33|5821.33|5821.33|5821.33|5819.55|5819.55|0
1640856950000|2021-12-30 09:35:50|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640856970000|2021-12-30 09:36:10|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|0
1640857060000|2021-12-30 09:37:40|5825.21|5825.21|5825.54|5825.54|5825.54|5825.54|5825.21|5825.21|0
1640857440000|2021-12-30 09:44:00|5824.56|5824.56|5824.24|5824.24|5824.56|5824.56|5824.24|5824.24|0
1640857700000|2021-12-30 09:48:20|5826.02|5826.02|5822.46|5822.46|5826.02|5826.02|5822.46|5822.46|0
1640857740000|2021-12-30 09:49:00|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640857880000|2021-12-30 09:51:20|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|0
1640857920000|2021-12-30 09:52:00|5819.23|5819.23|5818.9|5818.9|5819.23|5819.23|5818.9|5818.9|0
1640858110000|2021-12-30 09:55:10|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|0
1640858140000|2021-12-30 09:55:40|5822.46|5822.46|5824.24|5824.24|5824.24|5824.24|5822.46|5822.46|0
1640858160000|2021-12-30 09:56:00|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1640858250000|2021-12-30 09:57:30|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1640858260000|2021-12-30 09:57:40|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640858320000|2021-12-30 09:58:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640858380000|2021-12-30 09:59:40|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640858600000|2021-12-30 10:03:20|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640858630000|2021-12-30 10:03:50|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|0
1640858880000|2021-12-30 10:08:00|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640858920000|2021-12-30 10:08:40|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|0
1640859000000|2021-12-30 10:10:00|5815.83|5815.83|5814.21|5814.21|5815.83|5815.83|5814.21|5814.21|0
1640859080000|2021-12-30 10:11:20|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640859100000|2021-12-30 10:11:40|5819.55|5819.55|5821.33|5821.33|5821.33|5821.33|5819.55|5819.55|0
1640859120000|2021-12-30 10:12:00|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640859130000|2021-12-30 10:12:10|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|0
1640859150000|2021-12-30 10:12:30|5821.33|5821.33|5821|5821|5821.33|5821.33|5821|5821|0
1640859300000|2021-12-30 10:15:00|5821.65|5821.65|5822.62|5822.62|5822.62|5822.62|5821.65|5821.65|0
1640859310000|2021-12-30 10:15:10|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|0
1640859350000|2021-12-30 10:15:50|5823.27|5823.27|5824.24|5824.24|5824.24|5824.24|5823.27|5823.27|0
1640859390000|2021-12-30 10:16:30|5823.92|5823.92|5823.27|5823.27|5823.92|5823.92|5823.27|5823.27|0
1640859440000|2021-12-30 10:17:20|5822.95|5822.95|5823.59|5823.59|5823.59|5823.59|5822.95|5822.95|0
1640859530000|2021-12-30 10:18:50|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640859700000|2021-12-30 10:21:40|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1640859710000|2021-12-30 10:21:50|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640859780000|2021-12-30 10:23:00|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1640859850000|2021-12-30 10:24:10|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640859870000|2021-12-30 10:24:30|5826.18|5826.18|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640860000000|2021-12-30 10:26:40|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640860030000|2021-12-30 10:27:10|5822.62|5822.62|5822.3|5822.3|5822.62|5822.62|5822.3|5822.3|0
1640860040000|2021-12-30 10:27:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640860070000|2021-12-30 10:27:50|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640860120000|2021-12-30 10:28:40|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|0
1640860130000|2021-12-30 10:28:50|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640860300000|2021-12-30 10:31:40|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1640860340000|2021-12-30 10:32:20|5825.05|5825.05|5821.49|5821.49|5825.05|5825.05|5821.49|5821.49|0
1640860450000|2021-12-30 10:34:10|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640860490000|2021-12-30 10:34:50|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640860690000|2021-12-30 10:38:10|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640860960000|2021-12-30 10:42:40|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640860990000|2021-12-30 10:43:10|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861040000|2021-12-30 10:44:00|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640861060000|2021-12-30 10:44:20|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640861080000|2021-12-30 10:44:40|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1640861120000|2021-12-30 10:45:20|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640861140000|2021-12-30 10:45:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861150000|2021-12-30 10:45:50|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|0
1640861420000|2021-12-30 10:50:20|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640861440000|2021-12-30 10:50:40|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|0
1640861660000|2021-12-30 10:54:20|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640861720000|2021-12-30 10:55:20|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1640861810000|2021-12-30 10:56:50|5822.78|5822.78|5824.4|5824.4|5824.4|5824.4|5822.78|5822.78|0
1640861820000|2021-12-30 10:57:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640861840000|2021-12-30 10:57:20|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861850000|2021-12-30 10:57:30|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640861860000|2021-12-30 10:57:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861880000|2021-12-30 10:58:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640861890000|2021-12-30 10:58:10|5826.83|5826.83|5826.18|5826.18|5826.83|5826.83|5826.18|5826.18|0
1640862060000|2021-12-30 11:01:00|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640862300000|2021-12-30 11:05:00|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640862350000|2021-12-30 11:05:50|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640862400000|2021-12-30 11:06:40|5825.21|5825.21|5824.88|5824.88|5825.21|5825.21|5824.88|5824.88|0
1640862420000|2021-12-30 11:07:00|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|0
1640862780000|2021-12-30 11:13:00|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1640862830000|2021-12-30 11:13:50|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1640862950000|2021-12-30 11:15:50|5821.49|5821.49|5823.27|5823.27|5823.27|5823.27|5821.49|5821.49|0
1640863300000|2021-12-30 11:21:40|5823.59|5823.59|5824.24|5824.24|5824.24|5824.24|5823.59|5823.59|0
1640863310000|2021-12-30 11:21:50|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1640863360000|2021-12-30 11:22:40|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640863370000|2021-12-30 11:22:50|5828.12|5828.12|5829.9|5829.9|5829.9|5829.9|5828.12|5828.12|0
1640863390000|2021-12-30 11:23:10|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863480000|2021-12-30 11:24:40|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640863560000|2021-12-30 11:26:00|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863630000|2021-12-30 11:27:10|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1640863710000|2021-12-30 11:28:30|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863730000|2021-12-30 11:28:50|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640864050000|2021-12-30 11:34:10|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1640864160000|2021-12-30 11:36:00|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1640864230000|2021-12-30 11:37:10|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1640864290000|2021-12-30 11:38:10|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|0
1640864620000|2021-12-30 11:43:40|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640864650000|2021-12-30 11:44:10|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640864700000|2021-12-30 11:45:00|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640864710000|2021-12-30 11:45:10|5828.93|5828.93|5831.03|5831.03|5831.03|5831.03|5828.93|5828.93|0
1640864740000|2021-12-30 11:45:40|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1640864790000|2021-12-30 11:46:30|5831.84|5831.84|5832.16|5832.16|5832.16|5832.16|5831.84|5831.84|0
1640865000000|2021-12-30 11:50:00|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|0
1640865060000|2021-12-30 11:51:00|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1640865210000|2021-12-30 11:53:30|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640865270000|2021-12-30 11:54:30|5826.82|5826.82|5828.6|5828.6|5828.6|5828.6|5826.82|5826.82|0
1640865690000|2021-12-30 12:01:30|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640865720000|2021-12-30 12:02:00|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|0
1640865940000|2021-12-30 12:05:40|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640866060000|2021-12-30 12:07:40|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640866190000|2021-12-30 12:09:50|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|0
1640866680000|2021-12-30 12:18:00|5829.57|5829.57|5829.25|5829.25|5829.57|5829.57|5829.25|5829.25|0
1640867070000|2021-12-30 12:24:30|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1640867450000|2021-12-30 12:30:50|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1640867730000|2021-12-30 12:35:30|5832.48|5832.48|5832.81|5832.81|5832.81|5832.81|5832.48|5832.48|0
1640867800000|2021-12-30 12:36:40|5833.45|5833.45|5834.75|5834.75|5834.75|5834.75|5833.45|5833.45|0
1640867810000|2021-12-30 12:36:50|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1640867830000|2021-12-30 12:37:10|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1640867840000|2021-12-30 12:37:20|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640867850000|2021-12-30 12:37:30|5838.63|5838.63|5838.31|5838.31|5838.63|5838.63|5838.31|5838.31|0
1640867870000|2021-12-30 12:37:50|5838.63|5838.63|5838.31|5838.31|5838.63|5838.63|5838.31|5838.31|0
1640867890000|2021-12-30 12:38:10|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1640867930000|2021-12-30 12:38:50|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640868620000|2021-12-30 12:50:20|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1640868680000|2021-12-30 12:51:20|5834.75|5834.75|5836.53|5836.53|5836.53|5836.53|5834.75|5834.75|0
1640868690000|2021-12-30 12:51:30|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640868710000|2021-12-30 12:51:50|5832.97|5832.97|5834.75|5834.75|5834.75|5834.75|5832.97|5832.97|0
1640869060000|2021-12-30 12:57:40|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1640869080000|2021-12-30 12:58:00|5832.32|5832.32|5830.54|5830.54|5832.32|5832.32|5830.54|5830.54|0
1640869200000|2021-12-30 13:00:00|5831.19|5831.19|5831.52|5831.52|5831.52|5831.52|5831.19|5831.19|0
1640869250000|2021-12-30 13:00:50|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|0
1640869360000|2021-12-30 13:02:40|5835.4|5835.4|5835.72|5835.72|5835.72|5835.72|5835.4|5835.4|0
1640869400000|2021-12-30 13:03:20|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1640869430000|2021-12-30 13:03:50|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640869780000|2021-12-30 13:09:40|5832.97|5832.97|5838.31|5838.31|5838.31|5838.31|5832.97|5832.97|0
1640869990000|2021-12-30 13:13:10|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1640870030000|2021-12-30 13:13:50|5841.86|5841.86|5840.09|5840.09|5841.86|5841.86|5840.09|5840.09|0
1640870230000|2021-12-30 13:17:10|5843.64|5843.64|5847.2|5847.2|5847.2|5847.2|5843.64|5843.64|0
1640870270000|2021-12-30 13:17:50|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1640870340000|2021-12-30 13:19:00|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1640870690000|2021-12-30 13:24:50|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|0
1640870760000|2021-12-30 13:26:00|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1640870810000|2021-12-30 13:26:50|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1640870880000|2021-12-30 13:28:00|5846.88|5846.88|5843.32|5843.32|5846.88|5846.88|5843.32|5843.32|0
1640870890000|2021-12-30 13:28:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1640871350000|2021-12-30 13:35:50|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1640871410000|2021-12-30 13:36:50|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1640871470000|2021-12-30 13:37:50|5836.69|5836.69|5834.91|5834.91|5836.69|5836.69|5834.91|5834.91|0
1640871500000|2021-12-30 13:38:20|5836.69|5836.69|5838.63|5838.63|5838.95|5838.95|5836.69|5836.69|0
1640871640000|2021-12-30 13:40:40|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640872290000|2021-12-30 13:51:30|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640872320000|2021-12-30 13:52:00|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640872330000|2021-12-30 13:52:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640872600000|2021-12-30 13:56:40|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1640872810000|2021-12-30 14:00:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640872830000|2021-12-30 14:00:30|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640872850000|2021-12-30 14:00:50|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640872870000|2021-12-30 14:01:10|5838.31|5838.31|5838.63|5838.63|5838.63|5838.63|5838.31|5838.31|0
1640872920000|2021-12-30 14:02:00|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640873660000|2021-12-30 14:14:20|5839.11|5839.11|5838.79|5838.79|5839.11|5839.11|5838.79|5838.79|0
1640873770000|2021-12-30 14:16:10|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640873780000|2021-12-30 14:16:20|5840.73|5840.73|5841.06|5841.06|5841.06|5841.06|5840.41|5840.41|0
1640873790000|2021-12-30 14:16:30|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1640873800000|2021-12-30 14:16:40|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640873830000|2021-12-30 14:17:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640874110000|2021-12-30 14:21:50|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1640874240000|2021-12-30 14:24:00|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1640874300000|2021-12-30 14:25:00|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640874360000|2021-12-30 14:26:00|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1640874380000|2021-12-30 14:26:20|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5834.1|5834.1|0
1640874420000|2021-12-30 14:27:00|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1640874430000|2021-12-30 14:27:10|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1640874440000|2021-12-30 14:27:20|5834.1|5834.1|5835.88|5835.88|5835.88|5835.88|5834.1|5834.1|0
1640874460000|2021-12-30 14:27:40|5834.1|5834.1|5833.13|5833.13|5834.1|5834.1|5833.13|5833.13|0
1640874480000|2021-12-30 14:28:00|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1640874490000|2021-12-30 14:28:10|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640874540000|2021-12-30 14:29:00|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|0
1640874550000|2021-12-30 14:29:10|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640874580000|2021-12-30 14:29:40|5829.57|5829.57|5827.79|5827.79|5829.57|5829.57|5827.79|5827.79|0
1640874590000|2021-12-30 14:29:50|5828.77|5828.77|5829.09|5829.09|5829.09|5829.09|5828.77|5828.77|0
1640874600000|2021-12-30 14:30:00|5827.31|5827.31|5827.96|5827.96|5827.96|5827.96|5827.31|5827.31|0
1640874610000|2021-12-30 14:30:10|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640874620000|2021-12-30 14:30:20|5830.06|5830.06|5831.84|5831.84|5831.84|5831.84|5830.06|5830.06|0
1640874670000|2021-12-30 14:31:10|5833.62|5833.62|5831.84|5831.84|5833.62|5833.62|5831.84|5831.84|0
1640874690000|2021-12-30 14:31:30|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|0
1640874720000|2021-12-30 14:32:00|5826.5|5826.5|5824.72|5824.72|5826.5|5826.5|5824.72|5824.72|0
1640874770000|2021-12-30 14:32:50|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640874800000|2021-12-30 14:33:20|5827.96|5827.96|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640874810000|2021-12-30 14:33:30|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1640874830000|2021-12-30 14:33:50|5831.52|5831.52|5833.29|5833.29|5835.07|5835.07|5831.52|5831.52|0
1640874840000|2021-12-30 14:34:00|5831.52|5831.52|5827.96|5827.96|5831.52|5831.52|5827.96|5827.96|0
1640874860000|2021-12-30 14:34:20|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1640875020000|2021-12-30 14:37:00|5836.85|5836.85|5836.85|5836.85|5838.63|5838.63|5836.85|5836.85|0
1640875060000|2021-12-30 14:37:40|5840.41|5840.41|5846.72|5846.72|5848.5|5848.5|5840.41|5840.41|0
1640875130000|2021-12-30 14:38:50|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1640875140000|2021-12-30 14:39:00|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875190000|2021-12-30 14:39:50|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|0
1640875200000|2021-12-30 14:40:00|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875230000|2021-12-30 14:40:30|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1640875250000|2021-12-30 14:40:50|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875310000|2021-12-30 14:41:50|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1640875350000|2021-12-30 14:42:30|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|0
1640875380000|2021-12-30 14:43:00|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1640875550000|2021-12-30 14:45:50|5835.72|5835.72|5833.94|5833.94|5835.72|5835.72|5833.94|5833.94|0
1640875630000|2021-12-30 14:47:10|5830.38|5830.38|5828.61|5828.61|5830.38|5830.38|5828.61|5828.61|0
1640875640000|2021-12-30 14:47:20|5832.16|5832.16|5830.38|5830.38|5832.16|5832.16|5830.38|5830.38|0
1640875650000|2021-12-30 14:47:30|5830.06|5830.06|5829.41|5829.41|5830.06|5830.06|5829.41|5829.41|0
1640875690000|2021-12-30 14:48:10|5830.06|5830.06|5829.74|5829.74|5830.38|5830.38|5829.74|5829.74|0
1640875830000|2021-12-30 14:50:30|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1640875840000|2021-12-30 14:50:40|5833.29|5833.29|5835.07|5835.07|5835.07|5835.07|5829.74|5829.74|0
1640875850000|2021-12-30 14:50:50|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640875880000|2021-12-30 14:51:20|5835.07|5835.07|5835.4|5835.4|5835.4|5835.4|5835.07|5835.07|0
1640875950000|2021-12-30 14:52:30|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|0
1640875970000|2021-12-30 14:52:50|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1640876000000|2021-12-30 14:53:20|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640876040000|2021-12-30 14:54:00|5827.96|5827.96|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640876110000|2021-12-30 14:55:10|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5827.96|5827.96|0
1640876200000|2021-12-30 14:56:40|5827.96|5827.96|5822.62|5822.62|5827.96|5827.96|5822.62|5822.62|0
1640876260000|2021-12-30 14:57:40|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640876270000|2021-12-30 14:57:50|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640876330000|2021-12-30 14:58:50|5827.63|5827.63|5822.3|5822.3|5827.63|5827.63|5822.3|5822.3|0
1640876400000|2021-12-30 15:00:00|5824.08|5824.08|5822.3|5822.3|5824.08|5824.08|5822.3|5822.3|0
1640876470000|2021-12-30 15:01:10|5820.52|5820.52|5818.74|5818.74|5820.52|5820.52|5818.74|5818.74|0
1640876530000|2021-12-30 15:02:10|5820.52|5820.52|5818.74|5818.74|5820.52|5820.52|5818.74|5818.74|0
1640876560000|2021-12-30 15:02:40|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640876570000|2021-12-30 15:02:50|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640876580000|2021-12-30 15:03:00|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640876610000|2021-12-30 15:03:30|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1640876660000|2021-12-30 15:04:20|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1640876670000|2021-12-30 15:04:30|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640876710000|2021-12-30 15:05:10|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640876770000|2021-12-30 15:06:10|5822.3|5822.3|5818.74|5818.74|5822.3|5822.3|5818.74|5818.74|0
1640876880000|2021-12-30 15:08:00|5822.3|5822.3|5824.08|5824.08|5824.08|5824.08|5822.3|5822.3|0
1640876890000|2021-12-30 15:08:10|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640876910000|2021-12-30 15:08:30|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640876920000|2021-12-30 15:08:40|5825.86|5825.86|5824.08|5824.08|5825.86|5825.86|5824.08|5824.08|0
1640876980000|2021-12-30 15:09:40|5822.3|5822.3|5818.74|5818.74|5822.3|5822.3|5818.74|5818.74|0
1640877000000|2021-12-30 15:10:00|5820.52|5820.52|5822.3|5822.3|5822.3|5822.3|5820.52|5820.52|0
1640877020000|2021-12-30 15:10:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640877060000|2021-12-30 15:11:00|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640877110000|2021-12-30 15:11:50|5816.96|5816.96|5815.18|5815.18|5816.96|5816.96|5814.86|5814.86|0
1640877120000|2021-12-30 15:12:00|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640877130000|2021-12-30 15:12:10|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640877140000|2021-12-30 15:12:20|5811.63|5811.63|5813.4|5813.4|5813.4|5813.4|5811.63|5811.63|0
1640877180000|2021-12-30 15:13:00|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640877200000|2021-12-30 15:13:20|5818.74|5818.74|5815.18|5815.18|5818.74|5818.74|5815.18|5815.18|0
1640877230000|2021-12-30 15:13:50|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640877310000|2021-12-30 15:15:10|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640877380000|2021-12-30 15:16:20|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640877630000|2021-12-30 15:20:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640877640000|2021-12-30 15:20:40|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1640877670000|2021-12-30 15:21:10|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640877770000|2021-12-30 15:22:50|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640877880000|2021-12-30 15:24:40|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640878040000|2021-12-30 15:27:20|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878050000|2021-12-30 15:27:30|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640878180000|2021-12-30 15:29:40|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878190000|2021-12-30 15:29:50|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640878200000|2021-12-30 15:30:00|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878210000|2021-12-30 15:30:10|5813.4|5813.4|5815.18|5815.18|5815.18|5815.18|5813.4|5813.4|0
1640878230000|2021-12-30 15:30:30|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1640878370000|2021-12-30 15:32:50|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|0
1640878470000|2021-12-30 15:34:30|5818.26|5818.26|5822.14|5822.14|5822.14|5822.14|5818.26|5818.26|0
1640878530000|2021-12-30 15:35:30|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640878560000|2021-12-30 15:36:00|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640878590000|2021-12-30 15:36:30|5823.92|5823.92|5827.47|5827.47|5827.47|5827.47|5823.92|5823.92|0
1640878680000|2021-12-30 15:38:00|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|0
1640878740000|2021-12-30 15:39:00|5829.58|5829.58|5831.36|5831.36|5831.36|5831.36|5829.58|5829.58|0
1640878750000|2021-12-30 15:39:10|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|0
1640878760000|2021-12-30 15:39:20|5831.36|5831.36|5829.58|5829.58|5831.36|5831.36|5829.58|5829.58|0
1640878780000|2021-12-30 15:39:40|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|0
1640878970000|2021-12-30 15:42:50|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640879300000|2021-12-30 15:48:20|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640879350000|2021-12-30 15:49:10|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640879650000|2021-12-30 15:54:10|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640879730000|2021-12-30 15:55:30|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|0
1640879740000|2021-12-30 15:55:40|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|0
1640879790000|2021-12-30 15:56:30|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1640879890000|2021-12-30 15:58:10|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1640879960000|2021-12-30 15:59:20|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1640880010000|2021-12-30 16:00:10|5832.49|5832.49|5831.52|5831.52|5832.49|5832.49|5831.52|5831.52|0
1640880150000|2021-12-30 16:02:30|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|0
1640880170000|2021-12-30 16:02:50|5829.41|5829.41|5827.63|5827.63|5829.41|5829.41|5827.63|5827.63|0
1640880280000|2021-12-30 16:04:40|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640880360000|2021-12-30 16:06:00|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640880370000|2021-12-30 16:06:10|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640880450000|2021-12-30 16:07:30|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640880460000|2021-12-30 16:07:40|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640880470000|2021-12-30 16:07:50|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640880500000|2021-12-30 16:08:20|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640880580000|2021-12-30 16:09:40|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640880600000|2021-12-30 16:10:00|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640880610000|2021-12-30 16:10:10|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640880620000|2021-12-30 16:10:20|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640880650000|2021-12-30 16:10:50|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1640880700000|2021-12-30 16:11:40|5817.45|5817.45|5819.22|5819.22|5819.22|5819.22|5817.45|5817.45|0
1640880770000|2021-12-30 16:12:50|5821|5821|5821|5821|5821|5821|5821|5821|0
1640880820000|2021-12-30 16:13:40|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|0
1640880980000|2021-12-30 16:16:20|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1640881130000|2021-12-30 16:18:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640881140000|2021-12-30 16:19:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640881160000|2021-12-30 16:19:20|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640881210000|2021-12-30 16:20:10|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640881260000|2021-12-30 16:21:00|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|0
1640881300000|2021-12-30 16:21:40|5819.55|5819.55|5819.87|5819.87|5819.87|5819.87|5819.55|5819.55|0
1640881370000|2021-12-30 16:22:50|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1640881490000|2021-12-30 16:24:50|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640881500000|2021-12-30 16:25:00|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640881510000|2021-12-30 16:25:10|5817.77|5817.77|5818.09|5818.09|5818.09|5818.09|5817.77|5817.77|0
1640881520000|2021-12-30 16:25:20|5818.42|5818.42|5817.77|5817.77|5818.42|5818.42|5817.77|5817.77|0
1640881540000|2021-12-30 16:25:40|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640881580000|2021-12-30 16:26:20|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640881600000|2021-12-30 16:26:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640881610000|2021-12-30 16:26:50|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640881630000|2021-12-30 16:27:10|5817.93|5817.93|5817.61|5817.61|5817.93|5817.93|5817.61|5817.61|0
1640881640000|2021-12-30 16:27:20|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640881660000|2021-12-30 16:27:40|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640881680000|2021-12-30 16:28:00|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640881740000|2021-12-30 16:29:00|5819.06|5819.06|5817.29|5817.29|5819.06|5819.06|5817.29|5817.29|0
1640881760000|2021-12-30 16:29:20|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640881770000|2021-12-30 16:29:30|5813.73|5813.73|5818.42|5818.42|5819.06|5819.06|5813.73|5813.73|0
1640938500000|2021-12-31 08:15:00|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|0
1640938510000|2021-12-31 08:15:10|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640938890000|2021-12-31 08:21:30|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1640939210000|2021-12-31 08:26:50|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1640939250000|2021-12-31 08:27:30|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640939520000|2021-12-31 08:32:00|5806.62|5806.62|5810.18|5810.18|5810.18|5810.18|5806.62|5806.62|0
1640939700000|2021-12-31 08:35:00|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640940020000|2021-12-31 08:40:20|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1640940160000|2021-12-31 08:42:40|5803.71|5803.71|5804.03|5804.03|5804.03|5804.03|5803.06|5803.06|0
1640940290000|2021-12-31 08:44:50|5805.81|5805.81|5807.59|5807.59|5809.37|5809.37|5804.03|5804.03|0
1640940360000|2021-12-31 08:46:00|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1640940410000|2021-12-31 08:46:50|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|0
1640940560000|2021-12-31 08:49:20|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1640940600000|2021-12-31 08:50:00|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1640940630000|2021-12-31 08:50:30|5804.51|5804.51|5803.87|5803.87|5804.51|5804.51|5803.87|5803.87|0
1640940690000|2021-12-31 08:51:30|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1640940860000|2021-12-31 08:54:20|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1640941190000|2021-12-31 08:59:50|5804.67|5804.67|5803.06|5803.06|5804.67|5804.67|5803.06|5803.06|0
1640941290000|2021-12-31 09:01:30|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640941570000|2021-12-31 09:06:10|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1640941750000|2021-12-31 09:09:10|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|0
1640941780000|2021-12-31 09:09:40|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640941940000|2021-12-31 09:12:20|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640942020000|2021-12-31 09:13:40|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1640942060000|2021-12-31 09:14:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640942150000|2021-12-31 09:15:50|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942160000|2021-12-31 09:16:00|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640942190000|2021-12-31 09:16:30|5816.64|5816.64|5818.42|5818.42|5818.42|5818.42|5816.64|5816.64|0
1640942200000|2021-12-31 09:16:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942350000|2021-12-31 09:19:10|5818.42|5818.42|5820.2|5820.2|5820.2|5820.2|5818.42|5818.42|0
1640942640000|2021-12-31 09:24:00|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1640942740000|2021-12-31 09:25:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942770000|2021-12-31 09:26:10|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640942870000|2021-12-31 09:27:50|5816.48|5816.48|5816.8|5816.8|5816.8|5816.8|5816.48|5816.48|0
1640942880000|2021-12-31 09:28:00|5817.13|5817.13|5819.07|5819.07|5819.07|5819.07|5817.13|5817.13|0
1640942970000|2021-12-31 09:29:30|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640942980000|2021-12-31 09:29:40|5817.45|5817.45|5817.13|5817.13|5817.45|5817.45|5817.13|5817.13|0
1640943200000|2021-12-31 09:33:20|5815.35|5815.35|5813.57|5813.57|5815.35|5815.35|5813.57|5813.57|0
1640943440000|2021-12-31 09:37:20|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|0
1640943620000|2021-12-31 09:40:20|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|0
1640943770000|2021-12-31 09:42:50|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|0
1640943940000|2021-12-31 09:45:40|5811.14|5811.14|5807.74|5807.74|5811.14|5811.14|5807.74|5807.74|0
1640944050000|2021-12-31 09:47:30|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640944060000|2021-12-31 09:47:40|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640944080000|2021-12-31 09:48:00|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640944440000|2021-12-31 09:54:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640944520000|2021-12-31 09:55:20|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1640944530000|2021-12-31 09:55:30|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|0
1640944650000|2021-12-31 09:57:30|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640944670000|2021-12-31 09:57:50|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1640944820000|2021-12-31 10:00:20|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640944860000|2021-12-31 10:01:00|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1640944890000|2021-12-31 10:01:30|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640945150000|2021-12-31 10:05:50|5808.55|5808.55|5808.88|5808.88|5808.88|5808.88|5808.55|5808.55|0
1640945210000|2021-12-31 10:06:50|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640945340000|2021-12-31 10:09:00|5810.33|5810.33|5806.77|5806.77|5810.33|5810.33|5806.77|5806.77|0
1640945350000|2021-12-31 10:09:10|5808.55|5808.55|5806.77|5806.77|5808.55|5808.55|5806.77|5806.77|0
1640945430000|2021-12-31 10:10:30|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640945700000|2021-12-31 10:15:00|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640946150000|2021-12-31 10:22:30|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1640946200000|2021-12-31 10:23:20|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640946230000|2021-12-31 10:23:50|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1640946240000|2021-12-31 10:24:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640946410000|2021-12-31 10:26:50|5809.52|5809.52|5811.3|5811.3|5811.3|5811.3|5809.52|5809.52|0
1640946570000|2021-12-31 10:29:30|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640946590000|2021-12-31 10:29:50|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1640946790000|2021-12-31 10:33:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640946920000|2021-12-31 10:35:20|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1640947030000|2021-12-31 10:37:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640947320000|2021-12-31 10:42:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640947330000|2021-12-31 10:42:10|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|0
1640948000000|2021-12-31 10:53:20|5804.18|5804.18|5802.41|5802.41|5804.18|5804.18|5802.41|5802.41|0
1640948100000|2021-12-31 10:55:00|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|0
1640948160000|2021-12-31 10:56:00|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|0
1640948200000|2021-12-31 10:56:40|5801.6|5801.6|5802.89|5802.89|5802.89|5802.89|5801.6|5801.6|0
1640948360000|2021-12-31 10:59:20|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640948500000|2021-12-31 11:01:40|5804.99|5804.99|5813.89|5813.89|5813.89|5813.89|5804.99|5804.99|0
1640948590000|2021-12-31 11:03:10|5810.33|5810.33|5812.11|5812.11|5812.11|5812.11|5810.33|5810.33|0
1640948750000|2021-12-31 11:05:50|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640948760000|2021-12-31 11:06:00|5808.23|5808.23|5804.67|5804.67|5808.23|5808.23|5804.67|5804.67|0
1640948840000|2021-12-31 11:07:20|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1640949020000|2021-12-31 11:10:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640949250000|2021-12-31 11:14:10|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1640949290000|2021-12-31 11:14:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640949430000|2021-12-31 11:17:10|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640950160000|2021-12-31 11:29:20|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640950190000|2021-12-31 11:29:50|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640950310000|2021-12-31 11:31:50|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640951020000|2021-12-31 11:43:40|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1640951530000|2021-12-31 11:52:10|5805.97|5805.97|5805.97|5805.97|5809.52|5809.52|5805.97|5805.97|0
1640951600000|2021-12-31 11:53:20|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640951950000|2021-12-31 11:59:10|5806.45|5806.45|5806.13|5806.13|5806.45|5806.45|5806.13|5806.13|0
1640952010000|2021-12-31 12:00:10|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1640952030000|2021-12-31 12:00:30|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|0
1640952070000|2021-12-31 12:01:10|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1640952120000|2021-12-31 12:02:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952360000|2021-12-31 12:06:00|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|0
1640952540000|2021-12-31 12:09:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952770000|2021-12-31 12:12:50|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640952820000|2021-12-31 12:13:40|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640952860000|2021-12-31 12:14:20|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952950000|2021-12-31 12:15:50|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640952960000|2021-12-31 12:16:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640953350000|2021-12-31 12:22:30|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1640953360000|2021-12-31 12:22:40|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1640953370000|2021-12-31 12:22:50|5810.98|5810.98|5811.63|5811.63|5811.63|5811.63|5810.98|5810.98|0
1640953390000|2021-12-31 12:23:10|5813.4|5813.4|5815.18|5815.18|5815.18|5815.18|5813.4|5813.4|0
1640953400000|2021-12-31 12:23:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640953410000|2021-12-31 12:23:30|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953460000|2021-12-31 12:24:20|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953470000|2021-12-31 12:24:30|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953530000|2021-12-31 12:25:30|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953540000|2021-12-31 12:25:40|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953560000|2021-12-31 12:26:00|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953580000|2021-12-31 12:26:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640953610000|2021-12-31 12:26:50|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640953640000|2021-12-31 12:27:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640953720000|2021-12-31 12:28:40|5824.08|5824.08|5822.3|5822.3|5824.08|5824.08|5822.3|5822.3|0
1640953730000|2021-12-31 12:28:50|5823.59|5823.59|5822.95|5822.95|5823.59|5823.59|5822.95|5822.95|0
1640953740000|2021-12-31 12:29:00|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640953760000|2021-12-31 12:29:20|5819.39|5819.39|5821.17|5821.17|5821.17|5821.17|5819.39|5819.39|0
1640953770000|2021-12-31 12:29:30|5824.72|5824.72|5819.39|5819.39|5824.72|5824.72|5819.39|5819.39|0
1640953780000|2021-12-31 12:29:40|5815.83|5815.83|5815.18|5815.18|5815.83|5815.83|5815.18|5815.18|0
1640953790000|2021-12-31 12:29:50|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|0
1641284100000|2022-01-04 08:15:00|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641284120000|2022-01-04 08:15:20|5911.9|5911.9|5911.58|5911.58|5911.9|5911.9|5911.58|5911.58|0
1641284210000|2022-01-04 08:16:50|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.22|5912.22|0
1641284220000|2022-01-04 08:17:00|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641284260000|2022-01-04 08:17:40|5908.02|5908.02|5908.83|5908.83|5909.8|5909.8|5908.02|5908.02|0
1641284270000|2022-01-04 08:17:50|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1641284310000|2022-01-04 08:18:30|5909.8|5909.8|5911.58|5911.58|5911.58|5911.58|5909.8|5909.8|0
1641284440000|2022-01-04 08:20:40|5912.55|5912.55|5911.9|5911.9|5912.55|5912.55|5911.9|5911.9|0
1641284450000|2022-01-04 08:20:50|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1641284470000|2022-01-04 08:21:10|5908.67|5908.67|5908.34|5908.34|5908.67|5908.67|5908.34|5908.34|0
1641284500000|2022-01-04 08:21:40|5909.31|5909.31|5910.93|5910.93|5910.93|5910.93|5909.31|5909.31|0
1641284510000|2022-01-04 08:21:50|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641284520000|2022-01-04 08:22:00|5912.23|5912.23|5914|5914|5914|5914|5912.23|5912.23|0
1641284530000|2022-01-04 08:22:10|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1641284540000|2022-01-04 08:22:20|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641284590000|2022-01-04 08:23:10|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1641284610000|2022-01-04 08:23:30|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1641284640000|2022-01-04 08:24:00|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1641284660000|2022-01-04 08:24:20|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1641284670000|2022-01-04 08:24:30|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1641284760000|2022-01-04 08:26:00|5916.43|5916.43|5914.65|5914.65|5916.43|5916.43|5914.65|5914.65|0
1641284790000|2022-01-04 08:26:30|5909.32|5909.32|5908.34|5908.34|5909.32|5909.32|5908.34|5908.34|0
1641284810000|2022-01-04 08:26:50|5904.79|5904.79|5904.95|5904.95|5904.95|5904.95|5903.17|5903.17|0
1641284820000|2022-01-04 08:27:00|5906.73|5906.73|5911.74|5911.74|5911.74|5911.74|5906.73|5906.73|0
1641284920000|2022-01-04 08:28:40|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1641285080000|2022-01-04 08:31:20|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|0
1641285180000|2022-01-04 08:33:00|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1641285200000|2022-01-04 08:33:20|5908.67|5908.67|5908.02|5908.02|5908.67|5908.67|5908.02|5908.02|0
1641285220000|2022-01-04 08:33:40|5908.34|5908.34|5908.67|5908.67|5908.67|5908.67|5908.34|5908.34|0
1641285240000|2022-01-04 08:34:00|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641285270000|2022-01-04 08:34:30|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1641285280000|2022-01-04 08:34:40|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|0
1641285310000|2022-01-04 08:35:10|5898.8|5898.8|5899.13|5899.13|5899.13|5899.13|5898.8|5898.8|0
1641285340000|2022-01-04 08:35:40|5900.1|5900.1|5904.63|5904.63|5904.63|5904.63|5900.1|5900.1|0
1641285350000|2022-01-04 08:35:50|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641285420000|2022-01-04 08:37:00|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|0
1641285460000|2022-01-04 08:37:40|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|0
1641285500000|2022-01-04 08:38:20|5902.52|5902.52|5903.17|5903.17|5903.17|5903.17|5902.52|5902.52|0
1641285550000|2022-01-04 08:39:10|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1641285610000|2022-01-04 08:40:10|5905.6|5905.6|5905.92|5905.92|5905.92|5905.92|5905.6|5905.6|0
1641285620000|2022-01-04 08:40:20|5906.57|5906.57|5905.92|5905.92|5906.57|5906.57|5905.92|5905.92|0
1641285660000|2022-01-04 08:41:00|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1641285730000|2022-01-04 08:42:10|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1641285760000|2022-01-04 08:42:40|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|0
1641285780000|2022-01-04 08:43:00|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1641285790000|2022-01-04 08:43:10|5909|5909|5909|5909|5909|5909|5909|5909|0
1641285810000|2022-01-04 08:43:30|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|0
1641285820000|2022-01-04 08:43:40|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1641285830000|2022-01-04 08:43:50|5910.77|5910.77|5911.1|5911.1|5911.1|5911.1|5910.77|5910.77|0
1641285840000|2022-01-04 08:44:00|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1641285870000|2022-01-04 08:44:30|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|5908.35|0
1641285930000|2022-01-04 08:45:30|5910.13|5910.13|5911.91|5911.91|5911.91|5911.91|5910.13|5910.13|0
1641285940000|2022-01-04 08:45:40|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641285960000|2022-01-04 08:46:00|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1641285980000|2022-01-04 08:46:20|5913.2|5913.2|5916.76|5916.76|5916.76|5916.76|5913.2|5913.2|0
1641286000000|2022-01-04 08:46:40|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|0
1641286010000|2022-01-04 08:46:50|5919.18|5919.18|5917.41|5917.41|5919.18|5919.18|5917.41|5917.41|0
1641286020000|2022-01-04 08:47:00|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|5915.63|0
1641286030000|2022-01-04 08:47:10|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|0
1641286040000|2022-01-04 08:47:20|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1641286070000|2022-01-04 08:47:50|5918.7|5918.7|5920.48|5920.48|5920.48|5920.48|5918.7|5918.7|0
1641286080000|2022-01-04 08:48:00|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|0
1641286090000|2022-01-04 08:48:10|5918.05|5918.05|5917.08|5917.08|5918.05|5918.05|5917.08|5917.08|0
1641286140000|2022-01-04 08:49:00|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|0
1641286210000|2022-01-04 08:50:10|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1641286260000|2022-01-04 08:51:00|5916.11|5916.11|5914.33|5914.33|5916.11|5916.11|5914.33|5914.33|0
1641286290000|2022-01-04 08:51:30|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641286320000|2022-01-04 08:52:00|5911.58|5911.58|5909.32|5909.32|5911.58|5911.58|5909.32|5909.32|0
1641286500000|2022-01-04 08:55:00|5906.4|5906.4|5901.23|5901.23|5906.73|5906.73|5901.23|5901.23|0
1641286560000|2022-01-04 08:56:00|5897.67|5897.67|5895.08|5895.08|5897.67|5897.67|5895.08|5895.08|0
1641286570000|2022-01-04 08:56:10|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|0
1641286580000|2022-01-04 08:56:20|5891.68|5891.68|5889.58|5889.58|5891.68|5891.68|5889.58|5889.58|0
1641286590000|2022-01-04 08:56:30|5891.36|5891.36|5893.78|5893.78|5893.78|5893.78|5891.36|5891.36|0
1641286600000|2022-01-04 08:56:40|5895.56|5895.56|5895.89|5895.89|5895.89|5895.89|5895.56|5895.56|0
1641286620000|2022-01-04 08:57:00|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1641286630000|2022-01-04 08:57:10|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|0
1641286640000|2022-01-04 08:57:20|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1641286690000|2022-01-04 08:58:10|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1641286740000|2022-01-04 08:59:00|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|0
1641286760000|2022-01-04 08:59:20|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1641286790000|2022-01-04 08:59:50|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|0
1641286820000|2022-01-04 09:00:20|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641286840000|2022-01-04 09:00:40|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641286850000|2022-01-04 09:00:50|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641286860000|2022-01-04 09:01:00|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|0
1641286910000|2022-01-04 09:01:50|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1641286930000|2022-01-04 09:02:10|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1641286960000|2022-01-04 09:02:40|5897.99|5897.99|5897.67|5897.67|5897.99|5897.99|5897.67|5897.67|0
1641286990000|2022-01-04 09:03:10|5895.89|5895.89|5892.33|5892.33|5895.89|5895.89|5892.33|5892.33|0
1641287060000|2022-01-04 09:04:20|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|0
1641287110000|2022-01-04 09:05:10|5890.87|5890.87|5892.65|5892.65|5892.65|5892.65|5890.87|5890.87|0
1641287130000|2022-01-04 09:05:30|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1641287260000|2022-01-04 09:07:40|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1641287270000|2022-01-04 09:07:50|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1641287300000|2022-01-04 09:08:20|5894.27|5894.27|5893.3|5893.3|5894.27|5894.27|5893.3|5893.3|0
1641287310000|2022-01-04 09:08:30|5892.98|5892.98|5893.3|5893.3|5893.3|5893.3|5892.98|5892.98|0
1641287350000|2022-01-04 09:09:10|5893.95|5893.95|5894.6|5894.6|5894.6|5894.6|5893.95|5893.95|0
1641287360000|2022-01-04 09:09:20|5895.57|5895.57|5897.35|5897.35|5897.35|5897.35|5895.57|5895.57|0
1641287410000|2022-01-04 09:10:10|5898.64|5898.64|5898.96|5898.96|5898.96|5898.96|5898.64|5898.64|0
1641287420000|2022-01-04 09:10:20|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1641287480000|2022-01-04 09:11:20|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|0
1641287520000|2022-01-04 09:12:00|5894.76|5894.76|5895.73|5895.73|5895.73|5895.73|5894.76|5894.76|0
1641287530000|2022-01-04 09:12:10|5894.44|5894.44|5897.99|5897.99|5897.99|5897.99|5894.44|5894.44|0
1641287540000|2022-01-04 09:12:20|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1641287560000|2022-01-04 09:12:40|5901.07|5901.07|5902.85|5902.85|5902.85|5902.85|5901.07|5901.07|0
1641287710000|2022-01-04 09:15:10|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1641287910000|2022-01-04 09:18:30|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|0
1641287940000|2022-01-04 09:19:00|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|0
1641287960000|2022-01-04 09:19:20|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641288010000|2022-01-04 09:20:10|5902.52|5902.52|5903.17|5903.17|5903.17|5903.17|5902.52|5902.52|0
1641288050000|2022-01-04 09:20:50|5904.95|5904.95|5903.17|5903.17|5904.95|5904.95|5903.17|5903.17|0
1641288220000|2022-01-04 09:23:40|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1641288240000|2022-01-04 09:24:00|5906.73|5906.73|5908.5|5908.5|5908.5|5908.5|5904.95|5904.95|0
1641288250000|2022-01-04 09:24:10|5910.28|5910.28|5910.61|5910.61|5910.61|5910.61|5910.28|5910.28|0
1641288330000|2022-01-04 09:25:30|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|0
1641288530000|2022-01-04 09:28:50|5909.15|5909.15|5908.83|5908.83|5909.15|5909.15|5908.83|5908.83|0
1641288570000|2022-01-04 09:29:30|5910.61|5910.61|5908.83|5908.83|5910.61|5910.61|5908.83|5908.83|0
1641288600000|2022-01-04 09:30:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641288660000|2022-01-04 09:31:00|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1641288670000|2022-01-04 09:31:10|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1641288680000|2022-01-04 09:31:20|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1641288760000|2022-01-04 09:32:40|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1641288770000|2022-01-04 09:32:50|5902.85|5902.85|5901.87|5901.87|5902.85|5902.85|5901.87|5901.87|0
1641288800000|2022-01-04 09:33:20|5898.32|5898.32|5896.54|5896.54|5898.32|5898.32|5896.54|5896.54|0
1641288830000|2022-01-04 09:33:50|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1641288890000|2022-01-04 09:34:50|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|0
1641288900000|2022-01-04 09:35:00|5891.69|5891.69|5892.33|5892.33|5892.33|5892.33|5889.91|5889.91|0
1641288940000|2022-01-04 09:35:40|5892.98|5892.98|5898.64|5898.64|5898.64|5898.64|5892.98|5892.98|0
1641288960000|2022-01-04 09:36:00|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1641289350000|2022-01-04 09:42:30|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1641289500000|2022-01-04 09:45:00|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|0
1641289630000|2022-01-04 09:47:10|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1641289660000|2022-01-04 09:47:40|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|0
1641289670000|2022-01-04 09:47:50|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1641289780000|2022-01-04 09:49:40|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|0
1641289840000|2022-01-04 09:50:40|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1641289860000|2022-01-04 09:51:00|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|0
1641289880000|2022-01-04 09:51:20|5901.23|5901.23|5903.01|5903.01|5903.01|5903.01|5901.23|5901.23|0
1641289910000|2022-01-04 09:51:50|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641289930000|2022-01-04 09:52:10|5901.55|5901.55|5901.55|5901.55|5901.87|5901.87|5901.55|5901.55|0
1641289940000|2022-01-04 09:52:20|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|0
1641290000000|2022-01-04 09:53:20|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|0
1641290010000|2022-01-04 09:53:30|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1641290050000|2022-01-04 09:54:10|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641290080000|2022-01-04 09:54:40|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1641290100000|2022-01-04 09:55:00|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641290220000|2022-01-04 09:57:00|5900.9|5900.9|5902.68|5902.68|5902.68|5902.68|5900.9|5900.9|0
1641290350000|2022-01-04 09:59:10|5902.36|5902.36|5900.58|5900.58|5902.36|5902.36|5900.58|5900.58|0
1641290380000|2022-01-04 09:59:40|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1641290400000|2022-01-04 10:00:00|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|0
1641290430000|2022-01-04 10:00:30|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641290510000|2022-01-04 10:01:50|5905.76|5905.76|5903.98|5903.98|5905.76|5905.76|5903.98|5903.98|0
1641290540000|2022-01-04 10:02:20|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641290580000|2022-01-04 10:03:00|5903.65|5903.65|5903.01|5903.01|5903.65|5903.65|5903.01|5903.01|0
1641290590000|2022-01-04 10:03:10|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1641290640000|2022-01-04 10:04:00|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641290660000|2022-01-04 10:04:20|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641290830000|2022-01-04 10:07:10|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1641290940000|2022-01-04 10:09:00|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641290950000|2022-01-04 10:09:10|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|0
1641290960000|2022-01-04 10:09:20|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641290970000|2022-01-04 10:09:30|5904.3|5904.3|5904.95|5904.95|5904.95|5904.95|5904.3|5904.3|0
1641290980000|2022-01-04 10:09:40|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1641290990000|2022-01-04 10:09:50|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1641291020000|2022-01-04 10:10:20|5906.73|5906.73|5908.5|5908.5|5908.5|5908.5|5906.73|5906.73|0
1641291170000|2022-01-04 10:12:50|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|0
1641291310000|2022-01-04 10:15:10|5905.76|5905.76|5905.11|5905.11|5905.76|5905.76|5905.11|5905.11|0
1641291330000|2022-01-04 10:15:30|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1641291400000|2022-01-04 10:16:40|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1641291460000|2022-01-04 10:17:40|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1641291500000|2022-01-04 10:18:20|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1641291600000|2022-01-04 10:20:00|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1641291610000|2022-01-04 10:20:10|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1641291680000|2022-01-04 10:21:20|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1641291760000|2022-01-04 10:22:40|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1641291770000|2022-01-04 10:22:50|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1641291830000|2022-01-04 10:23:50|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1641291910000|2022-01-04 10:25:10|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|0
1641292020000|2022-01-04 10:27:00|5914.97|5914.97|5914.65|5914.65|5914.97|5914.97|5914.65|5914.65|0
1641292190000|2022-01-04 10:29:50|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1641292220000|2022-01-04 10:30:20|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1641292250000|2022-01-04 10:30:50|5912.22|5912.22|5911.58|5911.58|5912.22|5912.22|5911.58|5911.58|0
1641292270000|2022-01-04 10:31:10|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641292360000|2022-01-04 10:32:40|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1641292620000|2022-01-04 10:37:00|5912.22|5912.22|5914|5914|5914|5914|5912.22|5912.22|0
1641292690000|2022-01-04 10:38:10|5914.97|5914.97|5914.33|5914.33|5914.97|5914.97|5914.33|5914.33|0
1641292800000|2022-01-04 10:40:00|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1641292820000|2022-01-04 10:40:20|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|0
1641292850000|2022-01-04 10:40:50|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1641292860000|2022-01-04 10:41:00|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641292890000|2022-01-04 10:41:30|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1641292900000|2022-01-04 10:41:40|5914.65|5914.65|5916.43|5916.43|5916.43|5916.43|5914.65|5914.65|0
1641292930000|2022-01-04 10:42:10|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1641292960000|2022-01-04 10:42:40|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1641292970000|2022-01-04 10:42:50|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1641293050000|2022-01-04 10:44:10|5917.56|5917.56|5919.34|5919.34|5919.34|5919.34|5917.56|5917.56|0
1641293060000|2022-01-04 10:44:20|5921.93|5921.93|5922.9|5922.9|5922.9|5922.9|5921.93|5921.93|0
1641293140000|2022-01-04 10:45:40|5923.23|5923.23|5921.93|5921.93|5923.23|5923.23|5921.93|5921.93|0
1641293150000|2022-01-04 10:45:50|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1641293210000|2022-01-04 10:46:50|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1641293230000|2022-01-04 10:47:10|5917.4|5917.4|5917.73|5917.73|5917.73|5917.73|5917.4|5917.4|0
1641293300000|2022-01-04 10:48:20|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|0
1641293310000|2022-01-04 10:48:30|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1641293330000|2022-01-04 10:48:50|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1641293350000|2022-01-04 10:49:10|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1641293360000|2022-01-04 10:49:20|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1641293430000|2022-01-04 10:50:30|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641293810000|2022-01-04 10:56:50|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|0
1641293890000|2022-01-04 10:58:10|5915.14|5915.14|5918.69|5918.69|5918.69|5918.69|5915.14|5915.14|0
1641294000000|2022-01-04 11:00:00|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1641294010000|2022-01-04 11:00:10|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|0
1641294070000|2022-01-04 11:01:10|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|0
1641294410000|2022-01-04 11:06:50|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|0
1641294480000|2022-01-04 11:08:00|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1641294490000|2022-01-04 11:08:10|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1641294500000|2022-01-04 11:08:20|5919.99|5919.99|5920.96|5920.96|5920.96|5920.96|5919.99|5919.99|0
1641294600000|2022-01-04 11:10:00|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|0
1641294630000|2022-01-04 11:10:30|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1641294700000|2022-01-04 11:11:40|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1641294720000|2022-01-04 11:12:00|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1641294840000|2022-01-04 11:14:00|5919.66|5919.66|5917.89|5917.89|5919.66|5919.66|5917.89|5917.89|0
1641295120000|2022-01-04 11:18:40|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1641295220000|2022-01-04 11:20:20|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|0
1641295230000|2022-01-04 11:20:30|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|0
1641295240000|2022-01-04 11:20:40|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1641295260000|2022-01-04 11:21:00|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641295500000|2022-01-04 11:25:00|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|0
1641295560000|2022-01-04 11:26:00|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1641295570000|2022-01-04 11:26:10|5927.92|5927.92|5928.89|5928.89|5928.89|5928.89|5927.92|5927.92|0
1641295610000|2022-01-04 11:26:50|5927.92|5927.92|5929.7|5929.7|5929.7|5929.7|5927.92|5927.92|0
1641295630000|2022-01-04 11:27:10|5930.02|5930.02|5930.67|5930.67|5930.67|5930.67|5930.02|5930.02|0
1641295660000|2022-01-04 11:27:40|5930.34|5930.34|5930.67|5930.67|5930.67|5930.67|5930.34|5930.34|0
1641295700000|2022-01-04 11:28:20|5930.02|5930.02|5929.7|5929.7|5930.02|5930.02|5929.7|5929.7|0
1641295720000|2022-01-04 11:28:40|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|0
1641295850000|2022-01-04 11:30:50|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|0
1641295890000|2022-01-04 11:31:30|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|0
1641296080000|2022-01-04 11:34:40|5930.34|5930.34|5930.02|5930.02|5930.34|5930.34|5930.02|5930.02|0
1641296110000|2022-01-04 11:35:10|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1641296170000|2022-01-04 11:36:10|5927.27|5927.27|5926.62|5926.62|5927.27|5927.27|5926.62|5926.62|0
1641296200000|2022-01-04 11:36:40|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1641296210000|2022-01-04 11:36:50|5926.62|5926.62|5928.4|5928.4|5928.4|5928.4|5926.62|5926.62|0
1641296280000|2022-01-04 11:38:00|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|0
1641296300000|2022-01-04 11:38:20|5928.73|5928.73|5928.73|5928.73|5928.73|5928.73|5928.73|5928.73|0
1641296360000|2022-01-04 11:39:20|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1641296380000|2022-01-04 11:39:40|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|0
1641296390000|2022-01-04 11:39:50|5929.05|5929.05|5928.4|5928.4|5929.05|5929.05|5928.4|5928.4|0
1641296400000|2022-01-04 11:40:00|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|0
1641296490000|2022-01-04 11:41:30|5928.4|5928.4|5926.62|5926.62|5930.18|5930.18|5926.62|5926.62|0
1641296510000|2022-01-04 11:41:50|5924.84|5924.84|5923.55|5923.55|5924.84|5924.84|5923.55|5923.55|0
1641296550000|2022-01-04 11:42:30|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1641296620000|2022-01-04 11:43:40|5919.99|5919.99|5916.43|5916.43|5919.99|5919.99|5916.43|5916.43|0
1641296680000|2022-01-04 11:44:40|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|0
1641296850000|2022-01-04 11:47:30|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|0
1641296860000|2022-01-04 11:47:40|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|5920.64|0
1641296960000|2022-01-04 11:49:20|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|0
1641297050000|2022-01-04 11:50:50|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1641297190000|2022-01-04 11:53:10|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1641297230000|2022-01-04 11:53:50|5915.79|5915.79|5916.76|5916.76|5916.76|5916.76|5915.79|5915.79|0
1641297240000|2022-01-04 11:54:00|5917.41|5917.41|5916.43|5916.43|5917.41|5917.41|5916.43|5916.43|0
1641297370000|2022-01-04 11:56:10|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|0
1641297430000|2022-01-04 11:57:10|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1641297500000|2022-01-04 11:58:20|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1641297510000|2022-01-04 11:58:30|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|0
1641297530000|2022-01-04 11:58:50|5910.93|5910.93|5910.61|5910.61|5910.93|5910.93|5910.61|5910.61|0
1641297560000|2022-01-04 11:59:20|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|0
1641297630000|2022-01-04 12:00:30|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1641297710000|2022-01-04 12:01:50|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1641297720000|2022-01-04 12:02:00|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1641297790000|2022-01-04 12:03:10|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1641297880000|2022-01-04 12:04:40|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1641297910000|2022-01-04 12:05:10|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1641297950000|2022-01-04 12:05:50|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1641297960000|2022-01-04 12:06:00|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1641297970000|2022-01-04 12:06:10|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1641298030000|2022-01-04 12:07:10|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1641298050000|2022-01-04 12:07:30|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1641298060000|2022-01-04 12:07:40|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1641298470000|2022-01-04 12:14:30|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1641298670000|2022-01-04 12:17:50|5907.54|5907.54|5903.98|5903.98|5907.54|5907.54|5903.66|5903.66|0
1641298740000|2022-01-04 12:19:00|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1641298750000|2022-01-04 12:19:10|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641298840000|2022-01-04 12:20:40|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1641299080000|2022-01-04 12:24:40|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641299110000|2022-01-04 12:25:10|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|0
1641299210000|2022-01-04 12:26:50|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.66|5903.66|0
1641299220000|2022-01-04 12:27:00|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641299230000|2022-01-04 12:27:10|5903.01|5903.01|5901.23|5901.23|5903.01|5903.01|5901.23|5901.23|0
1641299280000|2022-01-04 12:28:00|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|0
1641299340000|2022-01-04 12:29:00|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|0
1641299400000|2022-01-04 12:30:00|5901.55|5901.55|5900.26|5900.26|5901.55|5901.55|5900.26|5900.26|0
1641299410000|2022-01-04 12:30:10|5898.48|5898.48|5897.51|5897.51|5898.48|5898.48|5897.51|5897.51|0
1641299440000|2022-01-04 12:30:40|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1641299490000|2022-01-04 12:31:30|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1641299520000|2022-01-04 12:32:00|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|0
1641299580000|2022-01-04 12:33:00|5896.21|5896.21|5896.86|5896.86|5896.86|5896.86|5896.21|5896.21|0
1641299590000|2022-01-04 12:33:10|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|0
1641299680000|2022-01-04 12:34:40|5891.2|5891.2|5891.2|5891.2|5891.2|5891.2|5891.2|5891.2|0
1641299700000|2022-01-04 12:35:00|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|0
1641299710000|2022-01-04 12:35:10|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|0
1641299760000|2022-01-04 12:36:00|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|0
1641300100000|2022-01-04 12:41:40|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1641300260000|2022-01-04 12:44:20|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1641300340000|2022-01-04 12:45:40|5889.42|5889.42|5887.8|5887.8|5889.42|5889.42|5887.8|5887.8|0
1641300400000|2022-01-04 12:46:40|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1641300410000|2022-01-04 12:46:50|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1641300510000|2022-01-04 12:48:30|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1641300640000|2022-01-04 12:50:40|5887.8|5887.8|5886.83|5886.83|5887.8|5887.8|5886.83|5886.83|0
1641300700000|2022-01-04 12:51:40|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1641300740000|2022-01-04 12:52:20|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|0
1641300750000|2022-01-04 12:52:30|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1641300780000|2022-01-04 12:53:00|5888.78|5888.78|5888.45|5888.45|5888.78|5888.78|5888.45|5888.45|0
1641300810000|2022-01-04 12:53:30|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1641300820000|2022-01-04 12:53:40|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1641300860000|2022-01-04 12:54:20|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1641300940000|2022-01-04 12:55:40|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|0
1641300980000|2022-01-04 12:56:20|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1641301020000|2022-01-04 12:57:00|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1641301050000|2022-01-04 12:57:30|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1641301060000|2022-01-04 12:57:40|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1641301110000|2022-01-04 12:58:30|5884.73|5884.73|5887|5887|5887|5887|5884.73|5884.73|0
1641301150000|2022-01-04 12:59:10|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1641301380000|2022-01-04 13:03:00|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|0
1641301390000|2022-01-04 13:03:10|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1641301570000|2022-01-04 13:06:10|5891.85|5891.85|5891.53|5891.53|5891.85|5891.85|5891.53|5891.53|0
1641301580000|2022-01-04 13:06:20|5891.85|5891.85|5891.53|5891.53|5891.85|5891.85|5891.53|5891.53|0
1641301640000|2022-01-04 13:07:20|5891.2|5891.2|5892.17|5892.17|5892.17|5892.17|5891.2|5891.2|0
1641301670000|2022-01-04 13:07:50|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|0
1641301680000|2022-01-04 13:08:00|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1641301740000|2022-01-04 13:09:00|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|0
1641301770000|2022-01-04 13:09:30|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1641301830000|2022-01-04 13:10:30|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1641301930000|2022-01-04 13:12:10|5894.6|5894.6|5895.57|5895.57|5895.57|5895.57|5894.6|5894.6|0
1641302030000|2022-01-04 13:13:50|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1641302060000|2022-01-04 13:14:20|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|0
1641302070000|2022-01-04 13:14:30|5896.54|5896.54|5896.22|5896.22|5896.54|5896.54|5896.22|5896.22|0
1641302100000|2022-01-04 13:15:00|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1641302110000|2022-01-04 13:15:10|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1641302180000|2022-01-04 13:16:20|5891.69|5891.69|5893.47|5893.47|5893.47|5893.47|5891.69|5891.69|0
1641302190000|2022-01-04 13:16:30|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|0
1641302260000|2022-01-04 13:17:40|5891.04|5891.04|5891.04|5891.04|5891.04|5891.04|5891.04|5891.04|0
1641302380000|2022-01-04 13:19:40|5891.37|5891.37|5891.04|5891.04|5891.37|5891.37|5891.04|5891.04|0
1641302490000|2022-01-04 13:21:30|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|0
1641302510000|2022-01-04 13:21:50|5893.14|5893.14|5894.92|5894.92|5894.92|5894.92|5893.14|5893.14|0
1641302570000|2022-01-04 13:22:50|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|0
1641302630000|2022-01-04 13:23:50|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1641302690000|2022-01-04 13:24:50|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1641302760000|2022-01-04 13:26:00|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1641302780000|2022-01-04 13:26:20|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|0
1641302800000|2022-01-04 13:26:40|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|0
1641302900000|2022-01-04 13:28:20|5891.04|5891.04|5891.37|5891.37|5891.37|5891.37|5891.04|5891.04|0
1641302930000|2022-01-04 13:28:50|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|0
1641303020000|2022-01-04 13:30:20|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|0
1641303130000|2022-01-04 13:32:10|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|0
1641303180000|2022-01-04 13:33:00|5891.37|5891.37|5892.01|5892.01|5892.01|5892.01|5891.37|5891.37|0
1641303320000|2022-01-04 13:35:20|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|5892.66|0
1641303390000|2022-01-04 13:36:30|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|0
1641303520000|2022-01-04 13:38:40|5898|5898|5898|5898|5898|5898|5898|5898|0
1641303540000|2022-01-04 13:39:00|5901.55|5901.55|5903.98|5903.98|5903.98|5903.98|5901.55|5901.55|0
1641303550000|2022-01-04 13:39:10|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1641303560000|2022-01-04 13:39:20|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|0
1641303640000|2022-01-04 13:40:40|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641303860000|2022-01-04 13:44:20|5904.3|5904.3|5904.63|5904.63|5904.63|5904.63|5904.3|5904.3|0
1641303890000|2022-01-04 13:44:50|5903.66|5903.66|5903.33|5903.33|5903.66|5903.66|5903.33|5903.33|0
1641303900000|2022-01-04 13:45:00|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641303960000|2022-01-04 13:46:00|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1641303970000|2022-01-04 13:46:10|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1641303990000|2022-01-04 13:46:30|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|0
1641304040000|2022-01-04 13:47:20|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1641304370000|2022-01-04 13:52:50|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1641304380000|2022-01-04 13:53:00|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1641304540000|2022-01-04 13:55:40|5912.07|5912.07|5913.36|5913.36|5913.36|5913.36|5912.07|5912.07|0
1641304620000|2022-01-04 13:57:00|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1641304730000|2022-01-04 13:58:50|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|0
1641304770000|2022-01-04 13:59:30|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641304840000|2022-01-04 14:00:40|5909.8|5909.8|5908.02|5908.02|5909.8|5909.8|5908.02|5908.02|0
1641304910000|2022-01-04 14:01:50|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641304920000|2022-01-04 14:02:00|5908.02|5908.02|5907.7|5907.7|5908.02|5908.02|5907.7|5907.7|0
1641304980000|2022-01-04 14:03:00|5908.02|5908.02|5907.7|5907.7|5908.35|5908.35|5907.7|5907.7|0
1641304990000|2022-01-04 14:03:10|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1641305090000|2022-01-04 14:04:50|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1641305100000|2022-01-04 14:05:00|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|0
1641305130000|2022-01-04 14:05:30|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1641305150000|2022-01-04 14:05:50|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|0
1641305170000|2022-01-04 14:06:10|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1641305210000|2022-01-04 14:06:50|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1641305240000|2022-01-04 14:07:20|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1641305300000|2022-01-04 14:08:20|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|5908.51|0
1641305310000|2022-01-04 14:08:30|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1641305360000|2022-01-04 14:09:20|5906.41|5906.41|5906.08|5906.08|5906.41|5906.41|5906.08|5906.08|0
1641305510000|2022-01-04 14:11:50|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1641305520000|2022-01-04 14:12:00|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1641305600000|2022-01-04 14:13:20|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1641305640000|2022-01-04 14:14:00|5912.07|5912.07|5912.39|5912.39|5912.39|5912.39|5912.07|5912.07|0
1641305670000|2022-01-04 14:14:30|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1641305680000|2022-01-04 14:14:40|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1641305690000|2022-01-04 14:14:50|5912.07|5912.07|5912.71|5912.71|5912.71|5912.71|5912.07|5912.07|0
1641305720000|2022-01-04 14:15:20|5911.74|5911.74|5912.71|5912.71|5912.71|5912.71|5911.74|5911.74|0
1641305730000|2022-01-04 14:15:30|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1641305750000|2022-01-04 14:15:50|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1641305770000|2022-01-04 14:16:10|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|0
1641305780000|2022-01-04 14:16:20|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1641305810000|2022-01-04 14:16:50|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|0
1641305830000|2022-01-04 14:17:10|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1641305880000|2022-01-04 14:18:00|5911.74|5911.74|5911.42|5911.42|5911.74|5911.74|5911.42|5911.42|0
1641305900000|2022-01-04 14:18:20|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1641305950000|2022-01-04 14:19:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641305980000|2022-01-04 14:19:40|5908.99|5908.99|5911.42|5911.42|5911.42|5911.42|5908.99|5908.99|0
1641306100000|2022-01-04 14:21:40|5911.74|5911.74|5912.07|5912.07|5912.07|5912.07|5911.74|5911.74|0
1641306200000|2022-01-04 14:23:20|5910.29|5910.29|5912.07|5912.07|5913.84|5913.84|5910.29|5910.29|0
1641306210000|2022-01-04 14:23:30|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1641306240000|2022-01-04 14:24:00|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1641306250000|2022-01-04 14:24:10|5914.98|5914.98|5913.2|5913.2|5914.98|5914.98|5913.2|5913.2|0
1641306360000|2022-01-04 14:26:00|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.2|5913.2|0
1641306410000|2022-01-04 14:26:50|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|0
1641306420000|2022-01-04 14:27:00|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1641306430000|2022-01-04 14:27:10|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1641306440000|2022-01-04 14:27:20|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1641306450000|2022-01-04 14:27:30|5914|5914|5912.23|5912.23|5914|5914|5912.23|5912.23|0
1641306490000|2022-01-04 14:28:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641306510000|2022-01-04 14:28:30|5910.77|5910.77|5910.77|5910.77|5912.55|5912.55|5910.77|5910.77|0
1641306550000|2022-01-04 14:29:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641306570000|2022-01-04 14:29:30|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.25|5911.25|0
1641306610000|2022-01-04 14:30:10|5911.25|5911.25|5909.48|5909.48|5911.25|5911.25|5909.48|5909.48|0
1641306620000|2022-01-04 14:30:20|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1641306640000|2022-01-04 14:30:40|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1641306650000|2022-01-04 14:30:50|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|5907.7|0
1641306660000|2022-01-04 14:31:00|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5904.95|5904.95|0
1641306670000|2022-01-04 14:31:10|5908.5|5908.5|5909.48|5909.48|5909.48|5909.48|5908.5|5908.5|0
1641306700000|2022-01-04 14:31:40|5910.77|5910.77|5911.9|5911.9|5911.9|5911.9|5910.12|5910.12|0
1641306710000|2022-01-04 14:31:50|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641306720000|2022-01-04 14:32:00|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1641306730000|2022-01-04 14:32:10|5910.77|5910.77|5912.55|5912.55|5912.55|5912.55|5910.77|5910.77|0
1641306750000|2022-01-04 14:32:30|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1641306760000|2022-01-04 14:32:40|5915.95|5915.95|5918.37|5918.37|5918.37|5918.37|5915.95|5915.95|0
1641306770000|2022-01-04 14:32:50|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|0
1641306780000|2022-01-04 14:33:00|5913.04|5913.04|5912.71|5912.71|5913.04|5913.04|5912.39|5912.39|0
1641306800000|2022-01-04 14:33:20|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|0
1641306820000|2022-01-04 14:33:40|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|0
1641306830000|2022-01-04 14:33:50|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|0
1641306840000|2022-01-04 14:34:00|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|0
1641306880000|2022-01-04 14:34:40|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|0
1641306890000|2022-01-04 14:34:50|5918.05|5918.05|5920.15|5920.15|5920.15|5920.15|5918.05|5918.05|0
1641306900000|2022-01-04 14:35:00|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|0
1641306910000|2022-01-04 14:35:10|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|5923.71|0
1641306920000|2022-01-04 14:35:20|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641306940000|2022-01-04 14:35:40|5921.77|5921.77|5916.11|5916.11|5921.77|5921.77|5916.11|5916.11|0
1641307010000|2022-01-04 14:36:50|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|5917.08|0
1641307050000|2022-01-04 14:37:30|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|0
1641307080000|2022-01-04 14:38:00|5914.98|5914.98|5916.75|5916.75|5916.75|5916.75|5914.98|5914.98|0
1641307130000|2022-01-04 14:38:50|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1641307150000|2022-01-04 14:39:10|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|0
1641307210000|2022-01-04 14:40:10|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1641307220000|2022-01-04 14:40:20|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641307230000|2022-01-04 14:40:30|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|0
1641307250000|2022-01-04 14:40:50|5912.71|5912.71|5916.27|5916.27|5916.27|5916.27|5912.71|5912.71|0
1641307260000|2022-01-04 14:41:00|5914.49|5914.49|5916.27|5916.27|5916.27|5916.27|5914.49|5914.49|0
1641307270000|2022-01-04 14:41:10|5914.49|5914.49|5918.05|5918.05|5919.82|5919.82|5914.49|5914.49|0
1641307290000|2022-01-04 14:41:30|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|0
1641307300000|2022-01-04 14:41:40|5920.15|5920.15|5918.37|5918.37|5920.15|5920.15|5918.37|5918.37|0
1641307340000|2022-01-04 14:42:20|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1641307360000|2022-01-04 14:42:40|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|0
1641307370000|2022-01-04 14:42:50|5920.47|5920.47|5918.37|5918.37|5920.47|5920.47|5918.37|5918.37|0
1641307380000|2022-01-04 14:43:00|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|0
1641307400000|2022-01-04 14:43:20|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1641307430000|2022-01-04 14:43:50|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|0
1641307460000|2022-01-04 14:44:20|5912.23|5912.23|5914|5914|5914|5914|5910.45|5910.45|0
1641307470000|2022-01-04 14:44:30|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641307480000|2022-01-04 14:44:40|5911.9|5911.9|5912.23|5912.23|5912.23|5912.23|5911.9|5911.9|0
1641307500000|2022-01-04 14:45:00|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641307540000|2022-01-04 14:45:40|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1641307550000|2022-01-04 14:45:50|5913.68|5913.68|5912.06|5912.06|5913.68|5913.68|5912.06|5912.06|0
1641307560000|2022-01-04 14:46:00|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1641307570000|2022-01-04 14:46:10|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1641307580000|2022-01-04 14:46:20|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1641307650000|2022-01-04 14:47:30|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1641307660000|2022-01-04 14:47:40|5914.97|5914.97|5913.19|5913.19|5914.97|5914.97|5913.19|5913.19|0
1641307670000|2022-01-04 14:47:50|5912.22|5912.22|5911.9|5911.9|5912.22|5912.22|5911.9|5911.9|0
1641307680000|2022-01-04 14:48:00|5913.68|5913.68|5913.68|5913.68|5915.46|5915.46|5913.68|5913.68|0
1641307710000|2022-01-04 14:48:30|5913.03|5913.03|5913.68|5913.68|5913.68|5913.68|5913.03|5913.03|0
1641307720000|2022-01-04 14:48:40|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641307740000|2022-01-04 14:49:00|5912.22|5912.22|5910.44|5910.44|5912.22|5912.22|5910.44|5910.44|0
1641307760000|2022-01-04 14:49:20|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641307770000|2022-01-04 14:49:30|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641307790000|2022-01-04 14:49:50|5913.35|5913.35|5915.13|5915.13|5915.13|5915.13|5913.35|5913.35|0
1641307800000|2022-01-04 14:50:00|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641307850000|2022-01-04 14:50:50|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|0
1641307870000|2022-01-04 14:51:10|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641307980000|2022-01-04 14:53:00|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|0
1641307990000|2022-01-04 14:53:10|5913.68|5913.68|5911.9|5911.9|5913.68|5913.68|5911.9|5911.9|0
1641308000000|2022-01-04 14:53:20|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641308010000|2022-01-04 14:53:30|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1641308020000|2022-01-04 14:53:40|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1641308050000|2022-01-04 14:54:10|5917.24|5917.24|5919.01|5919.01|5919.01|5919.01|5917.24|5917.24|0
1641308070000|2022-01-04 14:54:30|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|0
1641308100000|2022-01-04 14:55:00|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|0
1641308130000|2022-01-04 14:55:30|5917.88|5917.88|5921.44|5921.44|5921.44|5921.44|5917.88|5917.88|0
1641308150000|2022-01-04 14:55:50|5919.66|5919.66|5917.24|5917.24|5919.66|5919.66|5917.24|5917.24|0
1641308160000|2022-01-04 14:56:00|5915.46|5915.46|5913.68|5913.68|5915.46|5915.46|5913.68|5913.68|0
1641308180000|2022-01-04 14:56:20|5914.33|5914.33|5914.65|5914.65|5914.65|5914.65|5914.33|5914.33|0
1641308190000|2022-01-04 14:56:30|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641308220000|2022-01-04 14:57:00|5914.65|5914.65|5912.87|5912.87|5914.65|5914.65|5912.87|5912.87|0
1641308260000|2022-01-04 14:57:40|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1641308280000|2022-01-04 14:58:00|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641308380000|2022-01-04 14:59:40|5914.33|5914.33|5916.43|5916.43|5916.43|5916.43|5914.33|5914.33|0
1641308400000|2022-01-04 15:00:00|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1641308410000|2022-01-04 15:00:10|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641308420000|2022-01-04 15:00:20|5913.19|5913.19|5914.97|5914.97|5914.97|5914.97|5913.19|5913.19|0
1641308470000|2022-01-04 15:01:10|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1641308510000|2022-01-04 15:01:50|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1641308590000|2022-01-04 15:03:10|5913.52|5913.52|5912.22|5912.22|5913.52|5913.52|5912.22|5912.22|0
1641308600000|2022-01-04 15:03:20|5914|5914|5914|5914|5914|5914|5914|5914|0
1641308640000|2022-01-04 15:04:00|5914.65|5914.65|5914.97|5914.97|5914.97|5914.97|5914.65|5914.65|0
1641308650000|2022-01-04 15:04:10|5916.75|5916.75|5918.53|5918.53|5918.53|5918.53|5916.75|5916.75|0
1641308670000|2022-01-04 15:04:30|5918.85|5918.85|5919.18|5919.18|5919.18|5919.18|5918.85|5918.85|0
1641308690000|2022-01-04 15:04:50|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1641308710000|2022-01-04 15:05:10|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641308720000|2022-01-04 15:05:20|5916.91|5916.91|5913.36|5913.36|5916.91|5916.91|5913.36|5913.36|0
1641308730000|2022-01-04 15:05:30|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1641308760000|2022-01-04 15:06:00|5916.91|5916.91|5918.69|5918.69|5918.69|5918.69|5916.91|5916.91|0
1641308770000|2022-01-04 15:06:10|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|0
1641308790000|2022-01-04 15:06:30|5915.14|5915.14|5913.68|5913.68|5915.46|5915.46|5913.68|5913.68|0
1641308800000|2022-01-04 15:06:40|5914.98|5914.98|5916.75|5916.75|5916.75|5916.75|5914.98|5914.98|0
1641308810000|2022-01-04 15:06:50|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1641308820000|2022-01-04 15:07:00|5915.46|5915.46|5915.14|5915.14|5915.46|5915.46|5915.14|5915.14|0
1641308830000|2022-01-04 15:07:10|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1641308850000|2022-01-04 15:07:30|5914.81|5914.81|5916.11|5916.11|5916.11|5916.11|5914.81|5914.81|0
1641308860000|2022-01-04 15:07:40|5915.14|5915.14|5916.43|5916.43|5916.43|5916.43|5915.14|5915.14|0
1641308870000|2022-01-04 15:07:50|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|0
1641308880000|2022-01-04 15:08:00|5918.53|5918.53|5918.86|5918.86|5918.86|5918.86|5918.53|5918.53|0
1641308890000|2022-01-04 15:08:10|5920.64|5920.64|5920.64|5920.64|5922.41|5922.41|5920.64|5920.64|0
1641308900000|2022-01-04 15:08:20|5921.61|5921.61|5922.25|5922.25|5922.9|5922.9|5921.61|5921.61|0
1641308910000|2022-01-04 15:08:30|5923.23|5923.23|5924.52|5924.52|5924.52|5924.52|5923.23|5923.23|0
1641308920000|2022-01-04 15:08:40|5922.9|5922.9|5921.93|5921.93|5922.9|5922.9|5921.93|5921.93|0
1641308940000|2022-01-04 15:09:00|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|0
1641308960000|2022-01-04 15:09:20|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|0
1641308970000|2022-01-04 15:09:30|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1641309020000|2022-01-04 15:10:20|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|0
1641309030000|2022-01-04 15:10:30|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641309070000|2022-01-04 15:11:10|5920.96|5920.96|5919.18|5919.18|5920.96|5920.96|5919.18|5919.18|0
1641309090000|2022-01-04 15:11:30|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|0
1641309140000|2022-01-04 15:12:20|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|0
1641309150000|2022-01-04 15:12:30|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1641309160000|2022-01-04 15:12:40|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1641309170000|2022-01-04 15:12:50|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1641309180000|2022-01-04 15:13:00|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1641309200000|2022-01-04 15:13:20|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1641309210000|2022-01-04 15:13:30|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|0
1641309220000|2022-01-04 15:13:40|5918.37|5918.37|5919.5|5919.5|5919.5|5919.5|5917.72|5917.72|0
1641309260000|2022-01-04 15:14:20|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1641309290000|2022-01-04 15:14:50|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1641309320000|2022-01-04 15:15:20|5925.65|5925.65|5927.1|5927.1|5928.56|5928.56|5925|5925|0
1641309330000|2022-01-04 15:15:30|5925.32|5925.32|5927.1|5927.1|5927.1|5927.1|5925.32|5925.32|0
1641309350000|2022-01-04 15:15:50|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|0
1641309360000|2022-01-04 15:16:00|5921.12|5921.12|5919.34|5919.34|5921.12|5921.12|5919.34|5919.34|0
1641309380000|2022-01-04 15:16:20|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1641309390000|2022-01-04 15:16:30|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|0
1641309400000|2022-01-04 15:16:40|5922.25|5922.25|5924.03|5924.03|5924.03|5924.03|5922.25|5922.25|0
1641309440000|2022-01-04 15:17:20|5925.81|5925.81|5927.59|5927.59|5927.59|5927.59|5925.81|5925.81|0
1641309450000|2022-01-04 15:17:30|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5924.03|5924.03|0
1641309480000|2022-01-04 15:18:00|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|0
1641309490000|2022-01-04 15:18:10|5925.81|5925.81|5924.03|5924.03|5925.81|5925.81|5924.03|5924.03|0
1641309510000|2022-01-04 15:18:30|5925|5925|5922.9|5922.9|5925|5925|5922.9|5922.9|0
1641309520000|2022-01-04 15:18:40|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1641309540000|2022-01-04 15:19:00|5923.55|5923.55|5922.9|5922.9|5923.55|5923.55|5922.9|5922.9|0
1641309550000|2022-01-04 15:19:10|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|0
1641309590000|2022-01-04 15:19:50|5921.93|5921.93|5921.28|5921.28|5921.93|5921.93|5921.28|5921.28|0
1641309620000|2022-01-04 15:20:20|5923.06|5923.06|5924.84|5924.84|5924.84|5924.84|5923.06|5923.06|0
1641309650000|2022-01-04 15:20:50|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1641309660000|2022-01-04 15:21:00|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1641309690000|2022-01-04 15:21:30|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|0
1641309700000|2022-01-04 15:21:40|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|0
1641309720000|2022-01-04 15:22:00|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|0
1641309730000|2022-01-04 15:22:10|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|5919.01|0
1641309780000|2022-01-04 15:23:00|5915.46|5915.46|5912.38|5912.38|5917.24|5917.24|5912.38|5912.38|0
1641309810000|2022-01-04 15:23:30|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1641309860000|2022-01-04 15:24:20|5911.58|5911.58|5911.25|5911.25|5911.58|5911.58|5911.25|5911.25|0
1641309870000|2022-01-04 15:24:30|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1641309910000|2022-01-04 15:25:10|5912.38|5912.38|5914.16|5914.16|5914.16|5914.16|5912.38|5912.38|0
1641309950000|2022-01-04 15:25:50|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1641309960000|2022-01-04 15:26:00|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5913.68|5913.68|0
1641309980000|2022-01-04 15:26:20|5915.13|5915.13|5914.81|5914.81|5915.13|5915.13|5914.81|5914.81|0
1641309990000|2022-01-04 15:26:30|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1641310010000|2022-01-04 15:26:50|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1641310040000|2022-01-04 15:27:20|5911.9|5911.9|5910.12|5910.12|5911.9|5911.9|5910.12|5910.12|0
1641310110000|2022-01-04 15:28:30|5911.9|5911.9|5912.22|5912.22|5912.55|5912.55|5911.9|5911.9|0
1641310140000|2022-01-04 15:29:00|5914|5914|5915.62|5915.62|5915.62|5915.62|5914|5914|0
1641310160000|2022-01-04 15:29:20|5913.84|5913.84|5915.62|5915.62|5915.62|5915.62|5913.84|5913.84|0
1641310190000|2022-01-04 15:29:50|5917.4|5917.4|5920.96|5920.96|5920.96|5920.96|5917.4|5917.4|0
1641310200000|2022-01-04 15:30:00|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|0
1641310210000|2022-01-04 15:30:10|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1641310230000|2022-01-04 15:30:30|5920.63|5920.63|5918.85|5918.85|5920.63|5920.63|5918.85|5918.85|0
1641310250000|2022-01-04 15:30:50|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|5919.5|0
1641310260000|2022-01-04 15:31:00|5918.53|5918.53|5914.65|5914.65|5918.53|5918.53|5914.65|5914.65|0
1641310280000|2022-01-04 15:31:20|5913.35|5913.35|5912.38|5912.38|5913.35|5913.35|5912.38|5912.38|0
1641310320000|2022-01-04 15:32:00|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1641310340000|2022-01-04 15:32:20|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1641310380000|2022-01-04 15:33:00|5912.71|5912.71|5910.93|5910.93|5912.71|5912.71|5910.93|5910.93|0
1641310410000|2022-01-04 15:33:30|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1641310440000|2022-01-04 15:34:00|5913.35|5913.35|5916.91|5916.91|5916.91|5916.91|5913.35|5913.35|0
1641310450000|2022-01-04 15:34:10|5915.13|5915.13|5915.78|5915.78|5915.78|5915.78|5915.13|5915.13|0
1641310470000|2022-01-04 15:34:30|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|0
1641310520000|2022-01-04 15:35:20|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|0
1641310550000|2022-01-04 15:35:50|5914.49|5914.49|5914.16|5914.16|5914.49|5914.49|5914.16|5914.16|0
1641310570000|2022-01-04 15:36:10|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1641310580000|2022-01-04 15:36:20|5913.19|5913.19|5914.97|5914.97|5914.97|5914.97|5913.19|5913.19|0
1641310690000|2022-01-04 15:38:10|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1641310720000|2022-01-04 15:38:40|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641310800000|2022-01-04 15:40:00|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1641310860000|2022-01-04 15:41:00|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641310890000|2022-01-04 15:41:30|5914.65|5914.65|5912.54|5912.54|5914.65|5914.65|5912.54|5912.54|0
1641310920000|2022-01-04 15:42:00|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1641311000000|2022-01-04 15:43:20|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5914.97|5914.97|0
1641311040000|2022-01-04 15:44:00|5916.1|5916.1|5916.42|5916.42|5916.42|5916.42|5916.1|5916.1|0
1641311060000|2022-01-04 15:44:20|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1641311070000|2022-01-04 15:44:30|5916.42|5916.42|5912.54|5912.54|5916.42|5916.42|5912.54|5912.54|0
1641311080000|2022-01-04 15:44:40|5914.32|5914.32|5914.32|5914.32|5914.32|5914.32|5914.32|5914.32|0
1641311100000|2022-01-04 15:45:00|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|0
1641311110000|2022-01-04 15:45:10|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|5913.51|0
1641311120000|2022-01-04 15:45:20|5914.16|5914.16|5913.84|5913.84|5914.16|5914.16|5913.84|5913.84|0
1641311140000|2022-01-04 15:45:40|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1641311150000|2022-01-04 15:45:50|5911.41|5911.41|5912.71|5912.71|5912.71|5912.71|5909.63|5909.63|0
1641311160000|2022-01-04 15:46:00|5912.38|5912.38|5909.96|5909.96|5912.38|5912.38|5909.96|5909.96|0
1641311170000|2022-01-04 15:46:10|5910.6|5910.6|5910.93|5910.93|5911.25|5911.25|5910.6|5910.6|0
1641311200000|2022-01-04 15:46:40|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1641311220000|2022-01-04 15:47:00|5907.85|5907.85|5909.63|5909.63|5909.63|5909.63|5907.85|5907.85|0
1641311240000|2022-01-04 15:47:20|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1641311250000|2022-01-04 15:47:30|5912.38|5912.38|5910.6|5910.6|5912.38|5912.38|5910.6|5910.6|0
1641311410000|2022-01-04 15:50:10|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|0
1641311420000|2022-01-04 15:50:20|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1641311520000|2022-01-04 15:52:00|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1641311530000|2022-01-04 15:52:10|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1641311540000|2022-01-04 15:52:20|5910.93|5910.93|5909.15|5909.15|5910.93|5910.93|5909.15|5909.15|0
1641311560000|2022-01-04 15:52:40|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|0
1641311590000|2022-01-04 15:53:10|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1641311620000|2022-01-04 15:53:40|5906.72|5906.72|5903.33|5903.33|5906.72|5906.72|5903.33|5903.33|0
1641311630000|2022-01-04 15:53:50|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641311740000|2022-01-04 15:55:40|5900.9|5900.9|5900.58|5900.58|5900.9|5900.9|5900.58|5900.58|0
1641311750000|2022-01-04 15:55:50|5898.8|5898.8|5900.58|5900.58|5900.58|5900.58|5898.8|5898.8|0
1641311760000|2022-01-04 15:56:00|5902.35|5902.35|5902.03|5902.03|5902.68|5902.68|5902.03|5902.03|0
1641311770000|2022-01-04 15:56:10|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|0
1641311890000|2022-01-04 15:58:10|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1641311920000|2022-01-04 15:58:40|5903|5903|5903|5903|5903|5903|5903|5903|0
1641311940000|2022-01-04 15:59:00|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1641311950000|2022-01-04 15:59:10|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641311980000|2022-01-04 15:59:40|5905.43|5905.43|5907.21|5907.21|5907.21|5907.21|5905.43|5905.43|0
1641312000000|2022-01-04 16:00:00|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|0
1641312010000|2022-01-04 16:00:10|5905.75|5905.75|5906.08|5906.08|5906.08|5906.08|5905.75|5905.75|0
1641312040000|2022-01-04 16:00:40|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1641312050000|2022-01-04 16:00:50|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1641312070000|2022-01-04 16:01:10|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1641312080000|2022-01-04 16:01:20|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|0
1641312090000|2022-01-04 16:01:30|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1641312100000|2022-01-04 16:01:40|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1641312110000|2022-01-04 16:01:50|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1641312120000|2022-01-04 16:02:00|5908.99|5908.99|5908.34|5908.34|5908.99|5908.99|5908.34|5908.34|0
1641312130000|2022-01-04 16:02:10|5908.02|5908.02|5907.05|5907.05|5908.34|5908.34|5907.05|5907.05|0
1641312140000|2022-01-04 16:02:20|5906.4|5906.4|5907.05|5907.05|5907.05|5907.05|5906.4|5906.4|0
1641312150000|2022-01-04 16:02:30|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1641312160000|2022-01-04 16:02:40|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1641312170000|2022-01-04 16:02:50|5908.34|5908.34|5907.69|5907.69|5908.34|5908.34|5907.69|5907.69|0
1641312180000|2022-01-04 16:03:00|5908.02|5908.02|5908.67|5908.67|5908.67|5908.67|5908.02|5908.02|0
1641312190000|2022-01-04 16:03:10|5906.89|5906.89|5908.67|5908.67|5908.67|5908.67|5906.89|5906.89|0
1641312200000|2022-01-04 16:03:20|5909.31|5909.31|5909.96|5909.96|5909.96|5909.96|5909.31|5909.31|0
1641312240000|2022-01-04 16:04:00|5908.34|5908.34|5904.46|5904.46|5908.34|5908.34|5904.46|5904.46|0
1641312250000|2022-01-04 16:04:10|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1641312280000|2022-01-04 16:04:40|5909.8|5909.8|5911.58|5911.58|5911.58|5911.58|5909.8|5909.8|0
1641312300000|2022-01-04 16:05:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641312350000|2022-01-04 16:05:50|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1641312400000|2022-01-04 16:06:40|5909.8|5909.8|5909.8|5909.8|5911.58|5911.58|5909.8|5909.8|0
1641312470000|2022-01-04 16:07:50|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1641312480000|2022-01-04 16:08:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641312500000|2022-01-04 16:08:20|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1641312530000|2022-01-04 16:08:50|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1641312550000|2022-01-04 16:09:10|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1641312570000|2022-01-04 16:09:30|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1641312600000|2022-01-04 16:10:00|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641312610000|2022-01-04 16:10:10|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1641312620000|2022-01-04 16:10:20|5911.9|5911.9|5911.25|5911.25|5911.9|5911.9|5911.25|5911.25|0
1641312630000|2022-01-04 16:10:30|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1641312650000|2022-01-04 16:10:50|5909.47|5909.47|5907.53|5907.53|5909.47|5909.47|5907.53|5907.53|0
1641312690000|2022-01-04 16:11:30|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1641312700000|2022-01-04 16:11:40|5907.85|5907.85|5907.53|5907.53|5907.85|5907.85|5907.53|5907.53|0
1641312720000|2022-01-04 16:12:00|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1641312750000|2022-01-04 16:12:30|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1641312760000|2022-01-04 16:12:40|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1641312790000|2022-01-04 16:13:10|5908.02|5908.02|5906.24|5906.24|5908.02|5908.02|5906.24|5906.24|0
1641312830000|2022-01-04 16:13:50|5904.46|5904.46|5904.46|5904.46|5906.24|5906.24|5904.46|5904.46|0
1641312840000|2022-01-04 16:14:00|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1641312930000|2022-01-04 16:15:30|5905.59|5905.59|5906.56|5906.56|5906.89|5906.89|5905.59|5905.59|0
1641312950000|2022-01-04 16:15:50|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1641312960000|2022-01-04 16:16:00|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|0
1641312970000|2022-01-04 16:16:10|5907.21|5907.21|5907.21|5907.21|5907.53|5907.53|5907.21|5907.21|0
1641312980000|2022-01-04 16:16:20|5907.86|5907.86|5908.18|5908.18|5908.18|5908.18|5907.86|5907.86|0
1641313010000|2022-01-04 16:16:50|5909.96|5909.96|5908.18|5908.18|5909.96|5909.96|5908.18|5908.18|0
1641313020000|2022-01-04 16:17:00|5906.89|5906.89|5906.56|5906.56|5906.89|5906.89|5906.56|5906.56|0
1641313030000|2022-01-04 16:17:10|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1641313040000|2022-01-04 16:17:20|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|0
1641313060000|2022-01-04 16:17:40|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|0
1641313080000|2022-01-04 16:18:00|5907.53|5907.53|5905.76|5905.76|5907.53|5907.53|5905.76|5905.76|0
1641313090000|2022-01-04 16:18:10|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|0
1641313110000|2022-01-04 16:18:30|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|0
1641313190000|2022-01-04 16:19:50|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|0
1641313200000|2022-01-04 16:20:00|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|0
1641313220000|2022-01-04 16:20:20|5908.99|5908.99|5907.21|5907.21|5908.99|5908.99|5907.21|5907.21|0
1641313230000|2022-01-04 16:20:30|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1641313240000|2022-01-04 16:20:40|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1641313300000|2022-01-04 16:21:40|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1641313360000|2022-01-04 16:22:40|5903.65|5903.65|5901.87|5901.87|5903.65|5903.65|5901.87|5901.87|0
1641313370000|2022-01-04 16:22:50|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1641313400000|2022-01-04 16:23:20|5903.65|5903.65|5905.43|5905.43|5905.43|5905.43|5903.65|5903.65|0
1641313420000|2022-01-04 16:23:40|5905.76|5905.76|5905.43|5905.43|5906.08|5906.08|5905.43|5905.43|0
1641313430000|2022-01-04 16:23:50|5905.11|5905.11|5905.43|5905.43|5905.43|5905.43|5905.11|5905.11|0
1641313500000|2022-01-04 16:25:00|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1641313510000|2022-01-04 16:25:10|5905.76|5905.76|5908.18|5908.18|5908.18|5908.18|5905.76|5905.76|0
1641313520000|2022-01-04 16:25:20|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1641313530000|2022-01-04 16:25:30|5907.05|5907.05|5908.5|5908.5|5908.5|5908.5|5906.73|5906.73|0
1641313540000|2022-01-04 16:25:40|5908.18|5908.18|5907.86|5907.86|5908.18|5908.18|5907.86|5907.86|0
1641313550000|2022-01-04 16:25:50|5906.08|5906.08|5904.3|5904.3|5906.08|5906.08|5904.3|5904.3|0
1641313640000|2022-01-04 16:27:20|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1641313690000|2022-01-04 16:28:10|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5902.52|5902.52|0
1641313730000|2022-01-04 16:28:50|5902.52|5902.52|5900.74|5900.74|5902.52|5902.52|5900.74|5900.74|0
1641313740000|2022-01-04 16:29:00|5899.77|5899.77|5902.2|5902.2|5902.2|5902.2|5899.77|5899.77|0
1641313760000|2022-01-04 16:29:20|5903.98|5903.98|5905.76|5905.76|5905.76|5905.76|5903.98|5903.98|0
1641313780000|2022-01-04 16:29:40|5905.11|5905.11|5905.43|5905.43|5905.43|5905.43|5905.11|5905.11|0
1641313790000|2022-01-04 16:29:50|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|5905.11|0
1641370500000|2022-01-05 08:15:00|5916.6|5916.6|5914.82|5914.82|5916.6|5916.6|5914.82|5914.82|0
1641370520000|2022-01-05 08:15:20|5912.88|5912.88|5905.76|5905.76|5912.88|5912.88|5905.76|5905.76|0
1641370550000|2022-01-05 08:15:50|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1641370610000|2022-01-05 08:16:50|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|5905.76|0
1641370690000|2022-01-05 08:18:10|5903.98|5903.98|5900.59|5900.59|5903.98|5903.98|5900.59|5900.59|0
1641370710000|2022-01-05 08:18:30|5902.36|5902.36|5898.81|5898.81|5902.36|5902.36|5898.81|5898.81|0
1641370800000|2022-01-05 08:20:00|5900.1|5900.1|5902.04|5902.04|5902.04|5902.04|5900.1|5900.1|0
1641370830000|2022-01-05 08:20:30|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1641370900000|2022-01-05 08:21:40|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|0
1641370940000|2022-01-05 08:22:20|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|0
1641371000000|2022-01-05 08:23:20|5909.16|5909.16|5910.45|5910.45|5910.45|5910.45|5909.16|5909.16|0
1641371010000|2022-01-05 08:23:30|5911.1|5911.1|5912.56|5912.56|5912.88|5912.88|5911.1|5911.1|0
1641371040000|2022-01-05 08:24:00|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1641371050000|2022-01-05 08:24:10|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1641371060000|2022-01-05 08:24:20|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1641371110000|2022-01-05 08:25:10|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|0
1641371150000|2022-01-05 08:25:50|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1641371190000|2022-01-05 08:26:30|5914.17|5914.17|5912.39|5912.39|5914.17|5914.17|5912.39|5912.39|0
1641371230000|2022-01-05 08:27:10|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1641371240000|2022-01-05 08:27:20|5914.5|5914.5|5912.72|5912.72|5914.5|5914.5|5912.72|5912.72|0
1641371300000|2022-01-05 08:28:20|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|0
1641371500000|2022-01-05 08:31:40|5909.81|5909.81|5909.81|5909.81|5913.36|5913.36|5909.81|5909.81|0
1641371510000|2022-01-05 08:31:50|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|0
1641371550000|2022-01-05 08:32:30|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1641371640000|2022-01-05 08:34:00|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1641371650000|2022-01-05 08:34:10|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|0
1641371700000|2022-01-05 08:35:00|5907.7|5907.7|5907.38|5907.38|5907.7|5907.7|5907.38|5907.38|0
1641371720000|2022-01-05 08:35:20|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1641371730000|2022-01-05 08:35:30|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1641371850000|2022-01-05 08:37:30|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|0
1641371860000|2022-01-05 08:37:40|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1641371890000|2022-01-05 08:38:10|5906.57|5906.57|5910.13|5910.13|5910.13|5910.13|5906.57|5906.57|0
1641371910000|2022-01-05 08:38:30|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1641371920000|2022-01-05 08:38:40|5908.03|5908.03|5906.25|5906.25|5908.03|5908.03|5906.25|5906.25|0
1641372030000|2022-01-05 08:40:30|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|0
1641372080000|2022-01-05 08:41:20|5908.68|5908.68|5912.88|5912.88|5912.88|5912.88|5908.68|5908.68|0
1641372130000|2022-01-05 08:42:10|5911.1|5911.1|5912.88|5912.88|5912.88|5912.88|5911.1|5911.1|0
1641372140000|2022-01-05 08:42:20|5914.66|5914.66|5916.44|5916.44|5916.44|5916.44|5914.66|5914.66|0
1641372150000|2022-01-05 08:42:30|5917.08|5917.08|5917.41|5917.41|5917.41|5917.41|5917.08|5917.08|0
1641372160000|2022-01-05 08:42:40|5918.38|5918.38|5918.7|5918.7|5918.7|5918.7|5918.38|5918.38|0
1641372250000|2022-01-05 08:44:10|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1641372300000|2022-01-05 08:45:00|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|0
1641372320000|2022-01-05 08:45:20|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1641372350000|2022-01-05 08:45:50|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|0
1641372400000|2022-01-05 08:46:40|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1641372420000|2022-01-05 08:47:00|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1641372430000|2022-01-05 08:47:10|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1641372510000|2022-01-05 08:48:30|5913.37|5913.37|5915.15|5915.15|5915.15|5915.15|5913.37|5913.37|0
1641372520000|2022-01-05 08:48:40|5914.82|5914.82|5915.15|5915.15|5915.15|5915.15|5914.5|5914.5|0
1641372630000|2022-01-05 08:50:30|5914.82|5914.82|5914.5|5914.5|5914.82|5914.82|5914.5|5914.5|0
1641372660000|2022-01-05 08:51:00|5912.72|5912.72|5914.5|5914.5|5914.5|5914.5|5912.72|5912.72|0
1641372690000|2022-01-05 08:51:30|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1641372700000|2022-01-05 08:51:40|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|0
1641372760000|2022-01-05 08:52:40|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|0
1641372770000|2022-01-05 08:52:50|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|5922.26|0
1641372800000|2022-01-05 08:53:20|5922.91|5922.91|5922.91|5922.91|5922.91|5922.91|5922.91|5922.91|0
1641372870000|2022-01-05 08:54:30|5921.94|5921.94|5920.16|5920.16|5921.94|5921.94|5920.16|5920.16|0
1641372930000|2022-01-05 08:55:30|5918.38|5918.38|5920.16|5920.16|5920.16|5920.16|5918.38|5918.38|0
1641373060000|2022-01-05 08:57:40|5918.38|5918.38|5916.6|5916.6|5918.38|5918.38|5916.6|5916.6|0
1641373170000|2022-01-05 08:59:30|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|0
1641373270000|2022-01-05 09:01:10|5915.15|5915.15|5915.15|5915.15|5916.92|5916.92|5915.15|5915.15|0
1641373320000|2022-01-05 09:02:00|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|0
1641373350000|2022-01-05 09:02:30|5915.15|5915.15|5917.09|5917.09|5917.09|5917.09|5915.15|5915.15|0
1641373400000|2022-01-05 09:03:20|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1641373420000|2022-01-05 09:03:40|5920.65|5920.65|5921.29|5921.29|5921.29|5921.29|5920.65|5920.65|0
1641373450000|2022-01-05 09:04:10|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|0
1641373490000|2022-01-05 09:04:50|5923.72|5923.72|5923.4|5923.4|5923.72|5923.72|5923.4|5923.4|0
1641373500000|2022-01-05 09:05:00|5923.07|5923.07|5923.4|5923.4|5923.4|5923.4|5923.07|5923.07|0
1641373510000|2022-01-05 09:05:10|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|0
1641373540000|2022-01-05 09:05:40|5924.37|5924.37|5927.92|5927.92|5927.92|5927.92|5924.37|5924.37|0
1641373590000|2022-01-05 09:06:30|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|0
1641373680000|2022-01-05 09:08:00|5924.69|5924.69|5924.37|5924.37|5924.69|5924.69|5924.04|5924.04|0
1641373780000|2022-01-05 09:09:40|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|0
1641373790000|2022-01-05 09:09:50|5925.34|5925.34|5925.99|5925.99|5925.99|5925.99|5925.34|5925.34|0
1641373830000|2022-01-05 09:10:30|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|0
1641373850000|2022-01-05 09:10:50|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1641373870000|2022-01-05 09:11:10|5925.5|5925.5|5926.15|5926.15|5926.15|5926.15|5925.5|5925.5|0
1641373920000|2022-01-05 09:12:00|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|0
1641373930000|2022-01-05 09:12:10|5925.5|5925.5|5926.15|5926.15|5926.15|5926.15|5925.5|5925.5|0
1641374010000|2022-01-05 09:13:30|5927.92|5927.92|5933.26|5933.26|5935.04|5935.04|5927.92|5927.92|0
1641374040000|2022-01-05 09:14:00|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1641374070000|2022-01-05 09:14:30|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641374100000|2022-01-05 09:15:00|5933.75|5933.75|5933.42|5933.42|5933.75|5933.75|5933.42|5933.42|0
1641374190000|2022-01-05 09:16:30|5933.75|5933.75|5934.39|5934.39|5934.39|5934.39|5933.75|5933.75|0
1641374200000|2022-01-05 09:16:40|5935.04|5935.04|5935.69|5935.69|5935.69|5935.69|5935.04|5935.04|0
1641374210000|2022-01-05 09:16:50|5935.04|5935.04|5934.07|5934.07|5935.04|5935.04|5934.07|5934.07|0
1641374270000|2022-01-05 09:17:50|5933.75|5933.75|5933.42|5933.42|5933.75|5933.75|5933.42|5933.42|0
1641374340000|2022-01-05 09:19:00|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|0
1641374350000|2022-01-05 09:19:10|5935.85|5935.85|5935.85|5935.85|5935.85|5935.85|5935.85|5935.85|0
1641374370000|2022-01-05 09:19:30|5936.17|5936.17|5936.82|5936.82|5936.82|5936.82|5936.17|5936.17|0
1641374410000|2022-01-05 09:20:10|5938.6|5938.6|5936.82|5936.82|5938.6|5938.6|5936.82|5936.82|0
1641374420000|2022-01-05 09:20:20|5937.79|5937.79|5938.44|5938.44|5939.41|5939.41|5937.79|5937.79|0
1641374430000|2022-01-05 09:20:30|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1641374540000|2022-01-05 09:22:20|5934.56|5934.56|5932.78|5932.78|5934.56|5934.56|5932.78|5932.78|0
1641374620000|2022-01-05 09:23:40|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|0
1641374640000|2022-01-05 09:24:00|5934.56|5934.56|5932.29|5932.29|5934.56|5934.56|5932.29|5932.29|0
1641374750000|2022-01-05 09:25:50|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|0
1641374820000|2022-01-05 09:27:00|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1641374940000|2022-01-05 09:29:00|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|0
1641374950000|2022-01-05 09:29:10|5934.39|5934.39|5936.98|5936.98|5936.98|5936.98|5934.39|5934.39|0
1641374970000|2022-01-05 09:29:30|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|0
1641374980000|2022-01-05 09:29:40|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|0
1641375030000|2022-01-05 09:30:30|5932.78|5932.78|5932.13|5932.13|5932.78|5932.78|5932.13|5932.13|0
1641375050000|2022-01-05 09:30:50|5930.35|5930.35|5929.38|5929.38|5930.35|5930.35|5927.6|5927.6|0
1641375110000|2022-01-05 09:31:50|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|0
1641375120000|2022-01-05 09:32:00|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1641375160000|2022-01-05 09:32:40|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|0
1641375170000|2022-01-05 09:32:50|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|0
1641375220000|2022-01-05 09:33:40|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|0
1641375300000|2022-01-05 09:35:00|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|0
1641375310000|2022-01-05 09:35:10|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|5930.03|0
1641375330000|2022-01-05 09:35:30|5930.68|5930.68|5930.03|5930.03|5930.68|5930.68|5930.03|5930.03|0
1641375350000|2022-01-05 09:35:50|5931|5931|5930.68|5930.68|5931|5931|5930.68|5930.68|0
1641375360000|2022-01-05 09:36:00|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|0
1641375430000|2022-01-05 09:37:10|5935.21|5935.21|5936.98|5936.98|5936.98|5936.98|5935.21|5935.21|0
1641375450000|2022-01-05 09:37:30|5937.31|5937.31|5937.96|5937.96|5937.96|5937.96|5937.31|5937.31|0
1641375460000|2022-01-05 09:37:40|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|0
1641375490000|2022-01-05 09:38:10|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1641375510000|2022-01-05 09:38:30|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|0
1641375520000|2022-01-05 09:38:40|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|0
1641375530000|2022-01-05 09:38:50|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1641375540000|2022-01-05 09:39:00|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641375600000|2022-01-05 09:40:00|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1641375660000|2022-01-05 09:41:00|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|0
1641375710000|2022-01-05 09:41:50|5940.22|5940.22|5940.87|5940.87|5940.87|5940.87|5940.22|5940.22|0
1641375780000|2022-01-05 09:43:00|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|0
1641375950000|2022-01-05 09:45:50|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1641376010000|2022-01-05 09:46:50|5943.62|5943.62|5940.06|5940.06|5943.62|5943.62|5940.06|5940.06|0
1641376030000|2022-01-05 09:47:10|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|0
1641376070000|2022-01-05 09:47:50|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1641376180000|2022-01-05 09:49:40|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641376200000|2022-01-05 09:50:00|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|0
1641376260000|2022-01-05 09:51:00|5940.71|5940.71|5940.39|5940.39|5940.71|5940.71|5940.39|5940.39|0
1641376280000|2022-01-05 09:51:20|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1641376350000|2022-01-05 09:52:30|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641376360000|2022-01-05 09:52:40|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|0
1641376500000|2022-01-05 09:55:00|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|0
1641376530000|2022-01-05 09:55:30|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|0
1641376540000|2022-01-05 09:55:40|5941.36|5941.36|5942.33|5942.33|5942.33|5942.33|5941.36|5941.36|0
1641376550000|2022-01-05 09:55:50|5943.3|5943.3|5943.95|5943.95|5943.95|5943.95|5943.3|5943.3|0
1641376580000|2022-01-05 09:56:20|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1641376620000|2022-01-05 09:57:00|5947.5|5947.5|5945.72|5945.72|5947.5|5947.5|5945.72|5945.72|0
1641376640000|2022-01-05 09:57:20|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1641376650000|2022-01-05 09:57:30|5947.02|5947.02|5952.84|5952.84|5952.84|5952.84|5947.02|5947.02|0
1641376720000|2022-01-05 09:58:40|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|0
1641376730000|2022-01-05 09:58:50|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|0
1641376740000|2022-01-05 09:59:00|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|0
1641376970000|2022-01-05 10:02:50|5946.37|5946.37|5944.59|5944.59|5946.37|5946.37|5944.59|5944.59|0
1641377000000|2022-01-05 10:03:20|5943.95|5943.95|5945.24|5945.24|5945.24|5945.24|5943.95|5943.95|0
1641377010000|2022-01-05 10:03:30|5945.89|5945.89|5946.54|5946.54|5946.54|5946.54|5945.24|5945.24|0
1641377040000|2022-01-05 10:04:00|5946.21|5946.21|5946.54|5946.54|5946.54|5946.54|5946.21|5946.21|0
1641377120000|2022-01-05 10:05:20|5944.76|5944.76|5946.38|5946.38|5946.38|5946.38|5944.43|5944.43|0
1641377190000|2022-01-05 10:06:30|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|0
1641377210000|2022-01-05 10:06:50|5943.95|5943.95|5936.35|5936.35|5943.95|5943.95|5936.35|5936.35|0
1641377220000|2022-01-05 10:07:00|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|0
1641377230000|2022-01-05 10:07:10|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|0
1641377280000|2022-01-05 10:08:00|5940.07|5940.07|5941.69|5941.69|5941.69|5941.69|5940.07|5940.07|0
1641377290000|2022-01-05 10:08:10|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1641377300000|2022-01-05 10:08:20|5939.26|5939.26|5937.48|5937.48|5939.26|5939.26|5937.48|5937.48|0
1641377340000|2022-01-05 10:09:00|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|0
1641377380000|2022-01-05 10:09:40|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1641377400000|2022-01-05 10:10:00|5940.07|5940.07|5938.29|5938.29|5940.07|5940.07|5938.29|5938.29|0
1641377420000|2022-01-05 10:10:20|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|0
1641377450000|2022-01-05 10:10:50|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|0
1641377470000|2022-01-05 10:11:10|5939.74|5939.74|5939.74|5939.74|5940.07|5940.07|5939.74|5939.74|0
1641377530000|2022-01-05 10:12:10|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|0
1641377650000|2022-01-05 10:14:10|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|0
1641377690000|2022-01-05 10:14:50|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|0
1641377770000|2022-01-05 10:16:10|5937.8|5937.8|5938.77|5938.77|5938.77|5938.77|5937.8|5937.8|0
1641377820000|2022-01-05 10:17:00|5935.7|5935.7|5937.48|5937.48|5937.48|5937.48|5935.7|5935.7|0
1641377830000|2022-01-05 10:17:10|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|0
1641377850000|2022-01-05 10:17:30|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|0
1641377910000|2022-01-05 10:18:30|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|0
1641378020000|2022-01-05 10:20:20|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1641378060000|2022-01-05 10:21:00|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|0
1641378120000|2022-01-05 10:22:00|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|0
1641378130000|2022-01-05 10:22:10|5935.7|5935.7|5935.05|5935.05|5935.7|5935.7|5935.05|5935.05|0
1641378210000|2022-01-05 10:23:30|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|0
1641378240000|2022-01-05 10:24:00|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1641378330000|2022-01-05 10:25:30|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|0
1641378350000|2022-01-05 10:25:50|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1641378360000|2022-01-05 10:26:00|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1641378380000|2022-01-05 10:26:20|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1641378420000|2022-01-05 10:27:00|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|0
1641378500000|2022-01-05 10:28:20|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1641378510000|2022-01-05 10:28:30|5932.3|5932.3|5930.52|5930.52|5932.3|5932.3|5930.52|5930.52|0
1641378530000|2022-01-05 10:28:50|5932.3|5932.3|5930.52|5930.52|5932.3|5932.3|5930.52|5930.52|0
1641378560000|2022-01-05 10:29:20|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1641378590000|2022-01-05 10:29:50|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1641378600000|2022-01-05 10:30:00|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|0
1641378690000|2022-01-05 10:31:30|5932.14|5932.14|5932.47|5932.47|5932.47|5932.47|5932.14|5932.14|0
1641378750000|2022-01-05 10:32:30|5932.14|5932.14|5936.83|5936.83|5936.83|5936.83|5931.49|5931.49|0
1641378840000|2022-01-05 10:34:00|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|0
1641378930000|2022-01-05 10:35:30|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1641379000000|2022-01-05 10:36:40|5936.35|5936.35|5936.67|5936.67|5936.67|5936.67|5936.35|5936.35|0
1641379170000|2022-01-05 10:39:30|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|0
1641379260000|2022-01-05 10:41:00|5935.7|5935.7|5930.36|5930.36|5935.7|5935.7|5930.36|5930.36|0
1641379270000|2022-01-05 10:41:10|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|5932.14|0
1641379290000|2022-01-05 10:41:30|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|0
1641379310000|2022-01-05 10:41:50|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5935.7|5935.7|0
1641379340000|2022-01-05 10:42:20|5939.26|5939.26|5935.7|5935.7|5939.26|5939.26|5935.7|5935.7|0
1641379420000|2022-01-05 10:43:40|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|0
1641379570000|2022-01-05 10:46:10|5938.93|5938.93|5940.71|5940.71|5940.71|5940.71|5938.93|5938.93|0
1641379680000|2022-01-05 10:48:00|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|0
1641379700000|2022-01-05 10:48:20|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|0
1641379820000|2022-01-05 10:50:20|5936.99|5936.99|5935.21|5935.21|5936.99|5936.99|5935.21|5935.21|0
1641379870000|2022-01-05 10:51:10|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1641379980000|2022-01-05 10:53:00|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1641380040000|2022-01-05 10:54:00|5934.89|5934.89|5935.54|5935.54|5935.54|5935.54|5934.89|5934.89|0
1641380130000|2022-01-05 10:55:30|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|0
1641380220000|2022-01-05 10:57:00|5934.89|5934.89|5934.57|5934.57|5934.89|5934.89|5934.57|5934.57|0
1641380270000|2022-01-05 10:57:50|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|0
1641380280000|2022-01-05 10:58:00|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1641380400000|2022-01-05 11:00:00|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|0
1641380510000|2022-01-05 11:01:50|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|0
1641380530000|2022-01-05 11:02:10|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|5935.86|0
1641380550000|2022-01-05 11:02:30|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|0
1641380630000|2022-01-05 11:03:50|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1641380670000|2022-01-05 11:04:30|5936.34|5936.34|5936.34|5936.34|5938.12|5938.12|5936.34|5936.34|0
1641380680000|2022-01-05 11:04:40|5938.12|5938.12|5936.34|5936.34|5938.12|5938.12|5936.34|5936.34|0
1641380890000|2022-01-05 11:08:10|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1641380940000|2022-01-05 11:09:00|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|0
1641381070000|2022-01-05 11:11:10|5941.68|5941.68|5939.9|5939.9|5941.68|5941.68|5939.9|5939.9|0
1641381090000|2022-01-05 11:11:30|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|0
1641381120000|2022-01-05 11:12:00|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641381260000|2022-01-05 11:14:20|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|0
1641381450000|2022-01-05 11:17:30|5943.78|5943.78|5943.14|5943.14|5943.78|5943.78|5943.14|5943.14|0
1641381510000|2022-01-05 11:18:30|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1641381530000|2022-01-05 11:18:50|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1641381620000|2022-01-05 11:20:20|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|0
1641381630000|2022-01-05 11:20:30|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1641381660000|2022-01-05 11:21:00|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1641381770000|2022-01-05 11:22:50|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1641381850000|2022-01-05 11:24:10|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1641381870000|2022-01-05 11:24:30|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1641381880000|2022-01-05 11:24:40|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|0
1641381900000|2022-01-05 11:25:00|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1641381980000|2022-01-05 11:26:20|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|0
1641381990000|2022-01-05 11:26:30|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|0
1641382010000|2022-01-05 11:26:50|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|0
1641382120000|2022-01-05 11:28:40|5942.97|5942.97|5942.65|5942.65|5942.97|5942.97|5942.65|5942.65|0
1641382140000|2022-01-05 11:29:00|5943.62|5943.62|5943.94|5943.94|5943.94|5943.94|5943.62|5943.62|0
1641382190000|2022-01-05 11:29:50|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1641382210000|2022-01-05 11:30:10|5946.69|5946.69|5943.14|5943.14|5946.69|5946.69|5943.14|5943.14|0
1641382260000|2022-01-05 11:31:00|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1641382320000|2022-01-05 11:32:00|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1641382380000|2022-01-05 11:33:00|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1641382430000|2022-01-05 11:33:50|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1641382450000|2022-01-05 11:34:10|5947.66|5947.66|5947.99|5947.99|5947.99|5947.99|5947.66|5947.66|0
1641382530000|2022-01-05 11:35:30|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1641382570000|2022-01-05 11:36:10|5947.99|5947.99|5947.99|5947.99|5948.63|5948.63|5947.99|5947.99|0
1641382580000|2022-01-05 11:36:20|5948.96|5948.96|5949.28|5949.28|5949.28|5949.28|5948.96|5948.96|0
1641382610000|2022-01-05 11:36:50|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|0
1641382620000|2022-01-05 11:37:00|5950.41|5950.41|5950.41|5950.41|5950.41|5950.41|5950.41|5950.41|0
1641382630000|2022-01-05 11:37:10|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1641382810000|2022-01-05 11:40:10|5952.03|5952.03|5952.03|5952.03|5952.03|5952.03|5952.03|5952.03|0
1641382960000|2022-01-05 11:42:40|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1641382970000|2022-01-05 11:42:50|5955.59|5955.59|5955.59|5955.59|5955.59|5955.59|5955.59|5955.59|0
1641383110000|2022-01-05 11:45:10|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1641383120000|2022-01-05 11:45:20|5952.03|5952.03|5955.59|5955.59|5955.59|5955.59|5952.03|5952.03|0
1641383130000|2022-01-05 11:45:30|5957.36|5957.36|5957.36|5957.36|5957.36|5957.36|5957.36|5957.36|0
1641383150000|2022-01-05 11:45:50|5959.14|5959.14|5956.72|5956.72|5959.14|5959.14|5956.72|5956.72|0
1641383240000|2022-01-05 11:47:20|5958.5|5958.5|5962.05|5962.05|5962.05|5962.05|5958.5|5958.5|0
1641383290000|2022-01-05 11:48:10|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|0
1641383320000|2022-01-05 11:48:40|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1641383360000|2022-01-05 11:49:20|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|0
1641383470000|2022-01-05 11:51:10|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1641383480000|2022-01-05 11:51:20|5963.83|5963.83|5965.61|5965.61|5967.39|5967.39|5963.83|5963.83|0
1641383510000|2022-01-05 11:51:50|5967.39|5967.39|5967.39|5967.39|5967.39|5967.39|5963.83|5963.83|0
1641383530000|2022-01-05 11:52:10|5969.17|5969.17|5967.39|5967.39|5969.17|5969.17|5967.39|5967.39|0
1641383610000|2022-01-05 11:53:30|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1641383700000|2022-01-05 11:55:00|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|0
1641383770000|2022-01-05 11:56:10|5968.52|5968.52|5970.3|5970.3|5970.3|5970.3|5968.52|5968.52|0
1641383780000|2022-01-05 11:56:20|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1641383850000|2022-01-05 11:57:30|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|0
1641383900000|2022-01-05 11:58:20|5967.07|5967.07|5965.29|5965.29|5967.07|5967.07|5965.29|5965.29|0
1641383980000|2022-01-05 11:59:40|5963.51|5963.51|5963.51|5963.51|5963.51|5963.51|5963.51|5963.51|0
1641384000000|2022-01-05 12:00:00|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1641384040000|2022-01-05 12:00:40|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|0
1641384190000|2022-01-05 12:03:10|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|0
1641384260000|2022-01-05 12:04:20|5969.17|5969.17|5969.49|5969.49|5969.49|5969.49|5969.17|5969.17|0
1641384300000|2022-01-05 12:05:00|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|0
1641384390000|2022-01-05 12:06:30|5964.8|5964.8|5964.16|5964.16|5964.8|5964.8|5964.16|5964.16|0
1641384510000|2022-01-05 12:08:30|5962.38|5962.38|5960.6|5960.6|5962.38|5962.38|5960.6|5960.6|0
1641384610000|2022-01-05 12:10:10|5961.57|5961.57|5963.19|5963.19|5963.19|5963.19|5961.57|5961.57|0
1641384690000|2022-01-05 12:11:30|5964.81|5964.81|5966.75|5966.75|5966.75|5966.75|5964.81|5964.81|0
1641384700000|2022-01-05 12:11:40|5966.43|5966.43|5966.1|5966.1|5966.43|5966.43|5966.1|5966.1|0
1641384720000|2022-01-05 12:12:00|5965.78|5965.78|5965.45|5965.45|5965.78|5965.78|5965.45|5965.45|0
1641384750000|2022-01-05 12:12:30|5966.1|5966.1|5966.43|5966.43|5966.43|5966.43|5966.1|5966.1|0
1641384760000|2022-01-05 12:12:40|5967.07|5967.07|5967.4|5967.4|5967.4|5967.4|5967.07|5967.07|0
1641384860000|2022-01-05 12:14:20|5966.75|5966.75|5967.07|5967.07|5967.07|5967.07|5966.75|5966.75|0
1641384880000|2022-01-05 12:14:40|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1641384890000|2022-01-05 12:14:50|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|0
1641384900000|2022-01-05 12:15:00|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|0
1641384940000|2022-01-05 12:15:40|5962.22|5962.22|5961.9|5961.9|5962.22|5962.22|5961.9|5961.9|0
1641385000000|2022-01-05 12:16:40|5961.57|5961.57|5959.95|5959.95|5961.57|5961.57|5959.95|5959.95|0
1641385020000|2022-01-05 12:17:00|5959.63|5959.63|5959.31|5959.31|5959.63|5959.63|5959.31|5959.31|0
1641385100000|2022-01-05 12:18:20|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|0
1641385220000|2022-01-05 12:20:20|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1641385230000|2022-01-05 12:20:30|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|0
1641385450000|2022-01-05 12:24:10|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1641385680000|2022-01-05 12:28:00|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|0
1641385690000|2022-01-05 12:28:10|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1641385740000|2022-01-05 12:29:00|5961.25|5961.25|5960.6|5960.6|5961.25|5961.25|5960.6|5960.6|0
1641385750000|2022-01-05 12:29:10|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|0
1641385790000|2022-01-05 12:29:50|5957.04|5957.04|5962.38|5962.38|5965.93|5965.93|5957.04|5957.04|0
1641385860000|2022-01-05 12:31:00|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|0
1641385890000|2022-01-05 12:31:30|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|0
1641385950000|2022-01-05 12:32:30|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|0
1641385990000|2022-01-05 12:33:10|5952.51|5952.51|5950.73|5950.73|5952.51|5952.51|5950.73|5950.73|0
1641386030000|2022-01-05 12:33:50|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1641386050000|2022-01-05 12:34:10|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|0
1641386100000|2022-01-05 12:35:00|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|0
1641386270000|2022-01-05 12:37:50|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1641386300000|2022-01-05 12:38:20|5942.32|5942.32|5945.88|5945.88|5947.66|5947.66|5940.55|5940.55|0
1641386340000|2022-01-05 12:39:00|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1641386440000|2022-01-05 12:40:40|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1641386490000|2022-01-05 12:41:30|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|0
1641386630000|2022-01-05 12:43:50|5950.25|5950.25|5948.47|5948.47|5950.25|5950.25|5948.47|5948.47|0
1641386640000|2022-01-05 12:44:00|5948.14|5948.14|5947.82|5947.82|5948.14|5948.14|5947.82|5947.82|0
1641386700000|2022-01-05 12:45:00|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1641386800000|2022-01-05 12:46:40|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1641386940000|2022-01-05 12:49:00|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|0
1641387020000|2022-01-05 12:50:20|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1641387050000|2022-01-05 12:50:50|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|0
1641387110000|2022-01-05 12:51:50|5939.41|5939.41|5937.63|5937.63|5939.41|5939.41|5937.63|5937.63|0
1641387150000|2022-01-05 12:52:30|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1641387230000|2022-01-05 12:53:50|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1641387330000|2022-01-05 12:55:30|5933.26|5933.26|5931.48|5931.48|5933.26|5933.26|5931.48|5931.48|0
1641387380000|2022-01-05 12:56:20|5930.51|5930.51|5929.87|5929.87|5930.51|5930.51|5929.87|5929.87|0
1641387400000|2022-01-05 12:56:40|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|0
1641387430000|2022-01-05 12:57:10|5925.66|5925.66|5924.37|5924.37|5925.66|5925.66|5924.37|5924.37|0
1641387540000|2022-01-05 12:59:00|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|0
1641387560000|2022-01-05 12:59:20|5920.97|5920.97|5921.62|5921.62|5921.62|5921.62|5920.97|5920.97|0
1641387640000|2022-01-05 13:00:40|5923.4|5923.4|5925.17|5925.17|5925.17|5925.17|5923.4|5923.4|0
1641387690000|2022-01-05 13:01:30|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|0
1641387760000|2022-01-05 13:02:40|5922.91|5922.91|5924.69|5924.69|5924.69|5924.69|5922.91|5922.91|0
1641387770000|2022-01-05 13:02:50|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1641387780000|2022-01-05 13:03:00|5930.02|5930.02|5929.7|5929.7|5930.02|5930.02|5929.7|5929.7|0
1641387880000|2022-01-05 13:04:40|5930.35|5930.35|5931.32|5931.32|5931.32|5931.32|5930.35|5930.35|0
1641387980000|2022-01-05 13:06:20|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1641388220000|2022-01-05 13:10:20|5931.32|5931.32|5934.88|5934.88|5934.88|5934.88|5931.32|5931.32|0
1641388230000|2022-01-05 13:10:30|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1641388250000|2022-01-05 13:10:50|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|0
1641388390000|2022-01-05 13:13:10|5931.97|5931.97|5933.26|5933.26|5933.26|5933.26|5931.97|5931.97|0
1641388400000|2022-01-05 13:13:20|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1641388510000|2022-01-05 13:15:10|5936.01|5936.01|5934.23|5934.23|5936.01|5936.01|5934.23|5934.23|0
1641388520000|2022-01-05 13:15:20|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|0
1641388730000|2022-01-05 13:18:50|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1641388740000|2022-01-05 13:19:00|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1641388800000|2022-01-05 13:20:00|5935.53|5935.53|5933.75|5933.75|5935.53|5935.53|5933.75|5933.75|0
1641388820000|2022-01-05 13:20:20|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1641389070000|2022-01-05 13:24:30|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1641389080000|2022-01-05 13:24:40|5936.66|5936.66|5936.98|5936.98|5936.98|5936.98|5936.66|5936.66|0
1641389190000|2022-01-05 13:26:30|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|0
1641389310000|2022-01-05 13:28:30|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1641389430000|2022-01-05 13:30:30|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|0
1641389450000|2022-01-05 13:30:50|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5932.13|5932.13|0
1641389570000|2022-01-05 13:32:50|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5934.23|5934.23|0
1641389580000|2022-01-05 13:33:00|5939.57|5939.57|5936.01|5936.01|5939.57|5939.57|5932.45|5932.45|0
1641389590000|2022-01-05 13:33:10|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1641389650000|2022-01-05 13:34:10|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|0
1641389700000|2022-01-05 13:35:00|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1641389770000|2022-01-05 13:36:10|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1641389830000|2022-01-05 13:37:10|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|0
1641389880000|2022-01-05 13:38:00|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1641389960000|2022-01-05 13:39:20|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|0
1641390000000|2022-01-05 13:40:00|5931.32|5931.32|5927.76|5927.76|5931.32|5931.32|5925.99|5925.99|0
1641390020000|2022-01-05 13:40:20|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|0
1641390300000|2022-01-05 13:45:00|5929.54|5929.54|5927.76|5927.76|5929.54|5929.54|5927.76|5927.76|0
1641390360000|2022-01-05 13:46:00|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1641390450000|2022-01-05 13:47:30|5930.19|5930.19|5930.51|5930.51|5930.51|5930.51|5930.19|5930.19|0
1641390610000|2022-01-05 13:50:10|5934.07|5934.07|5932.29|5932.29|5934.07|5934.07|5932.29|5932.29|0
1641391130000|2022-01-05 13:58:50|5932.94|5932.94|5932.62|5932.62|5932.94|5932.94|5932.62|5932.62|0
1641391170000|2022-01-05 13:59:30|5932.29|5932.29|5931.32|5931.32|5932.29|5932.29|5931.32|5931.32|0
1641391220000|2022-01-05 14:00:20|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1641391340000|2022-01-05 14:02:20|5931.32|5931.32|5929.54|5929.54|5931.32|5931.32|5929.54|5929.54|0
1641391410000|2022-01-05 14:03:30|5931.32|5931.32|5929.54|5929.54|5931.32|5931.32|5929.54|5929.54|0
1641391490000|2022-01-05 14:04:50|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1641391510000|2022-01-05 14:05:10|5921.3|5921.3|5923.08|5923.08|5923.08|5923.08|5921.3|5921.3|0
1641391540000|2022-01-05 14:05:40|5921.3|5921.3|5920.97|5920.97|5921.3|5921.3|5920.97|5920.97|0
1641391600000|2022-01-05 14:06:40|5920.65|5920.65|5920.33|5920.33|5920.65|5920.65|5920.33|5920.33|0
1641391610000|2022-01-05 14:06:50|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1641391630000|2022-01-05 14:07:10|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1641391680000|2022-01-05 14:08:00|5918.55|5918.55|5917.58|5917.58|5918.55|5918.55|5917.58|5917.58|0
1641391690000|2022-01-05 14:08:10|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|0
1641391710000|2022-01-05 14:08:30|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|0
1641391780000|2022-01-05 14:09:40|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|0
1641391840000|2022-01-05 14:10:40|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1641391850000|2022-01-05 14:10:50|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|0
1641392030000|2022-01-05 14:13:50|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1641392050000|2022-01-05 14:14:10|5923.88|5923.88|5922.1|5922.1|5923.88|5923.88|5922.1|5922.1|0
1641392200000|2022-01-05 14:16:40|5921.46|5921.46|5921.13|5921.13|5921.46|5921.46|5921.13|5921.13|0
1641392220000|2022-01-05 14:17:00|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1641392230000|2022-01-05 14:17:10|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1641392340000|2022-01-05 14:19:00|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1641392370000|2022-01-05 14:19:30|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1641392610000|2022-01-05 14:23:30|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1641392650000|2022-01-05 14:24:10|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1641392700000|2022-01-05 14:25:00|5920|5920|5919.67|5919.67|5920|5920|5919.67|5919.67|0
1641392710000|2022-01-05 14:25:10|5918.7|5918.7|5919.35|5919.35|5919.35|5919.35|5918.7|5918.7|0
1641392730000|2022-01-05 14:25:30|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|5918.06|0
1641392760000|2022-01-05 14:26:00|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1641392770000|2022-01-05 14:26:10|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|5918.7|0
1641392810000|2022-01-05 14:26:50|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|0
1641392820000|2022-01-05 14:27:00|5918.7|5918.7|5916.92|5916.92|5918.7|5918.7|5916.92|5916.92|0
1641392940000|2022-01-05 14:29:00|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|0
1641392990000|2022-01-05 14:29:50|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|0
1641393000000|2022-01-05 14:30:00|5913.2|5913.2|5911.42|5911.42|5914.98|5914.98|5911.42|5911.42|0
1641393010000|2022-01-05 14:30:10|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1641393040000|2022-01-05 14:30:40|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1641393090000|2022-01-05 14:31:30|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|0
1641393120000|2022-01-05 14:32:00|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1641393140000|2022-01-05 14:32:20|5916.44|5916.44|5914.66|5914.66|5916.44|5916.44|5914.66|5914.66|0
1641393160000|2022-01-05 14:32:40|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|0
1641393190000|2022-01-05 14:33:10|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|0
1641393240000|2022-01-05 14:34:00|5918.22|5918.22|5916.44|5916.44|5918.22|5918.22|5916.44|5916.44|0
1641393250000|2022-01-05 14:34:10|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|0
1641393290000|2022-01-05 14:34:50|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|0
1641393300000|2022-01-05 14:35:00|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1641393310000|2022-01-05 14:35:10|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|0
1641393320000|2022-01-05 14:35:20|5915.95|5915.95|5915.95|5915.95|5919.51|5919.51|5915.95|5915.95|0
1641393340000|2022-01-05 14:35:40|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|0
1641393350000|2022-01-05 14:35:50|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|0
1641393400000|2022-01-05 14:36:40|5923.07|5923.07|5923.39|5923.39|5923.39|5923.39|5923.07|5923.07|0
1641393420000|2022-01-05 14:37:00|5925.17|5925.17|5926.95|5926.95|5926.95|5926.95|5925.17|5925.17|0
1641393440000|2022-01-05 14:37:20|5928.73|5928.73|5932.29|5932.29|5932.29|5932.29|5928.73|5928.73|0
1641393510000|2022-01-05 14:38:30|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|0
1641393520000|2022-01-05 14:38:40|5928.73|5928.73|5926.95|5926.95|5928.73|5928.73|5926.95|5926.95|0
1641393540000|2022-01-05 14:39:00|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|0
1641393550000|2022-01-05 14:39:10|5923.39|5923.39|5922.42|5922.42|5923.39|5923.39|5922.42|5922.42|0
1641393560000|2022-01-05 14:39:20|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641393600000|2022-01-05 14:40:00|5922.42|5922.42|5924.2|5924.2|5924.2|5924.2|5922.42|5922.42|0
1641393620000|2022-01-05 14:40:20|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1641393630000|2022-01-05 14:40:30|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1641393650000|2022-01-05 14:40:50|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1641393660000|2022-01-05 14:41:00|5927.27|5927.27|5928.89|5928.89|5930.67|5930.67|5927.27|5927.27|0
1641393690000|2022-01-05 14:41:30|5932.45|5932.45|5934.23|5934.23|5934.23|5934.23|5932.45|5932.45|0
1641393710000|2022-01-05 14:41:50|5932.45|5932.45|5934.23|5934.23|5934.23|5934.23|5932.45|5932.45|0
1641393760000|2022-01-05 14:42:40|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|0
1641393770000|2022-01-05 14:42:50|5928.89|5928.89|5930.67|5930.67|5934.23|5934.23|5928.89|5928.89|0
1641393810000|2022-01-05 14:43:30|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|0
1641393850000|2022-01-05 14:44:10|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1641393880000|2022-01-05 14:44:40|5931.8|5931.8|5931.48|5931.48|5931.8|5931.8|5931.48|5931.48|0
1641393950000|2022-01-05 14:45:50|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|0
1641394000000|2022-01-05 14:46:40|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1641394040000|2022-01-05 14:47:20|5937.95|5937.95|5936.17|5936.17|5937.95|5937.95|5936.17|5936.17|0
1641394080000|2022-01-05 14:48:00|5936.81|5936.81|5938.92|5938.92|5938.92|5938.92|5936.81|5936.81|0
1641394110000|2022-01-05 14:48:30|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1641394140000|2022-01-05 14:49:00|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|0
1641394180000|2022-01-05 14:49:40|5936.49|5936.49|5940.05|5940.05|5940.05|5940.05|5936.49|5936.49|0
1641394210000|2022-01-05 14:50:10|5941.02|5941.02|5941.67|5941.67|5941.67|5941.67|5941.02|5941.02|0
1641394270000|2022-01-05 14:51:10|5941.02|5941.02|5941.5|5941.5|5942.8|5942.8|5941.02|5941.02|0
1641394280000|2022-01-05 14:51:20|5945.06|5945.06|5947.49|5947.49|5947.49|5947.49|5945.06|5945.06|0
1641394300000|2022-01-05 14:51:40|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1641394310000|2022-01-05 14:51:50|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641394320000|2022-01-05 14:52:00|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1641394340000|2022-01-05 14:52:20|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641394360000|2022-01-05 14:52:40|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1641394390000|2022-01-05 14:53:10|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641394410000|2022-01-05 14:53:30|5952.34|5952.34|5952.34|5952.34|5955.9|5955.9|5952.34|5952.34|0
1641394440000|2022-01-05 14:54:00|5954.61|5954.61|5954.28|5954.28|5954.61|5954.61|5954.28|5954.28|0
1641394460000|2022-01-05 14:54:20|5952.5|5952.5|5948.95|5948.95|5952.5|5952.5|5948.95|5948.95|0
1641394470000|2022-01-05 14:54:30|5948.3|5948.3|5947.97|5947.97|5948.3|5948.3|5947.97|5947.97|0
1641394500000|2022-01-05 14:55:00|5947|5947|5947|5947|5947|5947|5947|5947|0
1641394510000|2022-01-05 14:55:10|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641394530000|2022-01-05 14:55:30|5947|5947|5947|5947|5947|5947|5947|5947|0
1641394540000|2022-01-05 14:55:40|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1641394550000|2022-01-05 14:55:50|5950.56|5950.56|5952.34|5952.34|5952.34|5952.34|5950.56|5950.56|0
1641394560000|2022-01-05 14:56:00|5950.56|5950.56|5948.78|5948.78|5950.56|5950.56|5948.78|5948.78|0
1641394570000|2022-01-05 14:56:10|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641394630000|2022-01-05 14:57:10|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1641394660000|2022-01-05 14:57:40|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1641394670000|2022-01-05 14:57:50|5952.18|5952.18|5950.4|5950.4|5952.18|5952.18|5950.4|5950.4|0
1641394770000|2022-01-05 14:59:30|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5952.18|5952.18|0
1641394810000|2022-01-05 15:00:10|5954.61|5954.61|5954.61|5954.61|5954.61|5954.61|5954.61|5954.61|0
1641394820000|2022-01-05 15:00:20|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|0
1641394840000|2022-01-05 15:00:40|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1641394890000|2022-01-05 15:01:30|5954.44|5954.44|5950.56|5950.56|5954.44|5954.44|5950.56|5950.56|0
1641394910000|2022-01-05 15:01:50|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1641394950000|2022-01-05 15:02:30|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|0
1641394990000|2022-01-05 15:03:10|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1641395000000|2022-01-05 15:03:20|5952.67|5952.67|5950.89|5950.89|5952.67|5952.67|5949.11|5949.11|0
1641395010000|2022-01-05 15:03:30|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641395070000|2022-01-05 15:04:30|5948.79|5948.79|5948.14|5948.14|5948.79|5948.79|5948.14|5948.14|0
1641395100000|2022-01-05 15:05:00|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1641395110000|2022-01-05 15:05:10|5948.14|5948.14|5949.92|5949.92|5949.92|5949.92|5948.14|5948.14|0
1641395180000|2022-01-05 15:06:20|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|0
1641395210000|2022-01-05 15:06:50|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|0
1641395220000|2022-01-05 15:07:00|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1641395230000|2022-01-05 15:07:10|5944.9|5944.9|5944.26|5944.26|5944.9|5944.9|5944.26|5944.26|0
1641395290000|2022-01-05 15:08:10|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|0
1641395330000|2022-01-05 15:08:50|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|0
1641395390000|2022-01-05 15:09:50|5944.26|5944.26|5940.7|5940.7|5944.26|5944.26|5940.7|5940.7|0
1641395430000|2022-01-05 15:10:30|5942.48|5942.48|5944.26|5944.26|5944.26|5944.26|5942.48|5942.48|0
1641395480000|2022-01-05 15:11:20|5943.61|5943.61|5944.26|5944.26|5944.26|5944.26|5943.61|5943.61|0
1641395490000|2022-01-05 15:11:30|5940.7|5940.7|5938.92|5938.92|5940.7|5940.7|5938.92|5938.92|0
1641395530000|2022-01-05 15:12:10|5937.95|5937.95|5936.98|5936.98|5937.95|5937.95|5936.98|5936.98|0
1641395550000|2022-01-05 15:12:30|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|0
1641395570000|2022-01-05 15:12:50|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|5938.92|0
1641395580000|2022-01-05 15:13:00|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|0
1641395630000|2022-01-05 15:13:50|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|0
1641395640000|2022-01-05 15:14:00|5931.96|5931.96|5931.64|5931.64|5931.96|5931.96|5931.64|5931.64|0
1641395660000|2022-01-05 15:14:20|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|0
1641395700000|2022-01-05 15:15:00|5938.75|5938.75|5939.72|5939.72|5939.72|5939.72|5938.75|5938.75|0
1641395720000|2022-01-05 15:15:20|5937.95|5937.95|5939.72|5939.72|5939.72|5939.72|5937.95|5937.95|0
1641395740000|2022-01-05 15:15:40|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1641395770000|2022-01-05 15:16:10|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1641395810000|2022-01-05 15:16:50|5936.97|5936.97|5935.2|5935.2|5936.97|5936.97|5935.2|5935.2|0
1641395840000|2022-01-05 15:17:20|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|5933.42|0
1641395860000|2022-01-05 15:17:40|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1641395880000|2022-01-05 15:18:00|5935.84|5935.84|5937.62|5937.62|5937.62|5937.62|5935.84|5935.84|0
1641395910000|2022-01-05 15:18:30|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1641395980000|2022-01-05 15:19:40|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1641396000000|2022-01-05 15:20:00|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|0
1641396020000|2022-01-05 15:20:20|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1641396080000|2022-01-05 15:21:20|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1641396110000|2022-01-05 15:21:50|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1641396120000|2022-01-05 15:22:00|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|0
1641396140000|2022-01-05 15:22:20|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641396170000|2022-01-05 15:22:50|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|0
1641396210000|2022-01-05 15:23:30|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|0
1641396250000|2022-01-05 15:24:10|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|0
1641396260000|2022-01-05 15:24:20|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|0
1641396330000|2022-01-05 15:25:30|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1641396410000|2022-01-05 15:26:50|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|0
1641396420000|2022-01-05 15:27:00|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1641396560000|2022-01-05 15:29:20|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1641396580000|2022-01-05 15:29:40|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|0
1641396590000|2022-01-05 15:29:50|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1641396600000|2022-01-05 15:30:00|5926.14|5926.14|5925.82|5925.82|5926.14|5926.14|5925.82|5925.82|0
1641396610000|2022-01-05 15:30:10|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|0
1641396620000|2022-01-05 15:30:20|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|0
1641396630000|2022-01-05 15:30:30|5925.17|5925.17|5924.52|5924.52|5925.17|5925.17|5924.52|5924.52|0
1641396670000|2022-01-05 15:31:10|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641396730000|2022-01-05 15:32:10|5928.08|5928.08|5929.86|5929.86|5929.86|5929.86|5928.08|5928.08|0
1641396750000|2022-01-05 15:32:30|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1641396800000|2022-01-05 15:33:20|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|0
1641396920000|2022-01-05 15:35:20|5926.3|5926.3|5927.6|5927.6|5927.6|5927.6|5926.3|5926.3|0
1641396960000|2022-01-05 15:36:00|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1641397040000|2022-01-05 15:37:20|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1641397050000|2022-01-05 15:37:30|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1641397060000|2022-01-05 15:37:40|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1641397090000|2022-01-05 15:38:10|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1641397170000|2022-01-05 15:39:30|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|0
1641397330000|2022-01-05 15:42:10|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1641397360000|2022-01-05 15:42:40|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641397430000|2022-01-05 15:43:50|5929.7|5929.7|5931.48|5931.48|5931.48|5931.48|5929.7|5929.7|0
1641397470000|2022-01-05 15:44:30|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|0
1641397490000|2022-01-05 15:44:50|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641397500000|2022-01-05 15:45:00|5932.13|5932.13|5932.77|5932.77|5932.77|5932.77|5932.13|5932.13|0
1641397530000|2022-01-05 15:45:30|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1641397560000|2022-01-05 15:46:00|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|0
1641397570000|2022-01-05 15:46:10|5931.97|5931.97|5933.74|5933.74|5935.52|5935.52|5931.97|5931.97|0
1641397590000|2022-01-05 15:46:30|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|0
1641397680000|2022-01-05 15:48:00|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|0
1641397770000|2022-01-05 15:49:30|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1641397810000|2022-01-05 15:50:10|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|0
1641397920000|2022-01-05 15:52:00|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|0
1641397960000|2022-01-05 15:52:40|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1641398050000|2022-01-05 15:54:10|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|0
1641398060000|2022-01-05 15:54:20|5938.92|5938.92|5938.6|5938.6|5938.92|5938.92|5938.6|5938.6|0
1641398070000|2022-01-05 15:54:30|5938.27|5938.27|5940.38|5940.38|5940.38|5940.38|5938.27|5938.27|0
1641398100000|2022-01-05 15:55:00|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|0
1641398110000|2022-01-05 15:55:10|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1641398140000|2022-01-05 15:55:40|5942.8|5942.8|5941.02|5941.02|5942.8|5942.8|5941.02|5941.02|0
1641398170000|2022-01-05 15:56:10|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1641398230000|2022-01-05 15:57:10|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1641398280000|2022-01-05 15:58:00|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1641398300000|2022-01-05 15:58:20|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1641398320000|2022-01-05 15:58:40|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1641398380000|2022-01-05 15:59:40|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1641398390000|2022-01-05 15:59:50|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1641398470000|2022-01-05 16:01:10|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1641398540000|2022-01-05 16:02:20|5941.99|5941.99|5941.67|5941.67|5942.32|5942.32|5941.67|5941.67|0
1641398570000|2022-01-05 16:02:50|5943.45|5943.45|5941.67|5941.67|5943.45|5943.45|5941.67|5941.67|0
1641398610000|2022-01-05 16:03:30|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1641398620000|2022-01-05 16:03:40|5945.23|5945.23|5945.23|5945.23|5947.01|5947.01|5945.23|5945.23|0
1641398640000|2022-01-05 16:04:00|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1641398680000|2022-01-05 16:04:40|5950.56|5950.56|5952.34|5952.34|5952.34|5952.34|5950.56|5950.56|0
1641398690000|2022-01-05 16:04:50|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641398700000|2022-01-05 16:05:00|5952.34|5952.34|5950.56|5950.56|5952.34|5952.34|5950.56|5950.56|0
1641398730000|2022-01-05 16:05:30|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1641398740000|2022-01-05 16:05:40|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1641398760000|2022-01-05 16:06:00|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1641398770000|2022-01-05 16:06:10|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|0
1641398780000|2022-01-05 16:06:20|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1641398790000|2022-01-05 16:06:30|5950.56|5950.56|5955.9|5955.9|5955.9|5955.9|5950.56|5950.56|0
1641398850000|2022-01-05 16:07:30|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1641398880000|2022-01-05 16:08:00|5954.12|5954.12|5952.34|5952.34|5954.12|5954.12|5950.56|5950.56|0
1641398890000|2022-01-05 16:08:10|5954.12|5954.12|5955.9|5955.9|5955.9|5955.9|5954.12|5954.12|0
1641398920000|2022-01-05 16:08:40|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1641398930000|2022-01-05 16:08:50|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|0
1641398960000|2022-01-05 16:09:20|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1641399040000|2022-01-05 16:10:40|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|0
1641399050000|2022-01-05 16:10:50|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1641399090000|2022-01-05 16:11:30|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|0
1641399220000|2022-01-05 16:13:40|5953.47|5953.47|5949.92|5949.92|5953.47|5953.47|5949.92|5949.92|0
1641399330000|2022-01-05 16:15:30|5951.7|5951.7|5953.47|5953.47|5953.47|5953.47|5951.7|5951.7|0
1641399460000|2022-01-05 16:17:40|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1641399470000|2022-01-05 16:17:50|5955.25|5955.25|5951.7|5951.7|5955.25|5955.25|5951.7|5951.7|0
1641399480000|2022-01-05 16:18:00|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1641399490000|2022-01-05 16:18:10|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1641399500000|2022-01-05 16:18:20|5954.12|5954.12|5955.9|5955.9|5955.9|5955.9|5954.12|5954.12|0
1641399530000|2022-01-05 16:18:50|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|0
1641399550000|2022-01-05 16:19:10|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1641399560000|2022-01-05 16:19:20|5950.56|5950.56|5952.34|5952.34|5952.34|5952.34|5950.56|5950.56|0
1641399570000|2022-01-05 16:19:30|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|0
1641399580000|2022-01-05 16:19:40|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1641399600000|2022-01-05 16:20:00|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1641399640000|2022-01-05 16:20:40|5952.5|5952.5|5948.95|5948.95|5952.5|5952.5|5948.95|5948.95|0
1641399660000|2022-01-05 16:21:00|5950.72|5950.72|5952.5|5952.5|5952.5|5952.5|5950.72|5950.72|0
1641399680000|2022-01-05 16:21:20|5950.72|5950.72|5952.5|5952.5|5952.5|5952.5|5950.72|5950.72|0
1641399700000|2022-01-05 16:21:40|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1641399710000|2022-01-05 16:21:50|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5949.27|5949.27|0
1641399720000|2022-01-05 16:22:00|5952.83|5952.83|5954.61|5954.61|5954.61|5954.61|5952.83|5952.83|0
1641399730000|2022-01-05 16:22:10|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1641399750000|2022-01-05 16:22:30|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|0
1641399830000|2022-01-05 16:23:50|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|0
1641399850000|2022-01-05 16:24:10|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1641399890000|2022-01-05 16:24:50|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|0
1641399920000|2022-01-05 16:25:20|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1641399950000|2022-01-05 16:25:50|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|0
1641399960000|2022-01-05 16:26:00|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1641399980000|2022-01-05 16:26:20|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|0
1641400020000|2022-01-05 16:27:00|5950.72|5950.72|5950.4|5950.4|5950.72|5950.72|5950.4|5950.4|0
1641400030000|2022-01-05 16:27:10|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|0
1641400050000|2022-01-05 16:27:30|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|0
1641400080000|2022-01-05 16:28:00|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|0
1641400090000|2022-01-05 16:28:10|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1641400120000|2022-01-05 16:28:40|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1641400160000|2022-01-05 16:29:20|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1641400170000|2022-01-05 16:29:30|5953.63|5953.63|5955.41|5955.41|5957.19|5957.19|5953.63|5953.63|0
1641400180000|2022-01-05 16:29:40|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|0
1641400190000|2022-01-05 16:29:50|5958.97|5958.97|5960.43|5960.43|5960.75|5960.75|5958.97|5958.97|0
1641456900000|2022-01-06 08:15:00|5885.7|5885.7|5892.82|5892.82|5892.82|5892.82|5885.7|5885.7|0
1641456910000|2022-01-06 08:15:10|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1641456920000|2022-01-06 08:15:20|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1641456930000|2022-01-06 08:15:30|5889.26|5889.26|5886.83|5886.83|5889.26|5889.26|5886.83|5886.83|0
1641456940000|2022-01-06 08:15:40|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1641456980000|2022-01-06 08:16:20|5883.92|5883.92|5882.95|5882.95|5883.92|5883.92|5882.95|5882.95|0
1641456990000|2022-01-06 08:16:30|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1641457000000|2022-01-06 08:16:40|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5884.73|5884.73|0
1641457170000|2022-01-06 08:19:30|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1641457180000|2022-01-06 08:19:40|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1641457220000|2022-01-06 08:20:20|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1641457230000|2022-01-06 08:20:30|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1641457240000|2022-01-06 08:20:40|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1641457270000|2022-01-06 08:21:10|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1641457280000|2022-01-06 08:21:20|5884.89|5884.89|5883.11|5883.11|5884.89|5884.89|5883.11|5883.11|0
1641457320000|2022-01-06 08:22:00|5881.33|5881.33|5876|5876|5881.33|5881.33|5876|5876|0
1641457370000|2022-01-06 08:22:50|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|0
1641457390000|2022-01-06 08:23:10|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|0
1641457500000|2022-01-06 08:25:00|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1641457510000|2022-01-06 08:25:10|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|0
1641457540000|2022-01-06 08:25:40|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1641457550000|2022-01-06 08:25:50|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|5865.16|0
1641457560000|2022-01-06 08:26:00|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|0
1641457590000|2022-01-06 08:26:30|5866.62|5866.62|5865.32|5865.32|5866.62|5866.62|5865.32|5865.32|0
1641457610000|2022-01-06 08:26:50|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|0
1641457650000|2022-01-06 08:27:30|5863.54|5863.54|5867.1|5867.1|5867.1|5867.1|5863.54|5863.54|0
1641457690000|2022-01-06 08:28:10|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|0
1641457700000|2022-01-06 08:28:20|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|0
1641457720000|2022-01-06 08:28:40|5860.79|5860.79|5861.76|5861.76|5861.76|5861.76|5860.79|5860.79|0
1641457730000|2022-01-06 08:28:50|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|0
1641457790000|2022-01-06 08:29:50|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|0
1641457870000|2022-01-06 08:31:10|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|0
1641457900000|2022-01-06 08:31:40|5863.71|5863.71|5862.41|5862.41|5863.71|5863.71|5862.41|5862.41|0
1641457940000|2022-01-06 08:32:20|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|0
1641457980000|2022-01-06 08:33:00|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|0
1641457990000|2022-01-06 08:33:10|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1641458120000|2022-01-06 08:35:20|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1641458150000|2022-01-06 08:35:50|5856.91|5856.91|5857.56|5857.56|5857.56|5857.56|5856.91|5856.91|0
1641458160000|2022-01-06 08:36:00|5854|5854|5854|5854|5854|5854|5854|5854|0
1641458180000|2022-01-06 08:36:20|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|0
1641458220000|2022-01-06 08:37:00|5848.67|5848.67|5847.37|5847.37|5848.67|5848.67|5847.37|5847.37|0
1641458250000|2022-01-06 08:37:30|5845.6|5845.6|5843.82|5843.82|5845.6|5845.6|5843.82|5843.82|0
1641458290000|2022-01-06 08:38:10|5844.79|5844.79|5843.01|5843.01|5844.79|5844.79|5843.01|5843.01|0
1641458300000|2022-01-06 08:38:20|5842.36|5842.36|5840.58|5840.58|5842.36|5842.36|5840.58|5840.58|0
1641458330000|2022-01-06 08:38:50|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|0
1641458350000|2022-01-06 08:39:10|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|0
1641458410000|2022-01-06 08:40:10|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|0
1641458450000|2022-01-06 08:40:50|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|0
1641458540000|2022-01-06 08:42:20|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|0
1641458580000|2022-01-06 08:43:00|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|0
1641458600000|2022-01-06 08:43:20|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|0
1641458610000|2022-01-06 08:43:30|5836.38|5836.38|5839.13|5839.13|5839.13|5839.13|5836.38|5836.38|0
1641458630000|2022-01-06 08:43:50|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|0
1641458690000|2022-01-06 08:44:50|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|0
1641458700000|2022-01-06 08:45:00|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|0
1641458710000|2022-01-06 08:45:10|5839.13|5839.13|5840.91|5840.91|5840.91|5840.91|5839.13|5839.13|0
1641458870000|2022-01-06 08:47:50|5842.2|5842.2|5840.91|5840.91|5842.2|5842.2|5840.91|5840.91|0
1641458890000|2022-01-06 08:48:10|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|0
1641458930000|2022-01-06 08:48:50|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|0
1641458940000|2022-01-06 08:49:00|5841.23|5841.23|5840.91|5840.91|5841.23|5841.23|5840.91|5840.91|0
1641458950000|2022-01-06 08:49:10|5842.69|5842.69|5845.76|5845.76|5845.76|5845.76|5842.69|5842.69|0
1641458960000|2022-01-06 08:49:20|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|0
1641459000000|2022-01-06 08:50:00|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1641459110000|2022-01-06 08:51:50|5849.8|5849.8|5848.02|5848.02|5849.8|5849.8|5848.02|5848.02|0
1641459130000|2022-01-06 08:52:10|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1641459150000|2022-01-06 08:52:30|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|0
1641459220000|2022-01-06 08:53:40|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|0
1641459240000|2022-01-06 08:54:00|5852.06|5852.06|5852.71|5852.71|5853.03|5853.03|5852.06|5852.06|0
1641459430000|2022-01-06 08:57:10|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|0
1641459470000|2022-01-06 08:57:50|5857.24|5857.24|5856.91|5856.91|5857.24|5857.24|5856.91|5856.91|0
1641459490000|2022-01-06 08:58:10|5860.47|5860.47|5862.25|5862.25|5862.25|5862.25|5860.47|5860.47|0
1641459620000|2022-01-06 09:00:20|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|0
1641459690000|2022-01-06 09:01:30|5863.71|5863.71|5861.93|5861.93|5863.71|5863.71|5861.93|5861.93|0
1641459700000|2022-01-06 09:01:40|5860.15|5860.15|5859.83|5859.83|5860.15|5860.15|5859.83|5859.83|0
1641459800000|2022-01-06 09:03:20|5859.18|5859.18|5858.85|5858.85|5859.18|5859.18|5858.85|5858.85|0
1641459810000|2022-01-06 09:03:30|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1641459870000|2022-01-06 09:04:30|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1641460080000|2022-01-06 09:08:00|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|0
1641460090000|2022-01-06 09:08:10|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1641460110000|2022-01-06 09:08:30|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|0
1641460130000|2022-01-06 09:08:50|5854.33|5854.33|5854|5854|5854.33|5854.33|5854|5854|0
1641460170000|2022-01-06 09:09:30|5854.33|5854.33|5854.33|5854.33|5854.33|5854.33|5854.33|5854.33|0
1641460200000|2022-01-06 09:10:00|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|0
1641460210000|2022-01-06 09:10:10|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|0
1641460240000|2022-01-06 09:10:40|5855.78|5855.78|5854|5854|5855.78|5855.78|5854|5854|0
1641460310000|2022-01-06 09:11:50|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|0
1641460450000|2022-01-06 09:14:10|5856.43|5856.43|5856.75|5856.75|5857.08|5857.08|5856.43|5856.43|0
1641460490000|2022-01-06 09:14:50|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|0
1641460500000|2022-01-06 09:15:00|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641460560000|2022-01-06 09:16:00|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|0
1641460670000|2022-01-06 09:17:50|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641460700000|2022-01-06 09:18:20|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|0
1641460860000|2022-01-06 09:21:00|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641460880000|2022-01-06 09:21:20|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|0
1641460950000|2022-01-06 09:22:30|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641460960000|2022-01-06 09:22:40|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|0
1641461000000|2022-01-06 09:23:20|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|0
1641461030000|2022-01-06 09:23:50|5860.47|5860.47|5864.03|5864.03|5864.03|5864.03|5860.47|5860.47|0
1641461040000|2022-01-06 09:24:00|5865|5865|5865|5865|5865|5865|5865|5865|0
1641461050000|2022-01-06 09:24:10|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|0
1641461100000|2022-01-06 09:25:00|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1641461140000|2022-01-06 09:25:40|5868.56|5868.56|5871.14|5871.14|5871.14|5871.14|5867.91|5867.91|0
1641461160000|2022-01-06 09:26:00|5872.44|5872.44|5874.06|5874.06|5874.06|5874.06|5872.44|5872.44|0
1641461240000|2022-01-06 09:27:20|5873.41|5873.41|5872.76|5872.76|5873.41|5873.41|5872.76|5872.76|0
1641461260000|2022-01-06 09:27:40|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1641461280000|2022-01-06 09:28:00|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1641461400000|2022-01-06 09:30:00|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|0
1641461410000|2022-01-06 09:30:10|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1641461500000|2022-01-06 09:31:40|5862.9|5862.9|5857.56|5857.56|5862.9|5862.9|5857.56|5857.56|0
1641461510000|2022-01-06 09:31:50|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1641461540000|2022-01-06 09:32:20|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|0
1641461580000|2022-01-06 09:33:00|5862.25|5862.25|5860.96|5860.96|5862.57|5862.57|5860.96|5860.96|0
1641461610000|2022-01-06 09:33:30|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|0
1641461710000|2022-01-06 09:35:10|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1641461830000|2022-01-06 09:37:10|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1641461910000|2022-01-06 09:38:30|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1641461960000|2022-01-06 09:39:20|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1641461990000|2022-01-06 09:39:50|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1641462010000|2022-01-06 09:40:10|5858.37|5858.37|5859.02|5859.02|5859.34|5859.34|5858.37|5858.37|0
1641462020000|2022-01-06 09:40:20|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|0
1641462130000|2022-01-06 09:42:10|5861.93|5861.93|5861.93|5861.93|5861.93|5861.93|5861.93|5861.93|0
1641462140000|2022-01-06 09:42:20|5863.71|5863.71|5864.84|5864.84|5864.84|5864.84|5863.06|5863.06|0
1641462240000|2022-01-06 09:44:00|5866.62|5866.62|5866.62|5866.62|5866.62|5866.62|5866.62|5866.62|0
1641462280000|2022-01-06 09:44:40|5861.28|5861.28|5863.06|5863.06|5863.06|5863.06|5861.28|5861.28|0
1641462410000|2022-01-06 09:46:50|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1641462420000|2022-01-06 09:47:00|5864.03|5864.03|5863.71|5863.71|5864.03|5864.03|5863.71|5863.71|0
1641462500000|2022-01-06 09:48:20|5865|5865|5865|5865|5865|5865|5865|5865|0
1641462510000|2022-01-06 09:48:30|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|0
1641462520000|2022-01-06 09:48:40|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1641462530000|2022-01-06 09:48:50|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|0
1641462600000|2022-01-06 09:50:00|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1641462650000|2022-01-06 09:50:50|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|0
1641462790000|2022-01-06 09:53:10|5860.31|5860.31|5854.98|5854.98|5860.31|5860.31|5854.98|5854.98|0
1641462810000|2022-01-06 09:53:30|5853.2|5853.2|5854.98|5854.98|5854.98|5854.98|5853.2|5853.2|0
1641462830000|2022-01-06 09:53:50|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1641462850000|2022-01-06 09:54:10|5855.95|5855.95|5855.95|5855.95|5855.95|5855.95|5855.95|5855.95|0
1641462860000|2022-01-06 09:54:20|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1641462950000|2022-01-06 09:55:50|5854.33|5854.33|5848.67|5848.67|5854.33|5854.33|5848.67|5848.67|0
1641462960000|2022-01-06 09:56:00|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|0
1641463020000|2022-01-06 09:57:00|5848.67|5848.67|5850.45|5850.45|5850.45|5850.45|5848.67|5848.67|0
1641463040000|2022-01-06 09:57:20|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1641463120000|2022-01-06 09:58:40|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|0
1641463270000|2022-01-06 10:01:10|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641463280000|2022-01-06 10:01:20|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|0
1641463330000|2022-01-06 10:02:10|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641463400000|2022-01-06 10:03:20|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|0
1641463410000|2022-01-06 10:03:30|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641463420000|2022-01-06 10:03:40|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|0
1641463470000|2022-01-06 10:04:30|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|0
1641463490000|2022-01-06 10:04:50|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641463550000|2022-01-06 10:05:50|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|0
1641463600000|2022-01-06 10:06:40|5847.86|5847.86|5846.08|5846.08|5847.86|5847.86|5846.08|5846.08|0
1641463700000|2022-01-06 10:08:20|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|0
1641463710000|2022-01-06 10:08:30|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|0
1641463720000|2022-01-06 10:08:40|5840.9|5840.9|5839.93|5839.93|5840.9|5840.9|5838.96|5838.96|0
1641463790000|2022-01-06 10:09:50|5838.15|5838.15|5839.93|5839.93|5841.71|5841.71|5838.15|5838.15|0
1641463800000|2022-01-06 10:10:00|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641463820000|2022-01-06 10:10:20|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1641463830000|2022-01-06 10:10:30|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641463880000|2022-01-06 10:11:20|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1641463890000|2022-01-06 10:11:30|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641463900000|2022-01-06 10:11:40|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|0
1641464040000|2022-01-06 10:14:00|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|0
1641464060000|2022-01-06 10:14:20|5842.68|5842.68|5841.23|5841.23|5843.01|5843.01|5841.23|5841.23|0
1641464070000|2022-01-06 10:14:30|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1641464120000|2022-01-06 10:15:20|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1641464200000|2022-01-06 10:16:40|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|0
1641464260000|2022-01-06 10:17:40|5845.43|5845.43|5843.65|5843.65|5845.43|5845.43|5843.65|5843.65|0
1641464290000|2022-01-06 10:18:10|5843.01|5843.01|5844.78|5844.78|5844.78|5844.78|5842.68|5842.68|0
1641464330000|2022-01-06 10:18:50|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1641464340000|2022-01-06 10:19:00|5843.33|5843.33|5843.65|5843.65|5843.65|5843.65|5843.33|5843.33|0
1641464400000|2022-01-06 10:20:00|5840.1|5840.1|5840.74|5840.74|5840.74|5840.74|5840.1|5840.1|0
1641464440000|2022-01-06 10:20:40|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|0
1641464490000|2022-01-06 10:21:30|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|0
1641464510000|2022-01-06 10:21:50|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|0
1641464520000|2022-01-06 10:22:00|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|0
1641464530000|2022-01-06 10:22:10|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1641464580000|2022-01-06 10:23:00|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|0
1641464610000|2022-01-06 10:23:30|5846.4|5846.4|5846.73|5846.73|5846.73|5846.73|5846.4|5846.4|0
1641464640000|2022-01-06 10:24:00|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|0
1641464660000|2022-01-06 10:24:20|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|0
1641464670000|2022-01-06 10:24:30|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|0
1641464760000|2022-01-06 10:26:00|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|0
1641464800000|2022-01-06 10:26:40|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|0
1641464830000|2022-01-06 10:27:10|5845.43|5845.43|5845.11|5845.11|5845.43|5845.43|5845.11|5845.11|0
1641464900000|2022-01-06 10:28:20|5846.4|5846.4|5846.08|5846.08|5846.4|5846.4|5846.08|5846.08|0
1641464950000|2022-01-06 10:29:10|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641465000000|2022-01-06 10:30:00|5846.73|5846.73|5848.83|5848.83|5848.83|5848.83|5846.73|5846.73|0
1641465010000|2022-01-06 10:30:10|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|0
1641465030000|2022-01-06 10:30:30|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1641465140000|2022-01-06 10:32:20|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1641465160000|2022-01-06 10:32:40|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1641465170000|2022-01-06 10:32:50|5847.05|5847.05|5845.27|5845.27|5847.05|5847.05|5845.27|5845.27|0
1641465230000|2022-01-06 10:33:50|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1641465330000|2022-01-06 10:35:30|5845.27|5845.27|5843.49|5843.49|5845.27|5845.27|5843.49|5843.49|0
1641465340000|2022-01-06 10:35:40|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1641465360000|2022-01-06 10:36:00|5841.71|5841.71|5839.94|5839.94|5841.71|5841.71|5839.94|5839.94|0
1641465390000|2022-01-06 10:36:30|5838.96|5838.96|5839.94|5839.94|5839.94|5839.94|5838.96|5838.96|0
1641465420000|2022-01-06 10:37:00|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641465460000|2022-01-06 10:37:40|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641465470000|2022-01-06 10:37:50|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|0
1641465480000|2022-01-06 10:38:00|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|0
1641465520000|2022-01-06 10:38:40|5840.26|5840.26|5838.48|5838.48|5840.26|5840.26|5838.48|5838.48|0
1641465570000|2022-01-06 10:39:30|5840.26|5840.26|5838.48|5838.48|5840.26|5840.26|5838.48|5838.48|0
1641465600000|2022-01-06 10:40:00|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|0
1641465610000|2022-01-06 10:40:10|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|0
1641465620000|2022-01-06 10:40:20|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|0
1641465720000|2022-01-06 10:42:00|5841.71|5841.71|5842.69|5842.69|5842.69|5842.69|5841.71|5841.71|0
1641465740000|2022-01-06 10:42:20|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|0
1641465790000|2022-01-06 10:43:10|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|0
1641465800000|2022-01-06 10:43:20|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|0
1641465840000|2022-01-06 10:44:00|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1641465900000|2022-01-06 10:45:00|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|0
1641466010000|2022-01-06 10:46:50|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1641466090000|2022-01-06 10:48:10|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|0
1641466100000|2022-01-06 10:48:20|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1641466110000|2022-01-06 10:48:30|5833.14|5833.14|5832.17|5832.17|5833.14|5833.14|5832.17|5832.17|0
1641466120000|2022-01-06 10:48:40|5831.85|5831.85|5831.53|5831.53|5831.85|5831.85|5831.53|5831.53|0
1641466130000|2022-01-06 10:48:50|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|0
1641466200000|2022-01-06 10:50:00|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|0
1641466260000|2022-01-06 10:51:00|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|0
1641466270000|2022-01-06 10:51:10|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|5833.3|0
1641466280000|2022-01-06 10:51:20|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|0
1641466320000|2022-01-06 10:52:00|5831.2|5831.2|5831.53|5831.53|5831.53|5831.53|5830.88|5830.88|0
1641466360000|2022-01-06 10:52:40|5831.85|5831.85|5831.85|5831.85|5831.85|5831.85|5831.85|5831.85|0
1641466450000|2022-01-06 10:54:10|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|0
1641466460000|2022-01-06 10:54:20|5828.29|5828.29|5831.85|5831.85|5831.85|5831.85|5828.29|5828.29|0
1641466470000|2022-01-06 10:54:30|5830.07|5830.07|5829.75|5829.75|5830.07|5830.07|5829.75|5829.75|0
1641466490000|2022-01-06 10:54:50|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|0
1641466550000|2022-01-06 10:55:50|5829.75|5829.75|5829.75|5829.75|5829.75|5829.75|5829.75|5829.75|0
1641466650000|2022-01-06 10:57:30|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|0
1641466700000|2022-01-06 10:58:20|5827.97|5827.97|5829.75|5829.75|5829.75|5829.75|5827.97|5827.97|0
1641466720000|2022-01-06 10:58:40|5830.39|5830.39|5831.04|5831.04|5831.04|5831.04|5830.39|5830.39|0
1641466750000|2022-01-06 10:59:10|5830.39|5830.39|5830.39|5830.39|5830.39|5830.39|5830.39|5830.39|0
1641466800000|2022-01-06 11:00:00|5833.95|5833.95|5831.37|5831.37|5834.6|5834.6|5831.37|5831.37|0
1641466810000|2022-01-06 11:00:10|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|0
1641466910000|2022-01-06 11:01:50|5828.13|5828.13|5824.57|5824.57|5828.13|5828.13|5824.57|5824.57|0
1641466960000|2022-01-06 11:02:40|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|0
1641466970000|2022-01-06 11:02:50|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|0
1641467010000|2022-01-06 11:03:30|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|0
1641467020000|2022-01-06 11:03:40|5827|5827|5830.56|5830.56|5830.56|5830.56|5827|5827|0
1641467030000|2022-01-06 11:03:50|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1641467080000|2022-01-06 11:04:40|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|0
1641467140000|2022-01-06 11:05:40|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|0
1641467200000|2022-01-06 11:06:40|5830.56|5830.56|5831.37|5831.37|5832.34|5832.34|5830.56|5830.56|0
1641467220000|2022-01-06 11:07:00|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1641467250000|2022-01-06 11:07:30|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|0
1641467270000|2022-01-06 11:07:50|5833.79|5833.79|5833.79|5833.79|5833.79|5833.79|5833.79|5833.79|0
1641467290000|2022-01-06 11:08:10|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|0
1641467340000|2022-01-06 11:09:00|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|0
1641467370000|2022-01-06 11:09:30|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|0
1641467470000|2022-01-06 11:11:10|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1641467480000|2022-01-06 11:11:20|5841.71|5841.71|5847.05|5847.05|5847.05|5847.05|5841.71|5841.71|0
1641467490000|2022-01-06 11:11:30|5843.49|5843.49|5845.27|5845.27|5845.27|5845.27|5843.49|5843.49|0
1641467620000|2022-01-06 11:13:40|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641467640000|2022-01-06 11:14:00|5841.07|5841.07|5840.42|5840.42|5841.07|5841.07|5840.42|5840.42|0
1641467650000|2022-01-06 11:14:10|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|0
1641467690000|2022-01-06 11:14:50|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|0
1641467770000|2022-01-06 11:16:10|5838.32|5838.32|5840.58|5840.58|5840.58|5840.58|5838.32|5838.32|0
1641467800000|2022-01-06 11:16:40|5842.36|5842.36|5840.58|5840.58|5842.36|5842.36|5840.58|5840.58|0
1641467820000|2022-01-06 11:17:00|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1641467890000|2022-01-06 11:18:10|5839.13|5839.13|5837.35|5837.35|5839.13|5839.13|5837.35|5837.35|0
1641467940000|2022-01-06 11:19:00|5840.91|5840.91|5842.69|5842.69|5842.69|5842.69|5840.91|5840.91|0
1641467960000|2022-01-06 11:19:20|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1641468030000|2022-01-06 11:20:30|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|0
1641468060000|2022-01-06 11:21:00|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|0
1641468180000|2022-01-06 11:23:00|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|0
1641468210000|2022-01-06 11:23:30|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|0
1641468230000|2022-01-06 11:23:50|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1641468260000|2022-01-06 11:24:20|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|0
1641468340000|2022-01-06 11:25:40|5840.91|5840.91|5841.23|5841.23|5841.23|5841.23|5840.91|5840.91|0
1641468360000|2022-01-06 11:26:00|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|0
1641468420000|2022-01-06 11:27:00|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1641468550000|2022-01-06 11:29:10|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|0
1641468570000|2022-01-06 11:29:30|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1641468610000|2022-01-06 11:30:10|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641468650000|2022-01-06 11:30:50|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|0
1641468750000|2022-01-06 11:32:30|5844.79|5844.79|5845.11|5845.11|5845.11|5845.11|5844.79|5844.79|0
1641468780000|2022-01-06 11:33:00|5844.14|5844.14|5843.82|5843.82|5844.14|5844.14|5843.82|5843.82|0
1641468800000|2022-01-06 11:33:20|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|0
1641468820000|2022-01-06 11:33:40|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|0
1641468840000|2022-01-06 11:34:00|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|0
1641468910000|2022-01-06 11:35:10|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|0
1641469150000|2022-01-06 11:39:10|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|0
1641469160000|2022-01-06 11:39:20|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|0
1641469210000|2022-01-06 11:40:10|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641469220000|2022-01-06 11:40:20|5844.62|5844.62|5845.27|5845.27|5845.27|5845.27|5844.62|5844.62|0
1641469230000|2022-01-06 11:40:30|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641469320000|2022-01-06 11:42:00|5845.27|5845.27|5847.05|5847.05|5847.05|5847.05|5845.27|5845.27|0
1641469350000|2022-01-06 11:42:30|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641469470000|2022-01-06 11:44:30|5844.62|5844.62|5846.4|5846.4|5846.4|5846.4|5844.62|5844.62|0
1641469520000|2022-01-06 11:45:20|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|0
1641469550000|2022-01-06 11:45:50|5843.33|5843.33|5841.06|5841.06|5843.33|5843.33|5841.06|5841.06|0
1641469560000|2022-01-06 11:46:00|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|0
1641469850000|2022-01-06 11:50:50|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1641469860000|2022-01-06 11:51:00|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1641469910000|2022-01-06 11:51:50|5844.94|5844.94|5845.59|5845.59|5845.59|5845.59|5844.94|5844.94|0
1641469920000|2022-01-06 11:52:00|5846.24|5846.24|5846.24|5846.24|5846.24|5846.24|5846.24|5846.24|0
1641469960000|2022-01-06 11:52:40|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1641470040000|2022-01-06 11:54:00|5840.58|5840.58|5842.36|5842.36|5842.36|5842.36|5840.58|5840.58|0
1641470070000|2022-01-06 11:54:30|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|0
1641470110000|2022-01-06 11:55:10|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|0
1641470370000|2022-01-06 11:59:30|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1641470420000|2022-01-06 12:00:20|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|0
1641470430000|2022-01-06 12:00:30|5840.74|5840.74|5841.06|5841.06|5841.06|5841.06|5840.74|5840.74|0
1641470440000|2022-01-06 12:00:40|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1641470450000|2022-01-06 12:00:50|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|5844.62|0
1641470750000|2022-01-06 12:05:50|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1641470770000|2022-01-06 12:06:10|5842.84|5842.84|5844.62|5844.62|5844.62|5844.62|5842.84|5842.84|0
1641470910000|2022-01-06 12:08:30|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|0
1641470920000|2022-01-06 12:08:40|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1641471030000|2022-01-06 12:10:30|5844.3|5844.3|5844.94|5844.94|5844.94|5844.94|5844.3|5844.3|0
1641471290000|2022-01-06 12:14:50|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1641471300000|2022-01-06 12:15:00|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1641471310000|2022-01-06 12:15:10|5843.97|5843.97|5845.27|5845.27|5845.27|5845.27|5843.97|5843.97|0
1641471370000|2022-01-06 12:16:10|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|0
1641471490000|2022-01-06 12:18:10|5843.81|5843.81|5840.26|5840.26|5843.81|5843.81|5840.26|5840.26|0
1641471520000|2022-01-06 12:18:40|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|0
1641471590000|2022-01-06 12:19:50|5843.81|5843.81|5842.52|5842.52|5843.81|5843.81|5842.52|5842.52|0
1641471720000|2022-01-06 12:22:00|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|0
1641471780000|2022-01-06 12:23:00|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|0
1641471790000|2022-01-06 12:23:10|5839.44|5839.44|5839.77|5839.77|5840.09|5840.09|5839.44|5839.44|0
1641471800000|2022-01-06 12:23:20|5839.44|5839.44|5838.15|5838.15|5839.44|5839.44|5838.15|5838.15|0
1641471810000|2022-01-06 12:23:30|5837.5|5837.5|5837.5|5837.5|5837.83|5837.83|5837.5|5837.5|0
1641471830000|2022-01-06 12:23:50|5837.83|5837.83|5838.15|5838.15|5838.15|5838.15|5837.83|5837.83|0
1641471970000|2022-01-06 12:26:10|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1641472040000|2022-01-06 12:27:20|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1641472090000|2022-01-06 12:28:10|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1641472210000|2022-01-06 12:30:10|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|0
1641472370000|2022-01-06 12:32:50|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|0
1641472380000|2022-01-06 12:33:00|5840.9|5840.9|5842.68|5842.68|5842.68|5842.68|5840.9|5840.9|0
1641472500000|2022-01-06 12:35:00|5841.79|5841.79|5842.68|5842.68|5842.68|5842.68|5841.79|5841.79|0
1641472530000|2022-01-06 12:35:30|5843|5843|5843|5843|5843|5843|5843|5843|0
1641472540000|2022-01-06 12:35:40|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1641472620000|2022-01-06 12:37:00|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1641472760000|2022-01-06 12:39:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1641472820000|2022-01-06 12:40:20|5843|5843|5843|5843|5843|5843|5843|5843|0
1641472850000|2022-01-06 12:40:50|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1641473080000|2022-01-06 12:44:40|5846.56|5846.56|5848.34|5848.34|5848.34|5848.34|5846.56|5846.56|0
1641473090000|2022-01-06 12:44:50|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1641473210000|2022-01-06 12:46:50|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1641473240000|2022-01-06 12:47:20|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|0
1641473270000|2022-01-06 12:47:50|5850.44|5850.44|5852.22|5852.22|5852.22|5852.22|5850.44|5850.44|0
1641473280000|2022-01-06 12:48:00|5854|5854|5854|5854|5854|5854|5854|5854|0
1641473500000|2022-01-06 12:51:40|5854.65|5854.65|5854.32|5854.32|5854.65|5854.65|5854.32|5854.32|0
1641473710000|2022-01-06 12:55:10|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1641473880000|2022-01-06 12:58:00|5853.03|5853.03|5853.03|5853.03|5853.03|5853.03|5853.03|5853.03|0
1641473980000|2022-01-06 12:59:40|5852.7|5852.7|5852.38|5852.38|5852.7|5852.7|5852.38|5852.38|0
1641473990000|2022-01-06 12:59:50|5853.35|5853.35|5851.57|5851.57|5853.35|5853.35|5851.57|5851.57|0
1641474060000|2022-01-06 13:01:00|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1641474580000|2022-01-06 13:09:40|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1641474600000|2022-01-06 13:10:00|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|0
1641474610000|2022-01-06 13:10:10|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1641474660000|2022-01-06 13:11:00|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|0
1641474670000|2022-01-06 13:11:10|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|0
1641474680000|2022-01-06 13:11:20|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1641474700000|2022-01-06 13:11:40|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1641474950000|2022-01-06 13:15:50|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1641475130000|2022-01-06 13:18:50|5859.17|5859.17|5857.4|5857.4|5859.17|5859.17|5857.4|5857.4|0
1641475150000|2022-01-06 13:19:10|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|0
1641475170000|2022-01-06 13:19:30|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1641475260000|2022-01-06 13:21:00|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1641475280000|2022-01-06 13:21:20|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|0
1641475350000|2022-01-06 13:22:30|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1641475440000|2022-01-06 13:24:00|5856.1|5856.1|5857.88|5857.88|5857.88|5857.88|5856.1|5856.1|0
1641475470000|2022-01-06 13:24:30|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|0
1641475540000|2022-01-06 13:25:40|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|0
1641475710000|2022-01-06 13:28:30|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1641475870000|2022-01-06 13:31:10|5855.78|5855.78|5856.1|5856.1|5856.1|5856.1|5855.78|5855.78|0
1641475880000|2022-01-06 13:31:20|5855.45|5855.45|5855.13|5855.13|5855.45|5855.45|5855.13|5855.13|0
1641475960000|2022-01-06 13:32:40|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1641476000000|2022-01-06 13:33:20|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641476030000|2022-01-06 13:33:50|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|0
1641476140000|2022-01-06 13:35:40|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1641476210000|2022-01-06 13:36:50|5850.92|5850.92|5849.15|5849.15|5850.92|5850.92|5849.15|5849.15|0
1641476220000|2022-01-06 13:37:00|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1641476310000|2022-01-06 13:38:30|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|0
1641476320000|2022-01-06 13:38:40|5847.37|5847.37|5843.81|5843.81|5847.37|5847.37|5843.81|5843.81|0
1641476340000|2022-01-06 13:39:00|5841.54|5841.54|5843.32|5843.32|5843.32|5843.32|5841.54|5841.54|0
1641476350000|2022-01-06 13:39:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1641476360000|2022-01-06 13:39:20|5842.84|5842.84|5843.16|5843.16|5843.16|5843.16|5842.84|5842.84|0
1641476470000|2022-01-06 13:41:10|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641476570000|2022-01-06 13:42:50|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|0
1641476600000|2022-01-06 13:43:20|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|0
1641476630000|2022-01-06 13:43:50|5841.87|5841.87|5840.9|5840.9|5841.87|5841.87|5840.9|5840.9|0
1641476640000|2022-01-06 13:44:00|5842.68|5842.68|5843.33|5843.33|5843.33|5843.33|5842.68|5842.68|0
1641476680000|2022-01-06 13:44:40|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1641476700000|2022-01-06 13:45:00|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1641476720000|2022-01-06 13:45:20|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641476730000|2022-01-06 13:45:30|5842.52|5842.52|5842.19|5842.19|5842.52|5842.52|5842.19|5842.19|0
1641476790000|2022-01-06 13:46:30|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|0
1641476860000|2022-01-06 13:47:40|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|0
1641476870000|2022-01-06 13:47:50|5836.86|5836.86|5838.64|5838.64|5838.64|5838.64|5836.86|5836.86|0
1641476940000|2022-01-06 13:49:00|5838.96|5838.96|5838.31|5838.31|5838.96|5838.96|5838.31|5838.31|0
1641476950000|2022-01-06 13:49:10|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1641477020000|2022-01-06 13:50:20|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|0
1641477140000|2022-01-06 13:52:20|5837.99|5837.99|5838.64|5838.64|5838.64|5838.64|5837.67|5837.67|0
1641477250000|2022-01-06 13:54:10|5838.31|5838.31|5837.99|5837.99|5838.31|5838.31|5837.99|5837.99|0
1641477260000|2022-01-06 13:54:20|5839.77|5839.77|5841.39|5841.39|5841.71|5841.71|5839.77|5839.77|0
1641477270000|2022-01-06 13:54:30|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|0
1641477330000|2022-01-06 13:55:30|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|0
1641477390000|2022-01-06 13:56:30|5840.74|5840.74|5838.96|5838.96|5840.74|5840.74|5837.18|5837.18|0
1641477440000|2022-01-06 13:57:20|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1641477450000|2022-01-06 13:57:30|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|0
1641477480000|2022-01-06 13:58:00|5839.93|5839.93|5840.58|5840.58|5840.58|5840.58|5839.93|5839.93|0
1641477550000|2022-01-06 13:59:10|5839.93|5839.93|5839.61|5839.61|5839.93|5839.93|5839.61|5839.61|0
1641477870000|2022-01-06 14:04:30|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|5838.96|0
1641477900000|2022-01-06 14:05:00|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1641477930000|2022-01-06 14:05:30|5841.06|5841.06|5839.28|5839.28|5841.06|5841.06|5839.28|5839.28|0
1641478040000|2022-01-06 14:07:20|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|0
1641478050000|2022-01-06 14:07:30|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1641478070000|2022-01-06 14:07:50|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1641478170000|2022-01-06 14:09:30|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|0
1641478180000|2022-01-06 14:09:40|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1641478210000|2022-01-06 14:10:10|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1641478280000|2022-01-06 14:11:20|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|0
1641478290000|2022-01-06 14:11:30|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1641478520000|2022-01-06 14:15:20|5836.21|5836.21|5836.53|5836.53|5836.53|5836.53|5836.21|5836.21|0
1641478610000|2022-01-06 14:16:50|5836.86|5836.86|5838.64|5838.64|5838.64|5838.64|5836.86|5836.86|0
1641478670000|2022-01-06 14:17:50|5840.42|5840.42|5840.09|5840.09|5840.42|5840.42|5840.09|5840.09|0
1641478690000|2022-01-06 14:18:10|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|5838.31|0
1641478700000|2022-01-06 14:18:20|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1641478790000|2022-01-06 14:19:50|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1641478820000|2022-01-06 14:20:20|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1641479070000|2022-01-06 14:24:30|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1641479120000|2022-01-06 14:25:20|5842.52|5842.52|5843.17|5843.17|5843.17|5843.17|5842.52|5842.52|0
1641479130000|2022-01-06 14:25:30|5844.14|5844.14|5845.92|5845.92|5845.92|5845.92|5844.14|5844.14|0
1641479140000|2022-01-06 14:25:40|5846.24|5846.24|5846.56|5846.56|5847.21|5847.21|5846.24|5846.24|0
1641479160000|2022-01-06 14:26:00|5846.89|5846.89|5845.11|5845.11|5846.89|5846.89|5845.11|5845.11|0
1641479190000|2022-01-06 14:26:30|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1641479200000|2022-01-06 14:26:40|5845.76|5845.76|5847.05|5847.05|5847.05|5847.05|5844.78|5844.78|0
1641479210000|2022-01-06 14:26:50|5846.73|5846.73|5846.73|5846.73|5847.05|5847.05|5846.73|5846.73|0
1641479220000|2022-01-06 14:27:00|5848.51|5848.51|5847.53|5847.53|5848.51|5848.51|5847.53|5847.53|0
1641479270000|2022-01-06 14:27:50|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|0
1641479330000|2022-01-06 14:28:50|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|0
1641479390000|2022-01-06 14:29:50|5847.86|5847.86|5853.19|5853.19|5853.19|5853.19|5847.86|5847.86|0
1641479400000|2022-01-06 14:30:00|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|0
1641479420000|2022-01-06 14:30:20|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|0
1641479430000|2022-01-06 14:30:30|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|5854.97|0
1641479440000|2022-01-06 14:30:40|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|0
1641479450000|2022-01-06 14:30:50|5854.97|5854.97|5853.19|5853.19|5854.97|5854.97|5853.19|5853.19|0
1641479460000|2022-01-06 14:31:00|5847.86|5847.86|5847.86|5847.86|5847.86|5847.86|5847.86|5847.86|0
1641479470000|2022-01-06 14:31:10|5851.42|5851.42|5853.19|5853.19|5853.19|5853.19|5851.42|5851.42|0
1641479480000|2022-01-06 14:31:20|5854.49|5854.49|5854.81|5854.81|5854.81|5854.81|5854.49|5854.49|0
1641479490000|2022-01-06 14:31:30|5854.49|5854.49|5849.15|5849.15|5854.49|5854.49|5847.37|5847.37|0
1641479500000|2022-01-06 14:31:40|5848.18|5848.18|5848.51|5848.51|5848.51|5848.51|5848.18|5848.18|0
1641479510000|2022-01-06 14:31:50|5849.15|5849.15|5847.37|5847.37|5849.15|5849.15|5847.37|5847.37|0
1641479530000|2022-01-06 14:32:10|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|0
1641479560000|2022-01-06 14:32:40|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|0
1641479570000|2022-01-06 14:32:50|5848.35|5848.35|5848.67|5848.67|5848.67|5848.67|5848.35|5848.35|0
1641479580000|2022-01-06 14:33:00|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|0
1641479590000|2022-01-06 14:33:10|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1641479600000|2022-01-06 14:33:20|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|0
1641479620000|2022-01-06 14:33:40|5852.23|5852.23|5854|5854|5854|5854|5852.23|5852.23|0
1641479630000|2022-01-06 14:33:50|5855.78|5855.78|5856.75|5856.75|5856.75|5856.75|5855.78|5855.78|0
1641479660000|2022-01-06 14:34:20|5857.4|5857.4|5860.96|5860.96|5860.96|5860.96|5857.4|5857.4|0
1641479670000|2022-01-06 14:34:30|5862.74|5862.74|5861.28|5861.28|5862.74|5862.74|5860.96|5860.96|0
1641479680000|2022-01-06 14:34:40|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|0
1641479710000|2022-01-06 14:35:10|5862.74|5862.74|5862.74|5862.74|5862.74|5862.74|5862.74|5862.74|0
1641479720000|2022-01-06 14:35:20|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|0
1641479730000|2022-01-06 14:35:30|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1641479760000|2022-01-06 14:36:00|5865|5865|5865.65|5865.65|5865.65|5865.65|5865|5865|0
1641479770000|2022-01-06 14:36:10|5865|5865|5865|5865|5865|5865|5865|5865|0
1641479780000|2022-01-06 14:36:20|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|0
1641479790000|2022-01-06 14:36:30|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|0
1641479800000|2022-01-06 14:36:40|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|0
1641479820000|2022-01-06 14:37:00|5865.65|5865.65|5863.06|5863.06|5865.65|5865.65|5863.06|5863.06|0
1641479840000|2022-01-06 14:37:20|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|0
1641479880000|2022-01-06 14:38:00|5870.18|5870.18|5870.99|5870.99|5872.77|5872.77|5870.18|5870.18|0
1641479890000|2022-01-06 14:38:10|5872.77|5872.77|5870.99|5870.99|5872.77|5872.77|5870.99|5870.99|0
1641479910000|2022-01-06 14:38:30|5872.77|5872.77|5873.74|5873.74|5873.74|5873.74|5872.77|5872.77|0
1641479920000|2022-01-06 14:38:40|5870.18|5870.18|5869.37|5869.37|5870.18|5870.18|5868.4|5868.4|0
1641479930000|2022-01-06 14:38:50|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|0
1641479940000|2022-01-06 14:39:00|5870.5|5870.5|5872.28|5872.28|5872.28|5872.28|5870.5|5870.5|0
1641479960000|2022-01-06 14:39:20|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1641479970000|2022-01-06 14:39:30|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|0
1641479980000|2022-01-06 14:39:40|5875.03|5875.03|5874.39|5874.39|5875.03|5875.03|5874.39|5874.39|0
1641480000000|2022-01-06 14:40:00|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|0
1641480020000|2022-01-06 14:40:20|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1641480030000|2022-01-06 14:40:30|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|0
1641480040000|2022-01-06 14:40:40|5868.73|5868.73|5866.95|5866.95|5868.73|5868.73|5866.95|5866.95|0
1641480080000|2022-01-06 14:41:20|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1641480100000|2022-01-06 14:41:40|5863.39|5863.39|5861.12|5861.12|5863.39|5863.39|5861.12|5861.12|0
1641480120000|2022-01-06 14:42:00|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|0
1641480230000|2022-01-06 14:43:50|5861.93|5861.93|5853.52|5853.52|5861.93|5861.93|5853.52|5853.52|0
1641480240000|2022-01-06 14:44:00|5855.14|5855.14|5855.46|5855.46|5855.46|5855.46|5855.14|5855.14|0
1641480250000|2022-01-06 14:44:10|5853.68|5853.68|5855.46|5855.46|5855.46|5855.46|5853.68|5853.68|0
1641480260000|2022-01-06 14:44:20|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|0
1641480310000|2022-01-06 14:45:10|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|0
1641480320000|2022-01-06 14:45:20|5852.23|5852.23|5852.55|5852.55|5852.55|5852.55|5852.23|5852.23|0
1641480330000|2022-01-06 14:45:30|5851.91|5851.91|5850.13|5850.13|5851.91|5851.91|5850.13|5850.13|0
1641480350000|2022-01-06 14:45:50|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|0
1641480360000|2022-01-06 14:46:00|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|0
1641480370000|2022-01-06 14:46:10|5849.8|5849.8|5850.13|5850.13|5850.13|5850.13|5849.8|5849.8|0
1641480420000|2022-01-06 14:47:00|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1641480460000|2022-01-06 14:47:40|5848.02|5848.02|5845.6|5845.6|5848.02|5848.02|5845.6|5845.6|0
1641480480000|2022-01-06 14:48:00|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|0
1641480530000|2022-01-06 14:48:50|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|0
1641480560000|2022-01-06 14:49:20|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|0
1641480580000|2022-01-06 14:49:40|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1641480600000|2022-01-06 14:50:00|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1641480610000|2022-01-06 14:50:10|5849.16|5849.16|5848.83|5848.83|5849.16|5849.16|5848.83|5848.83|0
1641480640000|2022-01-06 14:50:40|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|0
1641480650000|2022-01-06 14:50:50|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1641480680000|2022-01-06 14:51:20|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|0
1641480710000|2022-01-06 14:51:50|5850.29|5850.29|5849.64|5849.64|5850.29|5850.29|5849.64|5849.64|0
1641480730000|2022-01-06 14:52:10|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1641480770000|2022-01-06 14:52:50|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|0
1641480780000|2022-01-06 14:53:00|5851.09|5851.09|5851.09|5851.09|5852.87|5852.87|5851.09|5851.09|0
1641480790000|2022-01-06 14:53:10|5852.87|5852.87|5854.65|5854.65|5854.65|5854.65|5852.87|5852.87|0
1641480810000|2022-01-06 14:53:30|5851.09|5851.09|5851.09|5851.09|5851.09|5851.09|5851.09|5851.09|0
1641480840000|2022-01-06 14:54:00|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|0
1641480860000|2022-01-06 14:54:20|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|0
1641480880000|2022-01-06 14:54:40|5852.87|5852.87|5853.52|5853.52|5853.84|5853.84|5852.87|5852.87|0
1641480890000|2022-01-06 14:54:50|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|0
1641480900000|2022-01-06 14:55:00|5849.32|5849.32|5851.09|5851.09|5851.09|5851.09|5849.32|5849.32|0
1641480970000|2022-01-06 14:56:10|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|0
1641480980000|2022-01-06 14:56:20|5848.99|5848.99|5850.77|5850.77|5850.77|5850.77|5848.99|5848.99|0
1641481000000|2022-01-06 14:56:40|5848.99|5848.99|5848.99|5848.99|5848.99|5848.99|5848.99|5848.99|0
1641481030000|2022-01-06 14:57:10|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|0
1641481040000|2022-01-06 14:57:20|5850.12|5850.12|5851.9|5851.9|5851.9|5851.9|5850.12|5850.12|0
1641481050000|2022-01-06 14:57:30|5851.58|5851.58|5851.58|5851.58|5851.58|5851.58|5851.58|5851.58|0
1641481060000|2022-01-06 14:57:40|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|0
1641481080000|2022-01-06 14:58:00|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1641481100000|2022-01-06 14:58:20|5849.15|5849.15|5845.6|5845.6|5849.15|5849.15|5845.6|5845.6|0
1641481110000|2022-01-06 14:58:30|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|0
1641481150000|2022-01-06 14:59:10|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|0
1641481180000|2022-01-06 14:59:40|5840.74|5840.74|5842.52|5842.52|5842.52|5842.52|5840.74|5840.74|0
1641481200000|2022-01-06 15:00:00|5838.8|5838.8|5842.68|5842.68|5842.68|5842.68|5838.8|5838.8|0
1641481220000|2022-01-06 15:00:20|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|0
1641481230000|2022-01-06 15:00:30|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|0
1641481240000|2022-01-06 15:00:40|5842.68|5842.68|5841.71|5841.71|5842.68|5842.68|5841.71|5841.71|0
1641481260000|2022-01-06 15:01:00|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|0
1641481270000|2022-01-06 15:01:10|5841.71|5841.71|5839.93|5839.93|5841.71|5841.71|5839.93|5839.93|0
1641481300000|2022-01-06 15:01:40|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641481310000|2022-01-06 15:01:50|5845.27|5845.27|5844.94|5844.94|5845.27|5845.27|5844.94|5844.94|0
1641481320000|2022-01-06 15:02:00|5845.59|5845.59|5842.03|5842.03|5845.59|5845.59|5842.03|5842.03|0
1641481340000|2022-01-06 15:02:20|5843.81|5843.81|5845.59|5845.59|5845.59|5845.59|5843.81|5843.81|0
1641481420000|2022-01-06 15:03:40|5847.37|5847.37|5849.15|5849.15|5849.15|5849.15|5847.37|5847.37|0
1641481440000|2022-01-06 15:04:00|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|0
1641481450000|2022-01-06 15:04:10|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1641481490000|2022-01-06 15:04:50|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|0
1641481500000|2022-01-06 15:05:00|5847.69|5847.69|5845.92|5845.92|5847.69|5847.69|5845.92|5845.92|0
1641481510000|2022-01-06 15:05:10|5845.27|5845.27|5845.59|5845.59|5845.59|5845.59|5845.27|5845.27|0
1641481540000|2022-01-06 15:05:40|5847.37|5847.37|5847.69|5847.69|5847.69|5847.69|5847.37|5847.37|0
1641481560000|2022-01-06 15:06:00|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1641481610000|2022-01-06 15:06:50|5842.36|5842.36|5844.14|5844.14|5844.14|5844.14|5842.36|5842.36|0
1641481660000|2022-01-06 15:07:40|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1641481670000|2022-01-06 15:07:50|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|0
1641481690000|2022-01-06 15:08:10|5843.81|5843.81|5847.37|5847.37|5847.37|5847.37|5843.81|5843.81|0
1641481740000|2022-01-06 15:09:00|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|0
1641481840000|2022-01-06 15:10:40|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|0
1641481850000|2022-01-06 15:10:50|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641481860000|2022-01-06 15:11:00|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|0
1641481870000|2022-01-06 15:11:10|5838.15|5838.15|5838.15|5838.15|5839.93|5839.93|5838.15|5838.15|0
1641481930000|2022-01-06 15:12:10|5837.83|5837.83|5841.39|5841.39|5841.39|5841.39|5837.83|5837.83|0
1641481960000|2022-01-06 15:12:40|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|0
1641482030000|2022-01-06 15:13:50|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|0
1641482140000|2022-01-06 15:15:40|5841.06|5841.06|5843.17|5843.17|5843.17|5843.17|5841.06|5841.06|0
1641482190000|2022-01-06 15:16:30|5841.39|5841.39|5843.17|5843.17|5843.17|5843.17|5841.39|5841.39|0
1641482210000|2022-01-06 15:16:50|5842.84|5842.84|5844.14|5844.14|5844.14|5844.14|5842.84|5842.84|0
1641482220000|2022-01-06 15:17:00|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|0
1641482300000|2022-01-06 15:18:20|5842.68|5842.68|5838.8|5838.8|5842.68|5842.68|5838.8|5838.8|0
1641482320000|2022-01-06 15:18:40|5837.02|5837.02|5835.24|5835.24|5837.02|5837.02|5835.24|5835.24|0
1641482330000|2022-01-06 15:18:50|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|0
1641482340000|2022-01-06 15:19:00|5836.05|5836.05|5838.48|5838.48|5838.48|5838.48|5836.05|5836.05|0
1641482350000|2022-01-06 15:19:10|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1641482380000|2022-01-06 15:19:40|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|5836.7|0
1641482420000|2022-01-06 15:20:20|5838.48|5838.48|5838.15|5838.15|5838.48|5838.48|5838.15|5838.15|0
1641482440000|2022-01-06 15:20:40|5839.93|5839.93|5839.93|5839.93|5841.71|5841.71|5839.93|5839.93|0
1641482460000|2022-01-06 15:21:00|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1641482480000|2022-01-06 15:21:20|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641482510000|2022-01-06 15:21:50|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|0
1641482540000|2022-01-06 15:22:20|5842.03|5842.03|5841.71|5841.71|5842.03|5842.03|5841.71|5841.71|0
1641482550000|2022-01-06 15:22:30|5839.93|5839.93|5842.03|5842.03|5842.03|5842.03|5839.93|5839.93|0
1641482560000|2022-01-06 15:22:40|5843.81|5843.81|5844.46|5844.46|5844.46|5844.46|5843.81|5843.81|0
1641482610000|2022-01-06 15:23:30|5844.78|5844.78|5844.46|5844.46|5844.78|5844.78|5844.46|5844.46|0
1641482690000|2022-01-06 15:24:50|5845.11|5845.11|5846.89|5846.89|5846.89|5846.89|5845.11|5845.11|0
1641482710000|2022-01-06 15:25:10|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1641482720000|2022-01-06 15:25:20|5849.31|5849.31|5848.99|5848.99|5849.31|5849.31|5848.99|5848.99|0
1641482730000|2022-01-06 15:25:30|5849.31|5849.31|5848.99|5848.99|5849.31|5849.31|5848.99|5848.99|0
1641482740000|2022-01-06 15:25:40|5850.77|5850.77|5854.33|5854.33|5854.33|5854.33|5850.77|5850.77|0
1641482770000|2022-01-06 15:26:10|5854.65|5854.65|5854|5854|5854.65|5854.65|5854|5854|0
1641482820000|2022-01-06 15:27:00|5854.97|5854.97|5855.3|5855.3|5855.3|5855.3|5854.97|5854.97|0
1641482890000|2022-01-06 15:28:10|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|0
1641482900000|2022-01-06 15:28:20|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|0
1641482980000|2022-01-06 15:29:40|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|0
1641483000000|2022-01-06 15:30:00|5854|5854|5857.56|5857.56|5857.56|5857.56|5854|5854|0
1641483010000|2022-01-06 15:30:10|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|5855.78|0
1641483040000|2022-01-06 15:30:40|5854|5854|5854|5854|5854|5854|5854|5854|0
1641483110000|2022-01-06 15:31:50|5857.56|5857.56|5857.56|5857.56|5857.88|5857.88|5857.56|5857.56|0
1641483180000|2022-01-06 15:33:00|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|0
1641483210000|2022-01-06 15:33:30|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1641483290000|2022-01-06 15:34:50|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|0
1641483310000|2022-01-06 15:35:10|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1641483340000|2022-01-06 15:35:40|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|0
1641483350000|2022-01-06 15:35:50|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1641483390000|2022-01-06 15:36:30|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|0
1641483410000|2022-01-06 15:36:50|5863.22|5863.22|5865|5865|5865|5865|5863.22|5863.22|0
1641483450000|2022-01-06 15:37:30|5865.65|5865.65|5867.75|5867.75|5867.75|5867.75|5865.65|5865.65|0
1641483470000|2022-01-06 15:37:50|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|0
1641483480000|2022-01-06 15:38:00|5867.75|5867.75|5868.4|5868.4|5868.4|5868.4|5867.75|5867.75|0
1641483490000|2022-01-06 15:38:10|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1641483500000|2022-01-06 15:38:20|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|0
1641483510000|2022-01-06 15:38:30|5871.14|5871.14|5870.17|5870.17|5871.14|5871.14|5870.17|5870.17|0
1641483560000|2022-01-06 15:39:20|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|0
1641483630000|2022-01-06 15:40:30|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1641483680000|2022-01-06 15:41:20|5866.62|5866.62|5868.4|5868.4|5868.4|5868.4|5866.62|5866.62|0
1641483720000|2022-01-06 15:42:00|5869.04|5869.04|5869.04|5869.04|5869.04|5869.04|5869.04|5869.04|0
1641483730000|2022-01-06 15:42:10|5870.82|5870.82|5869.04|5869.04|5870.82|5870.82|5869.04|5869.04|0
1641483750000|2022-01-06 15:42:30|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|0
1641483760000|2022-01-06 15:42:40|5870.17|5870.17|5869.53|5869.53|5870.17|5870.17|5869.53|5869.53|0
1641483810000|2022-01-06 15:43:30|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1641483820000|2022-01-06 15:43:40|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1641483840000|2022-01-06 15:44:00|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1641483880000|2022-01-06 15:44:40|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1641483890000|2022-01-06 15:44:50|5870.5|5870.5|5869.53|5869.53|5870.5|5870.5|5869.53|5869.53|0
1641483900000|2022-01-06 15:45:00|5871.31|5871.31|5871.63|5871.63|5871.63|5871.63|5871.31|5871.31|0
1641483910000|2022-01-06 15:45:10|5870.98|5870.98|5871.95|5871.95|5871.95|5871.95|5870.98|5870.98|0
1641483920000|2022-01-06 15:45:20|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1641483930000|2022-01-06 15:45:30|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1641484020000|2022-01-06 15:47:00|5873.73|5873.73|5875.51|5875.51|5875.51|5875.51|5873.73|5873.73|0
1641484040000|2022-01-06 15:47:20|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1641484120000|2022-01-06 15:48:40|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1641484160000|2022-01-06 15:49:20|5873.73|5873.73|5875.51|5875.51|5875.51|5875.51|5871.95|5871.95|0
1641484220000|2022-01-06 15:50:20|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1641484230000|2022-01-06 15:50:30|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1641484250000|2022-01-06 15:50:50|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1641484270000|2022-01-06 15:51:10|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1641484360000|2022-01-06 15:52:40|5878.74|5878.74|5880.52|5880.52|5880.52|5880.52|5878.74|5878.74|0
1641484370000|2022-01-06 15:52:50|5878.74|5878.74|5881.01|5881.01|5881.01|5881.01|5878.74|5878.74|0
1641484380000|2022-01-06 15:53:00|5882.79|5882.79|5882.46|5882.46|5882.79|5882.79|5882.46|5882.46|0
1641484400000|2022-01-06 15:53:20|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1641484430000|2022-01-06 15:53:50|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1641484500000|2022-01-06 15:55:00|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1641484520000|2022-01-06 15:55:20|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1641484530000|2022-01-06 15:55:30|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|0
1641484560000|2022-01-06 15:56:00|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|0
1641484580000|2022-01-06 15:56:20|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1641484610000|2022-01-06 15:56:50|5882.46|5882.46|5880.69|5880.69|5882.46|5882.46|5880.69|5880.69|0
1641484630000|2022-01-06 15:57:10|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1641484690000|2022-01-06 15:58:10|5882.79|5882.79|5885.21|5885.21|5885.21|5885.21|5882.79|5882.79|0
1641484750000|2022-01-06 15:59:10|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|0
1641484760000|2022-01-06 15:59:20|5883.44|5883.44|5883.44|5883.44|5883.44|5883.44|5883.44|5883.44|0
1641484790000|2022-01-06 15:59:50|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|0
1641484800000|2022-01-06 16:00:00|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1641484840000|2022-01-06 16:00:40|5886.02|5886.02|5884.24|5884.24|5886.02|5886.02|5884.24|5884.24|0
1641484870000|2022-01-06 16:01:10|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1641484880000|2022-01-06 16:01:20|5883.6|5883.6|5881.82|5881.82|5883.6|5883.6|5881.82|5881.82|0
1641484890000|2022-01-06 16:01:30|5882.14|5882.14|5882.46|5882.46|5882.46|5882.46|5882.14|5882.14|0
1641484980000|2022-01-06 16:03:00|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1641484990000|2022-01-06 16:03:10|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1641485020000|2022-01-06 16:03:40|5886.02|5886.02|5884.24|5884.24|5886.02|5886.02|5884.24|5884.24|0
1641485030000|2022-01-06 16:03:50|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1641485090000|2022-01-06 16:04:50|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1641485100000|2022-01-06 16:05:00|5882.62|5882.62|5884.4|5884.4|5884.4|5884.4|5882.62|5882.62|0
1641485110000|2022-01-06 16:05:10|5884.73|5884.73|5883.27|5883.27|5885.05|5885.05|5883.27|5883.27|0
1641485140000|2022-01-06 16:05:40|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1641485160000|2022-01-06 16:06:00|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1641485170000|2022-01-06 16:06:10|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1641485200000|2022-01-06 16:06:40|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|0
1641485220000|2022-01-06 16:07:00|5888.93|5888.93|5890.71|5890.71|5890.71|5890.71|5888.93|5888.93|0
1641485230000|2022-01-06 16:07:10|5892.49|5892.49|5892.49|5892.49|5892.49|5892.49|5892.49|5892.49|0
1641485240000|2022-01-06 16:07:20|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|0
1641485270000|2022-01-06 16:07:50|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1641485300000|2022-01-06 16:08:20|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|0
1641485320000|2022-01-06 16:08:40|5899.6|5899.6|5901.38|5901.38|5901.38|5901.38|5897.83|5897.83|0
1641485330000|2022-01-06 16:08:50|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|0
1641485340000|2022-01-06 16:09:00|5902.03|5902.03|5902.35|5902.35|5902.35|5902.35|5902.03|5902.03|0
1641485350000|2022-01-06 16:09:10|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641485370000|2022-01-06 16:09:30|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1641485400000|2022-01-06 16:10:00|5898.8|5898.8|5897.02|5897.02|5898.8|5898.8|5897.02|5897.02|0
1641485410000|2022-01-06 16:10:10|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1641485420000|2022-01-06 16:10:20|5900.58|5900.58|5902.35|5902.35|5902.35|5902.35|5900.58|5900.58|0
1641485430000|2022-01-06 16:10:30|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641485470000|2022-01-06 16:11:10|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1641485520000|2022-01-06 16:12:00|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1641485610000|2022-01-06 16:13:30|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641485620000|2022-01-06 16:13:40|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641485640000|2022-01-06 16:14:00|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1641485670000|2022-01-06 16:14:30|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1641485680000|2022-01-06 16:14:40|5902.68|5902.68|5900.9|5900.9|5902.68|5902.68|5900.9|5900.9|0
1641485690000|2022-01-06 16:14:50|5901.22|5901.22|5900.9|5900.9|5901.22|5901.22|5900.9|5900.9|0
1641485710000|2022-01-06 16:15:10|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1641485750000|2022-01-06 16:15:50|5899.12|5899.12|5900.9|5900.9|5900.9|5900.9|5899.12|5899.12|0
1641485760000|2022-01-06 16:16:00|5902.68|5902.68|5900.9|5900.9|5902.68|5902.68|5900.9|5900.9|0
1641485770000|2022-01-06 16:16:10|5901.55|5901.55|5901.87|5901.87|5901.87|5901.87|5901.55|5901.55|0
1641485780000|2022-01-06 16:16:20|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641485800000|2022-01-06 16:16:40|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1641485820000|2022-01-06 16:17:00|5903|5903|5903|5903|5903|5903|5903|5903|0
1641485880000|2022-01-06 16:18:00|5901.22|5901.22|5899.44|5899.44|5901.22|5901.22|5899.44|5899.44|0
1641485940000|2022-01-06 16:19:00|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1641485950000|2022-01-06 16:19:10|5903|5903|5903|5903|5903|5903|5903|5903|0
1641486020000|2022-01-06 16:20:20|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1641486040000|2022-01-06 16:20:40|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1641486050000|2022-01-06 16:20:50|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|0
1641486070000|2022-01-06 16:21:10|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|0
1641486110000|2022-01-06 16:21:50|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641486130000|2022-01-06 16:22:10|5900.9|5900.9|5901.22|5901.22|5901.22|5901.22|5900.9|5900.9|0
1641486140000|2022-01-06 16:22:20|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641486180000|2022-01-06 16:23:00|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1641486200000|2022-01-06 16:23:20|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641486220000|2022-01-06 16:23:40|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1641486240000|2022-01-06 16:24:00|5903|5903|5903|5903|5903|5903|5903|5903|0
1641486300000|2022-01-06 16:25:00|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1641486310000|2022-01-06 16:25:10|5899.44|5899.44|5901.22|5901.22|5901.22|5901.22|5899.44|5899.44|0
1641486320000|2022-01-06 16:25:20|5903|5903|5901.22|5901.22|5903|5903|5901.22|5901.22|0
1641486360000|2022-01-06 16:26:00|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1641486370000|2022-01-06 16:26:10|5901.22|5901.22|5899.12|5899.12|5901.22|5901.22|5899.12|5899.12|0
1641486410000|2022-01-06 16:26:50|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|0
1641486420000|2022-01-06 16:27:00|5899.12|5899.12|5899.12|5899.12|5900.9|5900.9|5899.12|5899.12|0
1641486440000|2022-01-06 16:27:20|5900.9|5900.9|5900.9|5900.9|5902.68|5902.68|5900.9|5900.9|0
1641486450000|2022-01-06 16:27:30|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1641486470000|2022-01-06 16:27:50|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1641486510000|2022-01-06 16:28:30|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|0
1641486520000|2022-01-06 16:28:40|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|0
1641486550000|2022-01-06 16:29:10|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5899.93|5899.93|0
1641486570000|2022-01-06 16:29:30|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1641486580000|2022-01-06 16:29:40|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|0
1641486590000|2022-01-06 16:29:50|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1641543300000|2022-01-07 08:15:00|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1641543320000|2022-01-07 08:15:20|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|0
1641543330000|2022-01-07 08:15:30|5881.49|5881.49|5879.71|5879.71|5881.49|5881.49|5879.71|5879.71|0
1641543340000|2022-01-07 08:15:40|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1641543350000|2022-01-07 08:15:50|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|0
1641543360000|2022-01-07 08:16:00|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1641543390000|2022-01-07 08:16:30|5881.49|5881.49|5883.27|5883.27|5883.27|5883.27|5881.49|5881.49|0
1641543420000|2022-01-07 08:17:00|5886.83|5886.83|5888.61|5888.61|5888.61|5888.61|5886.83|5886.83|0
1641543430000|2022-01-07 08:17:10|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1641543440000|2022-01-07 08:17:20|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|0
1641543450000|2022-01-07 08:17:30|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1641543470000|2022-01-07 08:17:50|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1641543500000|2022-01-07 08:18:20|5883.27|5883.27|5881.49|5881.49|5883.27|5883.27|5881.49|5881.49|0
1641543540000|2022-01-07 08:19:00|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|0
1641543640000|2022-01-07 08:20:40|5877.93|5877.93|5874.38|5874.38|5877.93|5877.93|5874.38|5874.38|0
1641543660000|2022-01-07 08:21:00|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|5870.82|0
1641543700000|2022-01-07 08:21:40|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|0
1641543730000|2022-01-07 08:22:10|5870.82|5870.82|5874.38|5874.38|5874.38|5874.38|5870.82|5870.82|0
1641543800000|2022-01-07 08:23:20|5867.26|5867.26|5865.48|5865.48|5867.26|5867.26|5865.48|5865.48|0
1641543840000|2022-01-07 08:24:00|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|0
1641543920000|2022-01-07 08:25:20|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1641544020000|2022-01-07 08:27:00|5863.7|5863.7|5865.48|5865.48|5865.48|5865.48|5863.7|5863.7|0
1641544140000|2022-01-07 08:29:00|5854.8|5854.8|5855.29|5855.29|5857.07|5857.07|5854.8|5854.8|0
1641544150000|2022-01-07 08:29:10|5856.26|5856.26|5859.82|5859.82|5859.82|5859.82|5856.26|5856.26|0
1641544160000|2022-01-07 08:29:20|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|0
1641544200000|2022-01-07 08:30:00|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1641544240000|2022-01-07 08:30:40|5856.74|5856.74|5856.74|5856.74|5856.74|5856.74|5854.96|5854.96|0
1641544250000|2022-01-07 08:30:50|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|0
1641544260000|2022-01-07 08:31:00|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|0
1641544390000|2022-01-07 08:33:10|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1641544420000|2022-01-07 08:33:40|5846.07|5846.07|5844.13|5844.13|5846.07|5846.07|5844.13|5844.13|0
1641544430000|2022-01-07 08:33:50|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1641544440000|2022-01-07 08:34:00|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|0
1641544590000|2022-01-07 08:36:30|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1641544700000|2022-01-07 08:38:20|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|0
1641544730000|2022-01-07 08:38:50|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1641544740000|2022-01-07 08:39:00|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1641544830000|2022-01-07 08:40:30|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1641545040000|2022-01-07 08:44:00|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1641545060000|2022-01-07 08:44:20|5849.63|5849.63|5849.63|5849.63|5849.63|5849.63|5849.63|5849.63|0
1641545170000|2022-01-07 08:46:10|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641545180000|2022-01-07 08:46:20|5849.63|5849.63|5848.66|5848.66|5849.63|5849.63|5848.66|5848.66|0
1641545210000|2022-01-07 08:46:50|5846.88|5846.88|5848.66|5848.66|5848.66|5848.66|5846.88|5846.88|0
1641545300000|2022-01-07 08:48:20|5850.43|5850.43|5852.38|5852.38|5852.38|5852.38|5850.43|5850.43|0
1641545310000|2022-01-07 08:48:30|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1641545340000|2022-01-07 08:49:00|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|0
1641545450000|2022-01-07 08:50:50|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|0
1641545470000|2022-01-07 08:51:10|5849.3|5849.3|5850.27|5850.27|5850.27|5850.27|5849.3|5849.3|0
1641545540000|2022-01-07 08:52:20|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641545580000|2022-01-07 08:53:00|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641545620000|2022-01-07 08:53:40|5853.51|5853.51|5849.95|5849.95|5853.51|5853.51|5849.95|5849.95|0
1641545640000|2022-01-07 08:54:00|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641545650000|2022-01-07 08:54:10|5848.98|5848.98|5850.27|5850.27|5850.27|5850.27|5848.98|5848.98|0
1641545660000|2022-01-07 08:54:20|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1641545670000|2022-01-07 08:54:30|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641545710000|2022-01-07 08:55:10|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1641545750000|2022-01-07 08:55:50|5847.68|5847.68|5848.33|5848.33|5848.33|5848.33|5847.68|5847.68|0
1641545780000|2022-01-07 08:56:20|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|0
1641545810000|2022-01-07 08:56:50|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1641545830000|2022-01-07 08:57:10|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1641545840000|2022-01-07 08:57:20|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1641545880000|2022-01-07 08:58:00|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|0
1641545910000|2022-01-07 08:58:30|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641545960000|2022-01-07 08:59:20|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641546000000|2022-01-07 09:00:00|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641546010000|2022-01-07 09:00:10|5852.05|5852.05|5850.76|5850.76|5852.05|5852.05|5850.76|5850.76|0
1641546020000|2022-01-07 09:00:20|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1641546130000|2022-01-07 09:02:10|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1641546150000|2022-01-07 09:02:30|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1641546300000|2022-01-07 09:05:00|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1641546310000|2022-01-07 09:05:10|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|0
1641546390000|2022-01-07 09:06:30|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|0
1641546400000|2022-01-07 09:06:40|5843|5843|5842.35|5842.35|5843|5843|5842.35|5842.35|0
1641546450000|2022-01-07 09:07:30|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1641546550000|2022-01-07 09:09:10|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1641546590000|2022-01-07 09:09:50|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1641546600000|2022-01-07 09:10:00|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1641546630000|2022-01-07 09:10:30|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|0
1641546840000|2022-01-07 09:14:00|5843|5843|5845.42|5845.42|5845.42|5845.42|5843|5843|0
1641547020000|2022-01-07 09:17:00|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|0
1641547080000|2022-01-07 09:18:00|5842.35|5842.35|5840.73|5840.73|5842.35|5842.35|5840.73|5840.73|0
1641547140000|2022-01-07 09:19:00|5839.76|5839.76|5840.41|5840.41|5840.41|5840.41|5839.76|5839.76|0
1641547330000|2022-01-07 09:22:10|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1641547380000|2022-01-07 09:23:00|5843.32|5843.32|5843|5843|5843.32|5843.32|5843|5843|0
1641547390000|2022-01-07 09:23:10|5844.77|5844.77|5843|5843|5844.77|5844.77|5841.22|5841.22|0
1641547410000|2022-01-07 09:23:30|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1641547420000|2022-01-07 09:23:40|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1641547460000|2022-01-07 09:24:20|5839.76|5839.76|5840.41|5840.41|5840.41|5840.41|5839.76|5839.76|0
1641547510000|2022-01-07 09:25:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1641547530000|2022-01-07 09:25:30|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1641547600000|2022-01-07 09:26:40|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1641547610000|2022-01-07 09:26:50|5841.54|5841.54|5841.86|5841.86|5841.86|5841.86|5841.54|5841.54|0
1641547630000|2022-01-07 09:27:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1641547650000|2022-01-07 09:27:30|5841.22|5841.22|5841.54|5841.54|5841.54|5841.54|5840.57|5840.57|0
1641547660000|2022-01-07 09:27:40|5841.86|5841.86|5841.54|5841.54|5841.86|5841.86|5841.54|5841.54|0
1641547670000|2022-01-07 09:27:50|5836.2|5836.2|5836.53|5836.53|5836.53|5836.53|5836.2|5836.2|0
1641547680000|2022-01-07 09:28:00|5835.56|5835.56|5834.91|5834.91|5835.56|5835.56|5834.91|5834.91|0
1641547690000|2022-01-07 09:28:10|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|0
1641547700000|2022-01-07 09:28:20|5831.68|5831.68|5833.29|5833.29|5833.62|5833.62|5831.68|5831.68|0
1641547710000|2022-01-07 09:28:30|5833.94|5833.94|5833.94|5833.94|5834.27|5834.27|5833.94|5833.94|0
1641547720000|2022-01-07 09:28:40|5833.29|5833.29|5834.27|5834.27|5834.27|5834.27|5833.29|5833.29|0
1641547740000|2022-01-07 09:29:00|5832.49|5832.49|5828.93|5828.93|5832.49|5832.49|5828.93|5828.93|0
1641547750000|2022-01-07 09:29:10|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1641547770000|2022-01-07 09:29:30|5823.1|5823.1|5821.32|5821.32|5823.1|5823.1|5821.32|5821.32|0
1641547780000|2022-01-07 09:29:40|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|0
1641547790000|2022-01-07 09:29:50|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1641547800000|2022-01-07 09:30:00|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1641547860000|2022-01-07 09:31:00|5821.81|5821.81|5823.1|5823.1|5823.1|5823.1|5821.81|5821.81|0
1641547870000|2022-01-07 09:31:10|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1641547900000|2022-01-07 09:31:40|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1641547910000|2022-01-07 09:31:50|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1641547920000|2022-01-07 09:32:00|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|0
1641547960000|2022-01-07 09:32:40|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1641547980000|2022-01-07 09:33:00|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1641548020000|2022-01-07 09:33:40|5828.6|5828.6|5829.25|5829.25|5829.25|5829.25|5828.6|5828.6|0
1641548030000|2022-01-07 09:33:50|5829.57|5829.57|5829.9|5829.9|5829.9|5829.9|5829.57|5829.57|0
1641548120000|2022-01-07 09:35:20|5831.68|5831.68|5828.12|5828.12|5831.68|5831.68|5828.12|5828.12|0
1641548160000|2022-01-07 09:36:00|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1641548170000|2022-01-07 09:36:10|5826.66|5826.66|5826.02|5826.02|5826.66|5826.66|5826.02|5826.02|0
1641548180000|2022-01-07 09:36:20|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1641548350000|2022-01-07 09:39:10|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1641548410000|2022-01-07 09:40:10|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|0
1641548450000|2022-01-07 09:40:50|5832|5832|5831.35|5831.35|5832|5832|5831.35|5831.35|0
1641548670000|2022-01-07 09:44:30|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|0
1641548710000|2022-01-07 09:45:10|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|0
1641548720000|2022-01-07 09:45:20|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1641548740000|2022-01-07 09:45:40|5833.45|5833.45|5833.45|5833.45|5833.45|5833.45|5833.45|5833.45|0
1641548810000|2022-01-07 09:46:50|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|0
1641548840000|2022-01-07 09:47:20|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1641548920000|2022-01-07 09:48:40|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1641548940000|2022-01-07 09:49:00|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1641548950000|2022-01-07 09:49:10|5830.7|5830.7|5832.48|5832.48|5832.48|5832.48|5830.7|5830.7|0
1641549240000|2022-01-07 09:54:00|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1641549250000|2022-01-07 09:54:10|5832.48|5832.48|5832.81|5832.81|5832.81|5832.81|5832.48|5832.48|0
1641549300000|2022-01-07 09:55:00|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1641549340000|2022-01-07 09:55:40|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1641549350000|2022-01-07 09:55:50|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|0
1641549360000|2022-01-07 09:56:00|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1641549390000|2022-01-07 09:56:30|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|0
1641549410000|2022-01-07 09:56:50|5825.37|5825.37|5826.02|5826.02|5826.02|5826.02|5825.37|5825.37|0
1641549420000|2022-01-07 09:57:00|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1641549480000|2022-01-07 09:58:00|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1641549550000|2022-01-07 09:59:10|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1641549700000|2022-01-07 10:01:40|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1641549740000|2022-01-07 10:02:20|5823.27|5823.27|5823.59|5823.59|5823.59|5823.59|5823.27|5823.27|0
1641549750000|2022-01-07 10:02:30|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1641549790000|2022-01-07 10:03:10|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1641549820000|2022-01-07 10:03:40|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1641549880000|2022-01-07 10:04:40|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1641549950000|2022-01-07 10:05:50|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1641550040000|2022-01-07 10:07:20|5826.02|5826.02|5827.79|5827.79|5827.79|5827.79|5826.02|5826.02|0
1641550110000|2022-01-07 10:08:30|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1641550180000|2022-01-07 10:09:40|5828.93|5828.93|5830.7|5830.7|5830.7|5830.7|5828.93|5828.93|0
1641550360000|2022-01-07 10:12:40|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1641550430000|2022-01-07 10:13:50|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|0
1641550460000|2022-01-07 10:14:20|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|0
1641550510000|2022-01-07 10:15:10|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|0
1641550620000|2022-01-07 10:17:00|5832|5832|5832|5832|5832|5832|5832|5832|0
1641550640000|2022-01-07 10:17:20|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|0
1641550650000|2022-01-07 10:17:30|5832.97|5832.97|5832.65|5832.65|5832.97|5832.97|5832.65|5832.65|0
1641550680000|2022-01-07 10:18:00|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1641550690000|2022-01-07 10:18:10|5830.87|5830.87|5832.65|5832.65|5832.65|5832.65|5830.87|5830.87|0
1641550700000|2022-01-07 10:18:20|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1641550710000|2022-01-07 10:18:30|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|0
1641550730000|2022-01-07 10:18:50|5831.19|5831.19|5833.29|5833.29|5833.29|5833.29|5831.19|5831.19|0
1641550770000|2022-01-07 10:19:30|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|0
1641550840000|2022-01-07 10:20:40|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1641550970000|2022-01-07 10:22:50|5828.28|5828.28|5828.28|5828.28|5828.28|5828.28|5828.28|5828.28|0
1641551130000|2022-01-07 10:25:30|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|0
1641551270000|2022-01-07 10:27:50|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1641551340000|2022-01-07 10:29:00|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1641551400000|2022-01-07 10:30:00|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1641551460000|2022-01-07 10:31:00|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1641551480000|2022-01-07 10:31:20|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|0
1641551600000|2022-01-07 10:33:20|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1641551670000|2022-01-07 10:34:30|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|0
1641551700000|2022-01-07 10:35:00|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1641551820000|2022-01-07 10:37:00|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|0
1641551830000|2022-01-07 10:37:10|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|0
1641552030000|2022-01-07 10:40:30|5834.91|5834.91|5835.56|5835.56|5835.88|5835.88|5834.91|5834.91|0
1641552050000|2022-01-07 10:40:50|5840.9|5840.9|5842.68|5842.68|5842.68|5842.68|5840.9|5840.9|0
1641552200000|2022-01-07 10:43:20|5843|5843|5843|5843|5843|5843|5843|5843|0
1641552260000|2022-01-07 10:44:20|5843.32|5843.32|5847.53|5847.53|5847.53|5847.53|5843.32|5843.32|0
1641552380000|2022-01-07 10:46:20|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|0
1641552490000|2022-01-07 10:48:10|5845.42|5845.42|5846.72|5846.72|5846.72|5846.72|5845.42|5845.42|0
1641552530000|2022-01-07 10:48:50|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|0
1641552600000|2022-01-07 10:50:00|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|0
1641552640000|2022-01-07 10:50:40|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|0
1641552660000|2022-01-07 10:51:00|5853.83|5853.83|5854.81|5854.81|5854.81|5854.81|5853.83|5853.83|0
1641552670000|2022-01-07 10:51:10|5853.03|5853.03|5854.81|5854.81|5854.81|5854.81|5853.03|5853.03|0
1641552880000|2022-01-07 10:54:40|5854.16|5854.16|5853.51|5853.51|5854.16|5854.16|5853.51|5853.51|0
1641552890000|2022-01-07 10:54:50|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641552920000|2022-01-07 10:55:20|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1641552950000|2022-01-07 10:55:50|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|0
1641553010000|2022-01-07 10:56:50|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|0
1641553070000|2022-01-07 10:57:50|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|0
1641553140000|2022-01-07 10:59:00|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|0
1641553170000|2022-01-07 10:59:30|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|0
1641553190000|2022-01-07 10:59:50|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|0
1641553200000|2022-01-07 11:00:00|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|0
1641553220000|2022-01-07 11:00:20|5862.08|5862.08|5860.3|5860.3|5862.08|5862.08|5860.3|5860.3|0
1641553240000|2022-01-07 11:00:40|5859.65|5859.65|5857.55|5857.55|5859.65|5859.65|5857.55|5857.55|0
1641553250000|2022-01-07 11:00:50|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|0
1641553260000|2022-01-07 11:01:00|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|0
1641553300000|2022-01-07 11:01:40|5856.1|5856.1|5857.88|5857.88|5857.88|5857.88|5856.1|5856.1|0
1641553320000|2022-01-07 11:02:00|5857.23|5857.23|5857.55|5857.55|5857.55|5857.55|5857.23|5857.23|0
1641553400000|2022-01-07 11:03:20|5857.23|5857.23|5855.45|5855.45|5857.23|5857.23|5855.45|5855.45|0
1641553530000|2022-01-07 11:05:30|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1641553690000|2022-01-07 11:08:10|5853.99|5853.99|5854.32|5854.32|5854.32|5854.32|5853.99|5853.99|0
1641553820000|2022-01-07 11:10:20|5853.99|5853.99|5855.77|5855.77|5855.77|5855.77|5853.99|5853.99|0
1641553920000|2022-01-07 11:12:00|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1641553930000|2022-01-07 11:12:10|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1641554040000|2022-01-07 11:14:00|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5849.95|5849.95|0
1641554050000|2022-01-07 11:14:10|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1641554280000|2022-01-07 11:18:00|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641554290000|2022-01-07 11:18:10|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641554360000|2022-01-07 11:19:20|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641554370000|2022-01-07 11:19:30|5852.38|5852.38|5852.7|5852.7|5852.7|5852.7|5852.38|5852.38|0
1641554400000|2022-01-07 11:20:00|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641554440000|2022-01-07 11:20:40|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641554520000|2022-01-07 11:22:00|5849.3|5849.3|5849.63|5849.63|5849.63|5849.63|5849.3|5849.3|0
1641554540000|2022-01-07 11:22:20|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641554550000|2022-01-07 11:22:30|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1641554700000|2022-01-07 11:25:00|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1641554720000|2022-01-07 11:25:20|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1641554780000|2022-01-07 11:26:20|5857.07|5857.07|5855.29|5855.29|5857.07|5857.07|5855.29|5855.29|0
1641554790000|2022-01-07 11:26:30|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1641554810000|2022-01-07 11:26:50|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1641554930000|2022-01-07 11:28:50|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1641555000000|2022-01-07 11:30:00|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1641555160000|2022-01-07 11:32:40|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1641555180000|2022-01-07 11:33:00|5855.61|5855.61|5855.29|5855.29|5855.61|5855.61|5855.29|5855.29|0
1641555500000|2022-01-07 11:38:20|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1641555550000|2022-01-07 11:39:10|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|0
1641555650000|2022-01-07 11:40:50|5853.18|5853.18|5853.83|5853.83|5853.83|5853.83|5853.18|5853.18|0
1641555660000|2022-01-07 11:41:00|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1641555670000|2022-01-07 11:41:10|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|0
1641555710000|2022-01-07 11:41:50|5852.38|5852.38|5853.02|5853.02|5853.02|5853.02|5852.38|5852.38|0
1641555720000|2022-01-07 11:42:00|5852.7|5852.7|5852.38|5852.38|5852.7|5852.7|5852.38|5852.38|0
1641555740000|2022-01-07 11:42:20|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1641555830000|2022-01-07 11:43:50|5853.99|5853.99|5854.32|5854.32|5854.32|5854.32|5853.99|5853.99|0
1641555870000|2022-01-07 11:44:30|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|0
1641555880000|2022-01-07 11:44:40|5856.42|5856.42|5857.07|5857.07|5857.07|5857.07|5856.42|5856.42|0
1641555910000|2022-01-07 11:45:10|5856.74|5856.74|5856.42|5856.42|5856.74|5856.74|5856.42|5856.42|0
1641555920000|2022-01-07 11:45:20|5856.74|5856.74|5857.07|5857.07|5857.07|5857.07|5856.74|5856.74|0
1641555930000|2022-01-07 11:45:30|5857.39|5857.39|5857.07|5857.07|5857.39|5857.39|5857.07|5857.07|0
1641555940000|2022-01-07 11:45:40|5857.39|5857.39|5859.49|5859.49|5859.49|5859.49|5857.39|5857.39|0
1641555950000|2022-01-07 11:45:50|5859.82|5859.82|5859.82|5859.82|5859.82|5859.82|5859.82|5859.82|0
1641555960000|2022-01-07 11:46:00|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1641555970000|2022-01-07 11:46:10|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|0
1641555990000|2022-01-07 11:46:30|5859.17|5859.17|5858.85|5858.85|5859.17|5859.17|5858.85|5858.85|0
1641556110000|2022-01-07 11:48:30|5856.9|5856.9|5853.99|5853.99|5856.9|5856.9|5853.99|5853.99|0
1641556120000|2022-01-07 11:48:40|5853.34|5853.34|5853.67|5853.67|5853.67|5853.67|5853.34|5853.34|0
1641556160000|2022-01-07 11:49:20|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1641556200000|2022-01-07 11:50:00|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|0
1641556310000|2022-01-07 11:51:50|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|5849.79|0
1641556380000|2022-01-07 11:53:00|5848.01|5848.01|5846.23|5846.23|5848.01|5848.01|5846.23|5846.23|0
1641556470000|2022-01-07 11:54:30|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|0
1641556480000|2022-01-07 11:54:40|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1641556530000|2022-01-07 11:55:30|5846.55|5846.55|5847.52|5847.52|5847.52|5847.52|5846.55|5846.55|0
1641556550000|2022-01-07 11:55:50|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|0
1641556720000|2022-01-07 11:58:40|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1641556740000|2022-01-07 11:59:00|5841.54|5841.54|5840.89|5840.89|5841.54|5841.54|5840.89|5840.89|0
1641556770000|2022-01-07 11:59:30|5840.57|5840.57|5839.11|5839.11|5840.57|5840.57|5838.79|5838.79|0
1641556780000|2022-01-07 11:59:40|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|0
1641556790000|2022-01-07 11:59:50|5835.56|5835.56|5837.34|5837.34|5837.34|5837.34|5835.56|5835.56|0
1641556800000|2022-01-07 12:00:00|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1641556820000|2022-01-07 12:00:20|5833.78|5833.78|5835.88|5835.88|5836.2|5836.2|5833.78|5833.78|0
1641556920000|2022-01-07 12:02:00|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1641557040000|2022-01-07 12:04:00|5837.98|5837.98|5834.1|5834.1|5837.98|5837.98|5834.1|5834.1|0
1641557050000|2022-01-07 12:04:10|5833.78|5833.78|5833.78|5833.78|5833.78|5833.78|5833.78|5833.78|0
1641557130000|2022-01-07 12:05:30|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1641557210000|2022-01-07 12:06:50|5833.45|5833.45|5834.75|5834.75|5834.75|5834.75|5833.45|5833.45|0
1641557220000|2022-01-07 12:07:00|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|0
1641557250000|2022-01-07 12:07:30|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1641557280000|2022-01-07 12:08:00|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1641557330000|2022-01-07 12:08:50|5831.84|5831.84|5830.38|5830.38|5832.49|5832.49|5830.38|5830.38|0
1641557340000|2022-01-07 12:09:00|5830.71|5830.71|5831.36|5831.36|5831.36|5831.36|5830.71|5830.71|0
1641557410000|2022-01-07 12:10:10|5827.8|5827.8|5826.02|5826.02|5827.8|5827.8|5826.02|5826.02|0
1641557420000|2022-01-07 12:10:20|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1641557430000|2022-01-07 12:10:30|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1641557490000|2022-01-07 12:11:30|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1641557540000|2022-01-07 12:12:20|5823.43|5823.43|5824.08|5824.08|5824.08|5824.08|5823.43|5823.43|0
1641557590000|2022-01-07 12:13:10|5824.4|5824.4|5825.37|5825.37|5825.37|5825.37|5824.4|5824.4|0
1641557600000|2022-01-07 12:13:20|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1641557610000|2022-01-07 12:13:30|5825.7|5825.7|5825.05|5825.05|5825.7|5825.7|5825.05|5825.05|0
1641557660000|2022-01-07 12:14:20|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1641557680000|2022-01-07 12:14:40|5821.49|5821.49|5823.27|5823.27|5823.27|5823.27|5821.49|5821.49|0
1641557720000|2022-01-07 12:15:20|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1641557820000|2022-01-07 12:17:00|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1641557940000|2022-01-07 12:19:00|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1641558000000|2022-01-07 12:20:00|5821.97|5821.97|5823.59|5823.59|5823.59|5823.59|5821.97|5821.97|0
1641558010000|2022-01-07 12:20:10|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|0
1641558020000|2022-01-07 12:20:20|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1641558030000|2022-01-07 12:20:30|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1641558040000|2022-01-07 12:20:40|5823.27|5823.27|5822.95|5822.95|5823.27|5823.27|5822.95|5822.95|0
1641558110000|2022-01-07 12:21:50|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1641558130000|2022-01-07 12:22:10|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|0
1641558140000|2022-01-07 12:22:20|5822.78|5822.78|5820.84|5820.84|5822.78|5822.78|5820.84|5820.84|0
1641558180000|2022-01-07 12:23:00|5819.87|5819.87|5819.54|5819.54|5819.87|5819.87|5819.54|5819.54|0
1641558210000|2022-01-07 12:23:30|5819.87|5819.87|5820.19|5820.19|5820.19|5820.19|5819.87|5819.87|0
1641558240000|2022-01-07 12:24:00|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1641558340000|2022-01-07 12:25:40|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|0
1641558390000|2022-01-07 12:26:30|5820.52|5820.52|5818.74|5818.74|5820.52|5820.52|5818.74|5818.74|0
1641558410000|2022-01-07 12:26:50|5818.09|5818.09|5816.31|5816.31|5818.09|5818.09|5816.31|5816.31|0
1641558420000|2022-01-07 12:27:00|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1641558440000|2022-01-07 12:27:20|5817.44|5817.44|5815.66|5815.66|5817.44|5817.44|5815.66|5815.66|0
1641558460000|2022-01-07 12:27:40|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1641558550000|2022-01-07 12:29:10|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1641558750000|2022-01-07 12:32:30|5818.09|5818.09|5817.12|5817.12|5818.09|5818.09|5816.8|5816.8|0
1641558830000|2022-01-07 12:33:50|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|0
1641558840000|2022-01-07 12:34:00|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|0
1641558870000|2022-01-07 12:34:30|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|0
1641558890000|2022-01-07 12:34:50|5817.44|5817.44|5816.8|5816.8|5817.44|5817.44|5816.8|5816.8|0
1641559010000|2022-01-07 12:36:50|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1641559100000|2022-01-07 12:38:20|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|0
1641559110000|2022-01-07 12:38:30|5815.34|5815.34|5815.99|5815.99|5815.99|5815.99|5815.34|5815.34|0
1641559220000|2022-01-07 12:40:20|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1641559230000|2022-01-07 12:40:30|5815.99|5815.99|5815.99|5815.99|5816.63|5816.63|5815.99|5815.99|0
1641559270000|2022-01-07 12:41:10|5816.96|5816.96|5816.63|5816.63|5816.96|5816.96|5816.63|5816.63|0
1641559280000|2022-01-07 12:41:20|5816.96|5816.96|5817.61|5817.61|5817.61|5817.61|5816.96|5816.96|0
1641559300000|2022-01-07 12:41:40|5817.28|5817.28|5816.63|5816.63|5817.28|5817.28|5816.63|5816.63|0
1641559310000|2022-01-07 12:41:50|5815.99|5815.99|5815.66|5815.66|5815.99|5815.99|5815.66|5815.66|0
1641559320000|2022-01-07 12:42:00|5816.31|5816.31|5819.38|5819.38|5819.38|5819.38|5816.31|5816.31|0
1641559330000|2022-01-07 12:42:10|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1641559350000|2022-01-07 12:42:30|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|0
1641559370000|2022-01-07 12:42:50|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1641559430000|2022-01-07 12:43:50|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1641559440000|2022-01-07 12:44:00|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|5817.12|0
1641559530000|2022-01-07 12:45:30|5817.77|5817.77|5818.41|5818.41|5818.41|5818.41|5817.77|5817.77|0
1641559540000|2022-01-07 12:45:40|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1641559750000|2022-01-07 12:49:10|5819.06|5819.06|5819.71|5819.71|5819.71|5819.71|5819.06|5819.06|0
1641559770000|2022-01-07 12:49:30|5820.36|5820.36|5821|5821|5821|5821|5820.36|5820.36|0
1641559780000|2022-01-07 12:49:40|5820.68|5820.68|5821|5821|5821.33|5821.33|5820.68|5820.68|0
1641559790000|2022-01-07 12:49:50|5820.68|5820.68|5821|5821|5821|5821|5820.68|5820.68|0
1641559820000|2022-01-07 12:50:20|5820.68|5820.68|5819.71|5819.71|5820.68|5820.68|5819.71|5819.71|0
1641559840000|2022-01-07 12:50:40|5820.68|5820.68|5820.03|5820.03|5820.68|5820.68|5820.03|5820.03|0
1641559880000|2022-01-07 12:51:20|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1641560090000|2022-01-07 12:54:50|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1641560290000|2022-01-07 12:58:10|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1641560360000|2022-01-07 12:59:20|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|0
1641560370000|2022-01-07 12:59:30|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|0
1641560380000|2022-01-07 12:59:40|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|0
1641560470000|2022-01-07 13:01:10|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|0
1641560710000|2022-01-07 13:05:10|5816.63|5816.63|5815.34|5815.34|5816.63|5816.63|5815.34|5815.34|0
1641560720000|2022-01-07 13:05:20|5815.99|5815.99|5817.28|5817.28|5817.28|5817.28|5815.99|5815.99|0
1641560960000|2022-01-07 13:09:20|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|0
1641561050000|2022-01-07 13:10:50|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|0
1641561060000|2022-01-07 13:11:00|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|0
1641561090000|2022-01-07 13:11:30|5821.97|5821.97|5820.19|5820.19|5821.97|5821.97|5820.19|5820.19|0
1641561180000|2022-01-07 13:13:00|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|0
1641561250000|2022-01-07 13:14:10|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|5818.41|0
1641561270000|2022-01-07 13:14:30|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|0
1641561300000|2022-01-07 13:15:00|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1641561360000|2022-01-07 13:16:00|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|0
1641561370000|2022-01-07 13:16:10|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1641561420000|2022-01-07 13:17:00|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|0
1641561540000|2022-01-07 13:19:00|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|0
1641561570000|2022-01-07 13:19:30|5815.02|5815.02|5816.96|5816.96|5816.96|5816.96|5815.02|5815.02|0
1641561690000|2022-01-07 13:21:30|5817.93|5817.93|5818.58|5818.58|5818.58|5818.58|5817.93|5817.93|0
1641561700000|2022-01-07 13:21:40|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|0
1641561910000|2022-01-07 13:25:10|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1641562000000|2022-01-07 13:26:40|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|0
1641562040000|2022-01-07 13:27:20|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1641562180000|2022-01-07 13:29:40|5821.97|5821.97|5821.32|5821.32|5821.97|5821.97|5821.32|5821.32|0
1641562200000|2022-01-07 13:30:00|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5816.31|5816.31|0
1641562210000|2022-01-07 13:30:10|5825.2|5825.2|5826.98|5826.98|5826.98|5826.98|5825.2|5825.2|0
1641562260000|2022-01-07 13:31:00|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|0
1641562270000|2022-01-07 13:31:10|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|0
1641562290000|2022-01-07 13:31:30|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1641562390000|2022-01-07 13:33:10|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|0
1641562420000|2022-01-07 13:33:40|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|0
1641562470000|2022-01-07 13:34:30|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1641562570000|2022-01-07 13:36:10|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|0
1641562580000|2022-01-07 13:36:20|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|0
1641562630000|2022-01-07 13:37:10|5822.62|5822.62|5824.88|5824.88|5824.88|5824.88|5822.62|5822.62|0
1641562700000|2022-01-07 13:38:20|5822.45|5822.45|5826.01|5826.01|5826.01|5826.01|5822.45|5822.45|0
1641562720000|2022-01-07 13:38:40|5826.34|5826.34|5826.98|5826.98|5826.98|5826.98|5826.34|5826.34|0
1641562730000|2022-01-07 13:38:50|5827.31|5827.31|5827.63|5827.63|5827.63|5827.63|5827.31|5827.31|0
1641562740000|2022-01-07 13:39:00|5827.31|5827.31|5826.98|5826.98|5827.31|5827.31|5826.34|5826.34|0
1641562770000|2022-01-07 13:39:30|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|0
1641562800000|2022-01-07 13:40:00|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|0
1641562810000|2022-01-07 13:40:10|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|0
1641562850000|2022-01-07 13:40:50|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1641562930000|2022-01-07 13:42:10|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|0
1641563040000|2022-01-07 13:44:00|5821.97|5821.97|5823.59|5823.59|5823.59|5823.59|5821.97|5821.97|0
1641563070000|2022-01-07 13:44:30|5823.91|5823.91|5826.66|5826.66|5826.66|5826.66|5823.91|5823.91|0
1641563080000|2022-01-07 13:44:40|5826.98|5826.98|5827.63|5827.63|5827.63|5827.63|5826.98|5826.98|0
1641563090000|2022-01-07 13:44:50|5826.98|5826.98|5826.66|5826.66|5827.95|5827.95|5826.66|5826.66|0
1641563100000|2022-01-07 13:45:00|5827.95|5827.95|5827.63|5827.63|5827.95|5827.95|5827.63|5827.63|0
1641563120000|2022-01-07 13:45:20|5826.98|5826.98|5826.34|5826.34|5826.98|5826.98|5826.34|5826.34|0
1641563160000|2022-01-07 13:46:00|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1641563180000|2022-01-07 13:46:20|5824.72|5824.72|5825.69|5825.69|5826.01|5826.01|5824.72|5824.72|0
1641563240000|2022-01-07 13:47:20|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|0
1641563250000|2022-01-07 13:47:30|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1641563270000|2022-01-07 13:47:50|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|0
1641563300000|2022-01-07 13:48:20|5830.86|5830.86|5830.54|5830.54|5830.86|5830.86|5830.54|5830.54|0
1641563340000|2022-01-07 13:49:00|5831.19|5831.19|5831.51|5831.51|5831.51|5831.51|5831.19|5831.19|0
1641563350000|2022-01-07 13:49:10|5831.19|5831.19|5832.16|5832.16|5832.16|5832.16|5831.19|5831.19|0
1641563360000|2022-01-07 13:49:20|5832.48|5832.48|5832.81|5832.81|5832.81|5832.81|5832.48|5832.48|0
1641563370000|2022-01-07 13:49:30|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|0
1641563380000|2022-01-07 13:49:40|5832.81|5832.81|5832.48|5832.48|5832.81|5832.81|5832.48|5832.48|0
1641563460000|2022-01-07 13:51:00|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1641563560000|2022-01-07 13:52:40|5830.86|5830.86|5829.89|5829.89|5830.86|5830.86|5829.89|5829.89|0
1641563590000|2022-01-07 13:53:10|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|0
1641563640000|2022-01-07 13:54:00|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1641563740000|2022-01-07 13:55:40|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|0
1641563770000|2022-01-07 13:56:10|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|0
1641563780000|2022-01-07 13:56:20|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|5830.54|0
1641563820000|2022-01-07 13:57:00|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|5832.32|0
1641564000000|2022-01-07 14:00:00|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1641564040000|2022-01-07 14:00:40|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1641564050000|2022-01-07 14:00:50|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1641564090000|2022-01-07 14:01:30|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|0
1641564210000|2022-01-07 14:03:30|5834.91|5834.91|5834.26|5834.26|5834.91|5834.91|5834.26|5834.26|0
1641564240000|2022-01-07 14:04:00|5835.23|5835.23|5835.55|5835.55|5835.55|5835.55|5835.23|5835.23|0
1641564300000|2022-01-07 14:05:00|5836.2|5836.2|5836.85|5836.85|5836.85|5836.85|5836.2|5836.2|0
1641564320000|2022-01-07 14:05:20|5837.5|5837.5|5838.47|5838.47|5838.47|5838.47|5837.5|5837.5|0
1641564400000|2022-01-07 14:06:40|5837.82|5837.82|5838.14|5838.14|5838.14|5838.14|5837.82|5837.82|0
1641564470000|2022-01-07 14:07:50|5838.47|5838.47|5838.79|5838.79|5838.79|5838.79|5838.47|5838.47|0
1641564480000|2022-01-07 14:08:00|5838.14|5838.14|5838.79|5838.79|5838.79|5838.79|5838.14|5838.14|0
1641564490000|2022-01-07 14:08:10|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1641564510000|2022-01-07 14:08:30|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1641564520000|2022-01-07 14:08:40|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1641564530000|2022-01-07 14:08:50|5841.22|5841.22|5843|5843|5843|5843|5841.22|5841.22|0
1641564550000|2022-01-07 14:09:10|5842.02|5842.02|5840.41|5840.41|5842.02|5842.02|5840.41|5840.41|0
1641564600000|2022-01-07 14:10:00|5841.38|5841.38|5841.7|5841.7|5841.7|5841.7|5841.38|5841.38|0
1641564630000|2022-01-07 14:10:30|5839.92|5839.92|5837.82|5837.82|5839.92|5839.92|5837.82|5837.82|0
1641564640000|2022-01-07 14:10:40|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|0
1641564650000|2022-01-07 14:10:50|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1641564690000|2022-01-07 14:11:30|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|0
1641564740000|2022-01-07 14:12:20|5837.82|5837.82|5837.5|5837.5|5837.82|5837.82|5836.2|5836.2|0
1641564750000|2022-01-07 14:12:30|5837.82|5837.82|5837.5|5837.5|5837.82|5837.82|5836.2|5836.2|0
1641564760000|2022-01-07 14:12:40|5837.82|5837.82|5838.79|5838.79|5838.79|5838.79|5837.82|5837.82|0
1641564780000|2022-01-07 14:13:00|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1641564790000|2022-01-07 14:13:10|5838.79|5838.79|5838.14|5838.14|5838.79|5838.79|5837.82|5837.82|0
1641564800000|2022-01-07 14:13:20|5838.47|5838.47|5839.11|5839.11|5839.11|5839.11|5838.47|5838.47|0
1641564820000|2022-01-07 14:13:40|5838.14|5838.14|5837.5|5837.5|5838.14|5838.14|5837.5|5837.5|0
1641564830000|2022-01-07 14:13:50|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1641565000000|2022-01-07 14:16:40|5836.2|5836.2|5836.52|5836.52|5836.52|5836.52|5836.2|5836.2|0
1641565020000|2022-01-07 14:17:00|5836.85|5836.85|5839.92|5839.92|5839.92|5839.92|5836.85|5836.85|0
1641565030000|2022-01-07 14:17:10|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1641565050000|2022-01-07 14:17:30|5839.6|5839.6|5836.85|5836.85|5839.6|5839.6|5836.85|5836.85|0
1641565130000|2022-01-07 14:18:50|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|0
1641565140000|2022-01-07 14:19:00|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|0
1641565160000|2022-01-07 14:19:20|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1641565170000|2022-01-07 14:19:30|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1641565220000|2022-01-07 14:20:20|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|0
1641565330000|2022-01-07 14:22:10|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1641565350000|2022-01-07 14:22:30|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|0
1641565480000|2022-01-07 14:24:40|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|0
1641565530000|2022-01-07 14:25:30|5832.97|5832.97|5833.29|5833.29|5833.29|5833.29|5832.97|5832.97|0
1641565600000|2022-01-07 14:26:40|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|0
1641565660000|2022-01-07 14:27:40|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1641565780000|2022-01-07 14:29:40|5832.97|5832.97|5836.52|5836.52|5836.52|5836.52|5832.97|5832.97|0
1641565800000|2022-01-07 14:30:00|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|0
1641565810000|2022-01-07 14:30:10|5836.52|5836.52|5838.3|5838.3|5838.3|5838.3|5836.52|5836.52|0
1641565830000|2022-01-07 14:30:30|5837.98|5837.98|5838.95|5838.95|5838.95|5838.95|5837.98|5837.98|0
1641565870000|2022-01-07 14:31:10|5837.17|5837.17|5835.39|5835.39|5837.17|5837.17|5835.39|5835.39|0
1641565880000|2022-01-07 14:31:20|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1641565890000|2022-01-07 14:31:30|5836.85|5836.85|5835.07|5835.07|5836.85|5836.85|5835.07|5835.07|0
1641565910000|2022-01-07 14:31:50|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1641565920000|2022-01-07 14:32:00|5834.26|5834.26|5833.61|5833.61|5834.26|5834.26|5833.61|5833.61|0
1641565960000|2022-01-07 14:32:40|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1641565980000|2022-01-07 14:33:00|5837.17|5837.17|5846.07|5846.07|5846.07|5846.07|5837.17|5837.17|0
1641565990000|2022-01-07 14:33:10|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1641566020000|2022-01-07 14:33:40|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1641566030000|2022-01-07 14:33:50|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|0
1641566040000|2022-01-07 14:34:00|5851.4|5851.4|5853.18|5853.18|5853.18|5853.18|5851.4|5851.4|0
1641566050000|2022-01-07 14:34:10|5851.4|5851.4|5856.74|5856.74|5856.74|5856.74|5851.4|5851.4|0
1641566070000|2022-01-07 14:34:30|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1641566090000|2022-01-07 14:34:50|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|0
1641566100000|2022-01-07 14:35:00|5852.37|5852.37|5850.59|5850.59|5852.37|5852.37|5850.59|5850.59|0
1641566110000|2022-01-07 14:35:10|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|0
1641566120000|2022-01-07 14:35:20|5854.15|5854.15|5852.37|5852.37|5854.15|5854.15|5852.37|5852.37|0
1641566140000|2022-01-07 14:35:40|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|0
1641566150000|2022-01-07 14:35:50|5849.79|5849.79|5849.14|5849.14|5849.79|5849.79|5849.14|5849.14|0
1641566160000|2022-01-07 14:36:00|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1641566180000|2022-01-07 14:36:20|5856.25|5856.25|5852.7|5852.7|5856.25|5856.25|5852.7|5852.7|0
1641566190000|2022-01-07 14:36:30|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5849.14|5849.14|0
1641566210000|2022-01-07 14:36:50|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1641566250000|2022-01-07 14:37:30|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1641566260000|2022-01-07 14:37:40|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1641566270000|2022-01-07 14:37:50|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1641566290000|2022-01-07 14:38:10|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1641566320000|2022-01-07 14:38:40|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|0
1641566330000|2022-01-07 14:38:50|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1641566350000|2022-01-07 14:39:10|5854.15|5854.15|5855.93|5855.93|5855.93|5855.93|5854.15|5854.15|0
1641566440000|2022-01-07 14:40:40|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|0
1641566450000|2022-01-07 14:40:50|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|0
1641566460000|2022-01-07 14:41:00|5857.71|5857.71|5861.27|5861.27|5861.27|5861.27|5857.71|5857.71|0
1641566470000|2022-01-07 14:41:10|5863.05|5863.05|5862.72|5862.72|5863.05|5863.05|5862.72|5862.72|0
1641566490000|2022-01-07 14:41:30|5864.99|5864.99|5864.66|5864.66|5864.99|5864.99|5864.66|5864.66|0
1641566500000|2022-01-07 14:41:40|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|0
1641566560000|2022-01-07 14:42:40|5866.44|5866.44|5862.89|5862.89|5866.44|5866.44|5862.89|5862.89|0
1641566570000|2022-01-07 14:42:50|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|0
1641566590000|2022-01-07 14:43:10|5862.89|5862.89|5864.66|5864.66|5864.66|5864.66|5862.89|5862.89|0
1641566630000|2022-01-07 14:43:50|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|0
1641566650000|2022-01-07 14:44:10|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|0
1641566700000|2022-01-07 14:45:00|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|0
1641566760000|2022-01-07 14:46:00|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|0
1641566780000|2022-01-07 14:46:20|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|0
1641566830000|2022-01-07 14:47:10|5862.24|5862.24|5861.91|5861.91|5862.24|5862.24|5861.91|5861.91|0
1641566840000|2022-01-07 14:47:20|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1641566850000|2022-01-07 14:47:30|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1641566910000|2022-01-07 14:48:30|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1641566940000|2022-01-07 14:49:00|5861.91|5861.91|5861.91|5861.91|5861.91|5861.91|5861.91|5861.91|0
1641567010000|2022-01-07 14:50:10|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1641567020000|2022-01-07 14:50:20|5853.02|5853.02|5858.36|5858.36|5858.36|5858.36|5853.02|5853.02|0
1641567030000|2022-01-07 14:50:30|5856.58|5856.58|5860.14|5860.14|5860.14|5860.14|5856.58|5856.58|0
1641567040000|2022-01-07 14:50:40|5858.36|5858.36|5858.36|5858.36|5860.14|5860.14|5858.36|5858.36|0
1641567050000|2022-01-07 14:50:50|5861.91|5861.91|5860.94|5860.94|5861.91|5861.91|5859.16|5859.16|0
1641567080000|2022-01-07 14:51:20|5862.72|5862.72|5859.16|5859.16|5862.72|5862.72|5859.16|5859.16|0
1641567090000|2022-01-07 14:51:30|5860.94|5860.94|5859.16|5859.16|5860.94|5860.94|5859.16|5859.16|0
1641567110000|2022-01-07 14:51:50|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1641567150000|2022-01-07 14:52:30|5860.62|5860.62|5858.84|5858.84|5862.4|5862.4|5858.84|5858.84|0
1641567220000|2022-01-07 14:53:40|5857.87|5857.87|5859.49|5859.49|5859.49|5859.49|5857.87|5857.87|0
1641567260000|2022-01-07 14:54:20|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|0
1641567290000|2022-01-07 14:54:50|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1641567300000|2022-01-07 14:55:00|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1641567310000|2022-01-07 14:55:10|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1641567330000|2022-01-07 14:55:30|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|0
1641567340000|2022-01-07 14:55:40|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1641567350000|2022-01-07 14:55:50|5863.69|5863.69|5865.47|5865.47|5865.47|5865.47|5863.69|5863.69|0
1641567410000|2022-01-07 14:56:50|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1641567440000|2022-01-07 14:57:20|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1641567450000|2022-01-07 14:57:30|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1641567500000|2022-01-07 14:58:20|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|0
1641567530000|2022-01-07 14:58:50|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|0
1641567540000|2022-01-07 14:59:00|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|0
1641567550000|2022-01-07 14:59:10|5861.27|5861.27|5863.05|5863.05|5863.05|5863.05|5861.27|5861.27|0
1641567560000|2022-01-07 14:59:20|5864.82|5864.82|5863.05|5863.05|5866.6|5866.6|5863.05|5863.05|0
1641567600000|2022-01-07 15:00:00|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5863.05|5863.05|0
1641567620000|2022-01-07 15:00:20|5864.82|5864.82|5866.6|5866.6|5866.6|5866.6|5864.82|5864.82|0
1641567650000|2022-01-07 15:00:50|5863.05|5863.05|5864.82|5864.82|5864.82|5864.82|5863.05|5863.05|0
1641567660000|2022-01-07 15:01:00|5866.6|5866.6|5864.82|5864.82|5866.6|5866.6|5864.82|5864.82|0
1641567680000|2022-01-07 15:01:20|5865.47|5865.47|5867.25|5867.25|5867.25|5867.25|5865.47|5865.47|0
1641567690000|2022-01-07 15:01:30|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|0
1641567700000|2022-01-07 15:01:40|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1641567710000|2022-01-07 15:01:50|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|0
1641567720000|2022-01-07 15:02:00|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|0
1641567740000|2022-01-07 15:02:20|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|0
1641567770000|2022-01-07 15:02:50|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|0
1641567780000|2022-01-07 15:03:00|5859.49|5859.49|5859.49|5859.49|5859.49|5859.49|5857.71|5857.71|0
1641567800000|2022-01-07 15:03:20|5861.27|5861.27|5862.4|5862.4|5863.05|5863.05|5861.27|5861.27|0
1641567810000|2022-01-07 15:03:30|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1641567820000|2022-01-07 15:03:40|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|0
1641567890000|2022-01-07 15:04:50|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1641567900000|2022-01-07 15:05:00|5857.06|5857.06|5855.28|5855.28|5857.06|5857.06|5855.28|5855.28|0
1641567920000|2022-01-07 15:05:20|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|0
1641567960000|2022-01-07 15:06:00|5853.18|5853.18|5855.28|5855.28|5855.61|5855.61|5853.18|5853.18|0
1641567990000|2022-01-07 15:06:30|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|0
1641568020000|2022-01-07 15:07:00|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|0
1641568040000|2022-01-07 15:07:20|5858.84|5858.84|5857.06|5857.06|5858.84|5858.84|5857.06|5857.06|0
1641568070000|2022-01-07 15:07:50|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1641568090000|2022-01-07 15:08:10|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|0
1641568100000|2022-01-07 15:08:20|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1641568170000|2022-01-07 15:09:30|5857.71|5857.71|5856.74|5856.74|5857.71|5857.71|5856.74|5856.74|0
1641568200000|2022-01-07 15:10:00|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|0
1641568210000|2022-01-07 15:10:10|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1641568230000|2022-01-07 15:10:30|5849.62|5849.62|5851.4|5851.4|5851.4|5851.4|5849.62|5849.62|0
1641568310000|2022-01-07 15:11:50|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|0
1641568320000|2022-01-07 15:12:00|5851.4|5851.4|5852.53|5852.53|5853.18|5853.18|5851.4|5851.4|0
1641568370000|2022-01-07 15:12:50|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1641568400000|2022-01-07 15:13:20|5849.95|5849.95|5850.92|5850.92|5850.92|5850.92|5849.95|5849.95|0
1641568440000|2022-01-07 15:14:00|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1641568450000|2022-01-07 15:14:10|5850.92|5850.92|5850.27|5850.27|5850.92|5850.92|5850.27|5850.27|0
1641568460000|2022-01-07 15:14:20|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1641568470000|2022-01-07 15:14:30|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1641568480000|2022-01-07 15:14:40|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1641568630000|2022-01-07 15:17:10|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1641568640000|2022-01-07 15:17:20|5852.7|5852.7|5854.48|5854.48|5854.48|5854.48|5850.92|5850.92|0
1641568650000|2022-01-07 15:17:30|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|0
1641568670000|2022-01-07 15:17:50|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|0
1641568710000|2022-01-07 15:18:30|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|0
1641568760000|2022-01-07 15:19:20|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641568770000|2022-01-07 15:19:30|5848.98|5848.98|5848.65|5848.65|5848.98|5848.98|5848.65|5848.65|0
1641568790000|2022-01-07 15:19:50|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1641568800000|2022-01-07 15:20:00|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1641568820000|2022-01-07 15:20:20|5848.98|5848.98|5850.27|5850.27|5850.27|5850.27|5848.98|5848.98|0
1641568830000|2022-01-07 15:20:30|5850.59|5850.59|5854.8|5854.8|5854.8|5854.8|5849.95|5849.95|0
1641568840000|2022-01-07 15:20:40|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1641568870000|2022-01-07 15:21:10|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1641568910000|2022-01-07 15:21:50|5850.75|5850.75|5849.78|5849.78|5850.75|5850.75|5849.78|5849.78|0
1641568950000|2022-01-07 15:22:30|5851.56|5851.56|5849.78|5849.78|5851.56|5851.56|5849.78|5849.78|0
1641568980000|2022-01-07 15:23:00|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1641569020000|2022-01-07 15:23:40|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|0
1641569040000|2022-01-07 15:24:00|5847.84|5847.84|5849.46|5849.46|5849.46|5849.46|5847.84|5847.84|0
1641569060000|2022-01-07 15:24:20|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1641569080000|2022-01-07 15:24:40|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1641569140000|2022-01-07 15:25:40|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1641569160000|2022-01-07 15:26:00|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1641569260000|2022-01-07 15:27:40|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1641569310000|2022-01-07 15:28:30|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|0
1641569340000|2022-01-07 15:29:00|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1641569370000|2022-01-07 15:29:30|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1641569410000|2022-01-07 15:30:10|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1641569510000|2022-01-07 15:31:50|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|0
1641569550000|2022-01-07 15:32:30|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1641569590000|2022-01-07 15:33:10|5849.78|5849.78|5849.78|5849.78|5851.56|5851.56|5849.78|5849.78|0
1641569600000|2022-01-07 15:33:20|5849.14|5849.14|5850.91|5850.91|5850.91|5850.91|5847.36|5847.36|0
1641569720000|2022-01-07 15:35:20|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|0
1641569740000|2022-01-07 15:35:40|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|0
1641569780000|2022-01-07 15:36:20|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|0
1641569810000|2022-01-07 15:36:50|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|0
1641569820000|2022-01-07 15:37:00|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|0
1641569880000|2022-01-07 15:38:00|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|0
1641569890000|2022-01-07 15:38:10|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1641569940000|2022-01-07 15:39:00|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|0
1641570000000|2022-01-07 15:40:00|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1641570010000|2022-01-07 15:40:10|5848.16|5848.16|5849.94|5849.94|5849.94|5849.94|5848.16|5848.16|0
1641570020000|2022-01-07 15:40:20|5851.24|5851.24|5853.34|5853.34|5853.34|5853.34|5851.24|5851.24|0
1641570030000|2022-01-07 15:40:30|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|0
1641570040000|2022-01-07 15:40:40|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|0
1641570060000|2022-01-07 15:41:00|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|0
1641570070000|2022-01-07 15:41:10|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|0
1641570090000|2022-01-07 15:41:30|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1641570180000|2022-01-07 15:43:00|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1641570220000|2022-01-07 15:43:40|5851.24|5851.24|5853.02|5853.02|5853.02|5853.02|5849.46|5849.46|0
1641570280000|2022-01-07 15:44:40|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1641570380000|2022-01-07 15:46:20|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|0
1641570470000|2022-01-07 15:47:50|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1641570490000|2022-01-07 15:48:10|5852.21|5852.21|5854.15|5854.15|5854.15|5854.15|5852.21|5852.21|0
1641570590000|2022-01-07 15:49:50|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|0
1641570600000|2022-01-07 15:50:00|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1641570660000|2022-01-07 15:51:00|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|0
1641570720000|2022-01-07 15:52:00|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641570750000|2022-01-07 15:52:30|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|0
1641570760000|2022-01-07 15:52:40|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1641570770000|2022-01-07 15:52:50|5846.39|5846.39|5843.96|5843.96|5846.39|5846.39|5843.96|5843.96|0
1641570780000|2022-01-07 15:53:00|5843.64|5843.64|5844.29|5844.29|5844.29|5844.29|5843.64|5843.64|0
1641570790000|2022-01-07 15:53:10|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1641570810000|2022-01-07 15:53:30|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1641570840000|2022-01-07 15:54:00|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1641570890000|2022-01-07 15:54:50|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|0
1641570900000|2022-01-07 15:55:00|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|0
1641570910000|2022-01-07 15:55:10|5839.6|5839.6|5839.27|5839.27|5839.6|5839.6|5839.27|5839.27|0
1641570930000|2022-01-07 15:55:30|5840.25|5840.25|5844.13|5844.13|5844.13|5844.13|5840.25|5840.25|0
1641570940000|2022-01-07 15:55:40|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1641570980000|2022-01-07 15:56:20|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1641570990000|2022-01-07 15:56:30|5847.2|5847.2|5847.52|5847.52|5847.52|5847.52|5847.2|5847.2|0
1641571000000|2022-01-07 15:56:40|5849.3|5849.3|5848.66|5848.66|5849.3|5849.3|5848.66|5848.66|0
1641571010000|2022-01-07 15:56:50|5849.63|5849.63|5849.95|5849.95|5849.95|5849.95|5849.63|5849.63|0
1641571020000|2022-01-07 15:57:00|5848.17|5848.17|5846.88|5846.88|5848.17|5848.17|5846.88|5846.88|0
1641571030000|2022-01-07 15:57:10|5846.55|5846.55|5846.88|5846.88|5846.88|5846.88|5846.55|5846.55|0
1641571040000|2022-01-07 15:57:20|5847.2|5847.2|5848.17|5848.17|5848.17|5848.17|5847.2|5847.2|0
1641571070000|2022-01-07 15:57:50|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1641571080000|2022-01-07 15:58:00|5849.3|5849.3|5848.98|5848.98|5849.3|5849.3|5848.98|5848.98|0
1641571120000|2022-01-07 15:58:40|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1641571170000|2022-01-07 15:59:30|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|0
1641571200000|2022-01-07 16:00:00|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1641571220000|2022-01-07 16:00:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1641571260000|2022-01-07 16:01:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1641571270000|2022-01-07 16:01:10|5844.13|5844.13|5843.8|5843.8|5844.13|5844.13|5843.8|5843.8|0
1641571300000|2022-01-07 16:01:40|5847.36|5847.36|5849.14|5849.14|5849.14|5849.14|5847.36|5847.36|0
1641571340000|2022-01-07 16:02:20|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1641571360000|2022-01-07 16:02:40|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641571400000|2022-01-07 16:03:20|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1641571410000|2022-01-07 16:03:30|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641571440000|2022-01-07 16:04:00|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1641571500000|2022-01-07 16:05:00|5848.01|5848.01|5850.11|5850.11|5850.11|5850.11|5848.01|5848.01|0
1641571550000|2022-01-07 16:05:50|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1641571630000|2022-01-07 16:07:10|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|0
1641571740000|2022-01-07 16:09:00|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1641571750000|2022-01-07 16:09:10|5849.79|5849.79|5848.01|5848.01|5849.79|5849.79|5848.01|5848.01|0
1641571760000|2022-01-07 16:09:20|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1641571830000|2022-01-07 16:10:30|5844.45|5844.45|5846.23|5846.23|5846.23|5846.23|5844.45|5844.45|0
1641571900000|2022-01-07 16:11:40|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1641571920000|2022-01-07 16:12:00|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1641572000000|2022-01-07 16:13:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1641572010000|2022-01-07 16:13:30|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1641572120000|2022-01-07 16:15:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1641572190000|2022-01-07 16:16:30|5845.91|5845.91|5845.58|5845.58|5845.91|5845.91|5845.58|5845.58|0
1641572220000|2022-01-07 16:17:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1641572300000|2022-01-07 16:18:20|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|0
1641572330000|2022-01-07 16:18:50|5841.38|5841.38|5842.02|5842.02|5842.02|5842.02|5841.38|5841.38|0
1641572340000|2022-01-07 16:19:00|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1641572390000|2022-01-07 16:19:50|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1641572430000|2022-01-07 16:20:30|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1641572460000|2022-01-07 16:21:00|5842.35|5842.35|5840.57|5840.57|5842.35|5842.35|5840.57|5840.57|0
1641572500000|2022-01-07 16:21:40|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1641572510000|2022-01-07 16:21:50|5842.35|5842.35|5840.57|5840.57|5842.35|5842.35|5840.57|5840.57|0
1641572550000|2022-01-07 16:22:30|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1641572560000|2022-01-07 16:22:40|5842.67|5842.67|5844.45|5844.45|5844.45|5844.45|5842.67|5842.67|0
1641572720000|2022-01-07 16:25:20|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|0
1641572770000|2022-01-07 16:26:10|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1641572820000|2022-01-07 16:27:00|5843.8|5843.8|5846.23|5846.23|5846.23|5846.23|5843.8|5843.8|0
1641572840000|2022-01-07 16:27:20|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|0
1641572890000|2022-01-07 16:28:10|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1641572900000|2022-01-07 16:28:20|5848.66|5848.66|5848.01|5848.01|5848.66|5848.66|5848.01|5848.01|0
1641572920000|2022-01-07 16:28:40|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1641572930000|2022-01-07 16:28:50|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1641572940000|2022-01-07 16:29:00|5848.33|5848.33|5848.66|5848.66|5848.66|5848.66|5848.33|5848.33|0
1641572950000|2022-01-07 16:29:10|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1641572960000|2022-01-07 16:29:20|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|0
1641572970000|2022-01-07 16:29:30|5853.99|5853.99|5852.21|5852.21|5853.99|5853.99|5852.21|5852.21|0
1641572980000|2022-01-07 16:29:40|5851.89|5851.89|5850.11|5850.11|5851.89|5851.89|5850.11|5850.11|0
1641572990000|2022-01-07 16:29:50|5848.33|5848.33|5850.11|5850.11|5850.11|5850.11|5848.33|5848.33|0
1641802510000|2022-01-10 08:15:10|5865.3|5865.3|5864.66|5864.66|5865.3|5865.3|5864.66|5864.66|0
1641802560000|2022-01-10 08:16:00|5865.63|5865.63|5869.35|5869.35|5869.35|5869.35|5865.63|5865.63|0
1641802570000|2022-01-10 08:16:10|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|0
1641802630000|2022-01-10 08:17:10|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|0
1641802680000|2022-01-10 08:18:00|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1641802770000|2022-01-10 08:19:30|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1641802800000|2022-01-10 08:20:00|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1641802850000|2022-01-10 08:20:50|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1641802860000|2022-01-10 08:21:00|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|0
1641802870000|2022-01-10 08:21:10|5859.16|5859.16|5863.37|5863.37|5863.37|5863.37|5859.16|5859.16|0
1641802950000|2022-01-10 08:22:30|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1641802960000|2022-01-10 08:22:40|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|0
1641802970000|2022-01-10 08:22:50|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|0
1641802980000|2022-01-10 08:23:00|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|0
1641803040000|2022-01-10 08:24:00|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|0
1641803050000|2022-01-10 08:24:10|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|0
1641803080000|2022-01-10 08:24:40|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|0
1641803140000|2022-01-10 08:25:40|5863.36|5863.36|5862.39|5862.39|5863.36|5863.36|5862.39|5862.39|0
1641803200000|2022-01-10 08:26:40|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|0
1641803230000|2022-01-10 08:27:10|5861.58|5861.58|5861.58|5861.58|5862.55|5862.55|5861.58|5861.58|0
1641803240000|2022-01-10 08:27:20|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|0
1641803270000|2022-01-10 08:27:50|5866.44|5866.44|5867.08|5867.08|5867.08|5867.08|5865.79|5865.79|0
1641803290000|2022-01-10 08:28:10|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1641803300000|2022-01-10 08:28:20|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|0
1641803320000|2022-01-10 08:28:40|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|0
1641803330000|2022-01-10 08:28:50|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|0
1641803340000|2022-01-10 08:29:00|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|0
1641803370000|2022-01-10 08:29:30|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|0
1641803400000|2022-01-10 08:30:00|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|0
1641803450000|2022-01-10 08:30:50|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|0
1641803460000|2022-01-10 08:31:00|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1641803650000|2022-01-10 08:34:10|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1641803700000|2022-01-10 08:35:00|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|0
1641803750000|2022-01-10 08:35:50|5857.7|5857.7|5857.7|5857.7|5857.7|5857.7|5857.7|5857.7|0
1641803770000|2022-01-10 08:36:10|5852.37|5852.37|5851.72|5851.72|5852.37|5852.37|5851.72|5851.72|0
1641803800000|2022-01-10 08:36:40|5846.38|5846.38|5856.57|5856.57|5856.57|5856.57|5846.38|5846.38|0
1641803830000|2022-01-10 08:37:10|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|0
1641803840000|2022-01-10 08:37:20|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|5852.37|0
1641803850000|2022-01-10 08:37:30|5850.59|5850.59|5848.81|5848.81|5850.59|5850.59|5848.81|5848.81|0
1641803910000|2022-01-10 08:38:30|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|0
1641803980000|2022-01-10 08:39:40|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|0
1641804050000|2022-01-10 08:40:50|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1641804060000|2022-01-10 08:41:00|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|0
1641804070000|2022-01-10 08:41:10|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|0
1641804090000|2022-01-10 08:41:30|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1641804110000|2022-01-10 08:41:50|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|0
1641804140000|2022-01-10 08:42:20|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1641804160000|2022-01-10 08:42:40|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|0
1641804190000|2022-01-10 08:43:10|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1641804230000|2022-01-10 08:43:50|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|0
1641804250000|2022-01-10 08:44:10|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|0
1641804260000|2022-01-10 08:44:20|5838.14|5838.14|5836.36|5836.36|5838.14|5838.14|5836.36|5836.36|0
1641804390000|2022-01-10 08:46:30|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|0
1641804400000|2022-01-10 08:46:40|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|0
1641804410000|2022-01-10 08:46:50|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|0
1641804460000|2022-01-10 08:47:40|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|0
1641804560000|2022-01-10 08:49:20|5833.93|5833.93|5832.15|5832.15|5833.93|5833.93|5832.15|5832.15|0
1641804620000|2022-01-10 08:50:20|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1641804650000|2022-01-10 08:50:50|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|0
1641804660000|2022-01-10 08:51:00|5833.12|5833.12|5829.89|5829.89|5833.45|5833.45|5829.89|5829.89|0
1641804670000|2022-01-10 08:51:10|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|0
1641804780000|2022-01-10 08:53:00|5819.22|5819.22|5819.22|5819.22|5819.22|5819.22|5819.22|5819.22|0
1641804800000|2022-01-10 08:53:20|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|0
1641804810000|2022-01-10 08:53:30|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|0
1641804830000|2022-01-10 08:53:50|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|0
1641804860000|2022-01-10 08:54:20|5824.55|5824.55|5825.53|5825.53|5825.53|5825.53|5824.55|5824.55|0
1641804970000|2022-01-10 08:56:10|5830.86|5830.86|5834.42|5834.42|5834.42|5834.42|5830.86|5830.86|0
1641804980000|2022-01-10 08:56:20|5836.04|5836.04|5836.04|5836.04|5836.04|5836.04|5836.04|5836.04|0
1641805100000|2022-01-10 08:58:20|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|0
1641805490000|2022-01-10 09:04:50|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1641805500000|2022-01-10 09:05:00|5836.2|5836.2|5837.98|5837.98|5837.98|5837.98|5836.2|5836.2|0
1641805550000|2022-01-10 09:05:50|5836.2|5836.2|5839.76|5839.76|5839.76|5839.76|5836.2|5836.2|0
1641805610000|2022-01-10 09:06:50|5841.37|5841.37|5841.05|5841.05|5841.37|5841.37|5840.73|5840.73|0
1641805640000|2022-01-10 09:07:20|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|0
1641805650000|2022-01-10 09:07:30|5841.05|5841.05|5841.05|5841.05|5841.05|5841.05|5841.05|5841.05|0
1641805680000|2022-01-10 09:08:00|5842.83|5842.83|5839.27|5839.27|5842.83|5842.83|5839.27|5839.27|0
1641805770000|2022-01-10 09:09:30|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|0
1641805800000|2022-01-10 09:10:00|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|0
1641806040000|2022-01-10 09:14:00|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1641806230000|2022-01-10 09:17:10|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|0
1641806290000|2022-01-10 09:18:10|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|0
1641806360000|2022-01-10 09:19:20|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|0
1641806540000|2022-01-10 09:22:20|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1641806630000|2022-01-10 09:23:50|5839.59|5839.59|5841.37|5841.37|5841.37|5841.37|5839.59|5839.59|0
1641806640000|2022-01-10 09:24:00|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641806660000|2022-01-10 09:24:20|5844.93|5844.93|5844.93|5844.93|5844.93|5844.93|5844.93|5844.93|0
1641806690000|2022-01-10 09:24:50|5846.71|5846.71|5844.93|5844.93|5846.71|5846.71|5844.93|5844.93|0
1641806770000|2022-01-10 09:26:10|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641806830000|2022-01-10 09:27:10|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1641806920000|2022-01-10 09:28:40|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|0
1641806990000|2022-01-10 09:29:50|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|0
1641807000000|2022-01-10 09:30:00|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|0
1641807240000|2022-01-10 09:34:00|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1641807260000|2022-01-10 09:34:20|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|0
1641807280000|2022-01-10 09:34:40|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|0
1641807290000|2022-01-10 09:34:50|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|0
1641807550000|2022-01-10 09:39:10|5857.38|5857.38|5857.71|5857.71|5857.71|5857.71|5857.38|5857.38|0
1641807570000|2022-01-10 09:39:30|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1641807600000|2022-01-10 09:40:00|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|0
1641807790000|2022-01-10 09:43:10|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|5864.17|0
1641807800000|2022-01-10 09:43:20|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|0
1641808030000|2022-01-10 09:47:10|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1641808040000|2022-01-10 09:47:20|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|0
1641808050000|2022-01-10 09:47:30|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|0
1641808270000|2022-01-10 09:51:10|5871.45|5871.45|5873.23|5873.23|5873.23|5873.23|5869.67|5869.67|0
1641808280000|2022-01-10 09:51:20|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|0
1641808300000|2022-01-10 09:51:40|5875.66|5875.66|5874.69|5874.69|5875.66|5875.66|5874.36|5874.36|0
1641808330000|2022-01-10 09:52:10|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1641808410000|2022-01-10 09:53:30|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1641808420000|2022-01-10 09:53:40|5875.33|5875.33|5877.11|5877.11|5877.11|5877.11|5875.33|5875.33|0
1641808440000|2022-01-10 09:54:00|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1641808480000|2022-01-10 09:54:40|5875.98|5875.98|5876.63|5876.63|5876.63|5876.63|5875.98|5875.98|0
1641808540000|2022-01-10 09:55:40|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1641808560000|2022-01-10 09:56:00|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1641808730000|2022-01-10 09:58:50|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1641808740000|2022-01-10 09:59:00|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1641808780000|2022-01-10 09:59:40|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|0
1641808800000|2022-01-10 10:00:00|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1641808820000|2022-01-10 10:00:20|5881.64|5881.64|5880.99|5880.99|5881.64|5881.64|5880.99|5880.99|0
1641808830000|2022-01-10 10:00:30|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1641808850000|2022-01-10 10:00:50|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1641808860000|2022-01-10 10:01:00|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1641808910000|2022-01-10 10:01:50|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|0
1641808920000|2022-01-10 10:02:00|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1641809020000|2022-01-10 10:03:40|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|0
1641809060000|2022-01-10 10:04:20|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|0
1641809140000|2022-01-10 10:05:40|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|0
1641809160000|2022-01-10 10:06:00|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1641809170000|2022-01-10 10:06:10|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1641809190000|2022-01-10 10:06:30|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1641809280000|2022-01-10 10:08:00|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1641809340000|2022-01-10 10:09:00|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|0
1641809420000|2022-01-10 10:10:20|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1641809470000|2022-01-10 10:11:10|5878.57|5878.57|5878.89|5878.89|5878.89|5878.89|5878.57|5878.57|0
1641809660000|2022-01-10 10:14:20|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1641809740000|2022-01-10 10:15:40|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|0
1641809850000|2022-01-10 10:17:30|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1641809910000|2022-01-10 10:18:30|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1641809920000|2022-01-10 10:18:40|5881.32|5881.32|5880.99|5880.99|5881.32|5881.32|5880.99|5880.99|0
1641810000000|2022-01-10 10:20:00|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641810090000|2022-01-10 10:21:30|5881.48|5881.48|5888.59|5888.59|5888.59|5888.59|5881.48|5881.48|0
1641810100000|2022-01-10 10:21:40|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1641810130000|2022-01-10 10:22:10|5887.78|5887.78|5886.01|5886.01|5887.78|5887.78|5886.01|5886.01|0
1641810170000|2022-01-10 10:22:50|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1641810220000|2022-01-10 10:23:40|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1641810550000|2022-01-10 10:29:10|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1641810590000|2022-01-10 10:29:50|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1641810610000|2022-01-10 10:30:10|5886.49|5886.49|5888.27|5888.27|5888.27|5888.27|5886.49|5886.49|0
1641810620000|2022-01-10 10:30:20|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1641810650000|2022-01-10 10:30:50|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5888.59|5888.59|0
1641810660000|2022-01-10 10:31:00|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|0
1641810720000|2022-01-10 10:32:00|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|0
1641810800000|2022-01-10 10:33:20|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|0
1641810870000|2022-01-10 10:34:30|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|0
1641810890000|2022-01-10 10:34:50|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|0
1641810940000|2022-01-10 10:35:40|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1641811090000|2022-01-10 10:38:10|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641811160000|2022-01-10 10:39:20|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1641811190000|2022-01-10 10:39:50|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1641811210000|2022-01-10 10:40:10|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641811230000|2022-01-10 10:40:30|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1641811270000|2022-01-10 10:41:10|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1641811280000|2022-01-10 10:41:20|5893.76|5893.76|5894.09|5894.09|5894.09|5894.09|5893.76|5893.76|0
1641811300000|2022-01-10 10:41:40|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1641811440000|2022-01-10 10:44:00|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1641811500000|2022-01-10 10:45:00|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1641811550000|2022-01-10 10:45:50|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1641811660000|2022-01-10 10:47:40|5891.18|5891.18|5891.5|5891.5|5891.5|5891.5|5891.18|5891.18|0
1641811800000|2022-01-10 10:50:00|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1641811820000|2022-01-10 10:50:20|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1641811840000|2022-01-10 10:50:40|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1641811920000|2022-01-10 10:52:00|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1641812010000|2022-01-10 10:53:30|5897|5897|5897|5897|5897|5897|5897|5897|0
1641812020000|2022-01-10 10:53:40|5896.35|5896.35|5894.41|5894.41|5896.35|5896.35|5894.41|5894.41|0
1641812080000|2022-01-10 10:54:40|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|0
1641812220000|2022-01-10 10:57:00|5890.53|5890.53|5892.31|5892.31|5892.31|5892.31|5890.53|5890.53|0
1641812360000|2022-01-10 10:59:20|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1641812390000|2022-01-10 10:59:50|5886.97|5886.97|5890.53|5890.53|5890.53|5890.53|5886.97|5886.97|0
1641812400000|2022-01-10 11:00:00|5889.56|5889.56|5890.21|5890.21|5890.21|5890.21|5889.56|5889.56|0
1641812560000|2022-01-10 11:02:40|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|0
1641812580000|2022-01-10 11:03:00|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|0
1641812590000|2022-01-10 11:03:10|5891.34|5891.34|5891.01|5891.01|5891.34|5891.34|5891.01|5891.01|0
1641812620000|2022-01-10 11:03:40|5889.24|5889.24|5887.46|5887.46|5889.24|5889.24|5887.46|5887.46|0
1641812650000|2022-01-10 11:04:10|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1641812900000|2022-01-10 11:08:20|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1641813000000|2022-01-10 11:10:00|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1641813060000|2022-01-10 11:11:00|5888.26|5888.26|5886|5886|5888.26|5888.26|5886|5886|0
1641813140000|2022-01-10 11:12:20|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1641813200000|2022-01-10 11:13:20|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|0
1641813280000|2022-01-10 11:14:40|5877.11|5877.11|5875.33|5875.33|5877.11|5877.11|5875.33|5875.33|0
1641813300000|2022-01-10 11:15:00|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1641813330000|2022-01-10 11:15:30|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1641813370000|2022-01-10 11:16:10|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1641813490000|2022-01-10 11:18:10|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1641813660000|2022-01-10 11:21:00|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1641813730000|2022-01-10 11:22:10|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1641813760000|2022-01-10 11:22:40|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1641813850000|2022-01-10 11:24:10|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1641813900000|2022-01-10 11:25:00|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1641813990000|2022-01-10 11:26:30|5874.84|5874.84|5875.49|5875.49|5875.49|5875.49|5874.84|5874.84|0
1641814060000|2022-01-10 11:27:40|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1641814120000|2022-01-10 11:28:40|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1641814130000|2022-01-10 11:28:50|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1641814160000|2022-01-10 11:29:20|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1641814200000|2022-01-10 11:30:00|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1641814210000|2022-01-10 11:30:10|5869.18|5869.18|5870.96|5870.96|5870.96|5870.96|5869.18|5869.18|0
1641814230000|2022-01-10 11:30:30|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1641814350000|2022-01-10 11:32:30|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1641814400000|2022-01-10 11:33:20|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1641814470000|2022-01-10 11:34:30|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1641814490000|2022-01-10 11:34:50|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1641814500000|2022-01-10 11:35:00|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1641814580000|2022-01-10 11:36:20|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1641814610000|2022-01-10 11:36:50|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1641814700000|2022-01-10 11:38:20|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|0
1641814720000|2022-01-10 11:38:40|5870.15|5870.15|5873.71|5873.71|5873.71|5873.71|5870.15|5870.15|0
1641814730000|2022-01-10 11:38:50|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1641814760000|2022-01-10 11:39:20|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1641814780000|2022-01-10 11:39:40|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1641814850000|2022-01-10 11:40:50|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|0
1641814860000|2022-01-10 11:41:00|5871.12|5871.12|5870.63|5870.63|5871.12|5871.12|5869.34|5869.34|0
1641814980000|2022-01-10 11:43:00|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1641815040000|2022-01-10 11:44:00|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1641815070000|2022-01-10 11:44:30|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1641815100000|2022-01-10 11:45:00|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|0
1641815110000|2022-01-10 11:45:10|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1641815200000|2022-01-10 11:46:40|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|0
1641815250000|2022-01-10 11:47:30|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1641815560000|2022-01-10 11:52:40|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1641815590000|2022-01-10 11:53:10|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1641815680000|2022-01-10 11:54:40|5875|5875|5875|5875|5875|5875|5875|5875|0
1641815710000|2022-01-10 11:55:10|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1641815820000|2022-01-10 11:57:00|5875.33|5875.33|5874.36|5874.36|5875.33|5875.33|5874.36|5874.36|0
1641815990000|2022-01-10 11:59:50|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1641816000000|2022-01-10 12:00:00|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1641816010000|2022-01-10 12:00:10|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1641816030000|2022-01-10 12:00:30|5879.21|5879.21|5879.53|5879.53|5879.53|5879.53|5879.21|5879.21|0
1641816120000|2022-01-10 12:02:00|5878.88|5878.88|5877.91|5877.91|5878.88|5878.88|5877.91|5877.91|0
1641816130000|2022-01-10 12:02:10|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1641816230000|2022-01-10 12:03:50|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|0
1641816280000|2022-01-10 12:04:40|5881.31|5881.31|5880.66|5880.66|5881.31|5881.31|5880.66|5880.66|0
1641816330000|2022-01-10 12:05:30|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|0
1641816350000|2022-01-10 12:05:50|5881.31|5881.31|5881.63|5881.63|5881.63|5881.63|5880.66|5880.66|0
1641816360000|2022-01-10 12:06:00|5882.28|5882.28|5880.5|5880.5|5882.28|5882.28|5880.5|5880.5|0
1641816380000|2022-01-10 12:06:20|5879.53|5879.53|5878.88|5878.88|5879.53|5879.53|5878.88|5878.88|0
1641816400000|2022-01-10 12:06:40|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641816460000|2022-01-10 12:07:40|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641816530000|2022-01-10 12:08:50|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641816540000|2022-01-10 12:09:00|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|0
1641816550000|2022-01-10 12:09:10|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1641816580000|2022-01-10 12:09:40|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1641816600000|2022-01-10 12:10:00|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1641816710000|2022-01-10 12:11:50|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|0
1641816780000|2022-01-10 12:13:00|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1641816840000|2022-01-10 12:14:00|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1641816900000|2022-01-10 12:15:00|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1641817180000|2022-01-10 12:19:40|5874.52|5874.52|5876.29|5876.29|5876.29|5876.29|5874.52|5874.52|0
1641817190000|2022-01-10 12:19:50|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|0
1641817240000|2022-01-10 12:20:40|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|0
1641817270000|2022-01-10 12:21:10|5875.97|5875.97|5876.29|5876.29|5876.29|5876.29|5875.97|5875.97|0
1641817330000|2022-01-10 12:22:10|5878.07|5878.07|5877.75|5877.75|5878.07|5878.07|5877.75|5877.75|0
1641817480000|2022-01-10 12:24:40|5878.72|5878.72|5881.31|5881.31|5881.31|5881.31|5878.72|5878.72|0
1641817500000|2022-01-10 12:25:00|5881.63|5881.63|5880.99|5880.99|5881.63|5881.63|5880.99|5880.99|0
1641817520000|2022-01-10 12:25:20|5882.93|5882.93|5883.25|5883.25|5883.25|5883.25|5882.93|5882.93|0
1641817530000|2022-01-10 12:25:30|5881.96|5881.96|5882.28|5882.28|5882.28|5882.28|5881.96|5881.96|0
1641817540000|2022-01-10 12:25:40|5885.84|5885.84|5889.4|5889.4|5889.4|5889.4|5885.84|5885.84|0
1641817550000|2022-01-10 12:25:50|5887.62|5887.62|5889.4|5889.4|5889.4|5889.4|5887.62|5887.62|0
1641817560000|2022-01-10 12:26:00|5891.17|5891.17|5889.4|5889.4|5891.17|5891.17|5889.4|5889.4|0
1641817580000|2022-01-10 12:26:20|5890.04|5890.04|5890.37|5890.37|5890.37|5890.37|5890.04|5890.04|0
1641817680000|2022-01-10 12:28:00|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1641817740000|2022-01-10 12:29:00|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|0
1641817770000|2022-01-10 12:29:30|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1641817780000|2022-01-10 12:29:40|5887.94|5887.94|5886.65|5886.65|5887.94|5887.94|5886.65|5886.65|0
1641817800000|2022-01-10 12:30:00|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|0
1641817810000|2022-01-10 12:30:10|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|0
1641817870000|2022-01-10 12:31:10|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1641817900000|2022-01-10 12:31:40|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641817990000|2022-01-10 12:33:10|5880.99|5880.99|5882.77|5882.77|5882.77|5882.77|5880.99|5880.99|0
1641818120000|2022-01-10 12:35:20|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641818170000|2022-01-10 12:36:10|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1641818270000|2022-01-10 12:37:50|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|0
1641818320000|2022-01-10 12:38:40|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1641818360000|2022-01-10 12:39:20|5878.24|5878.24|5878.56|5878.56|5878.56|5878.56|5878.24|5878.24|0
1641818510000|2022-01-10 12:41:50|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1641818550000|2022-01-10 12:42:30|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|0
1641818560000|2022-01-10 12:42:40|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|0
1641818600000|2022-01-10 12:43:20|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|0
1641818610000|2022-01-10 12:43:30|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641818680000|2022-01-10 12:44:40|5888.75|5888.75|5889.07|5889.07|5889.07|5889.07|5888.75|5888.75|0
1641818690000|2022-01-10 12:44:50|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|0
1641818730000|2022-01-10 12:45:30|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|0
1641818780000|2022-01-10 12:46:20|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1641818810000|2022-01-10 12:46:50|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641818860000|2022-01-10 12:47:40|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1641818880000|2022-01-10 12:48:00|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641819010000|2022-01-10 12:50:10|5889.88|5889.88|5888.1|5888.1|5889.88|5889.88|5888.1|5888.1|0
1641819040000|2022-01-10 12:50:40|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1641819090000|2022-01-10 12:51:30|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1641819150000|2022-01-10 12:52:30|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1641819270000|2022-01-10 12:54:30|5880.99|5880.99|5877.43|5877.43|5880.99|5880.99|5877.43|5877.43|0
1641819410000|2022-01-10 12:56:50|5876.46|5876.46|5876.78|5876.78|5877.43|5877.43|5876.46|5876.46|0
1641819430000|2022-01-10 12:57:10|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|0
1641819450000|2022-01-10 12:57:30|5880.34|5880.34|5882.12|5882.12|5882.12|5882.12|5880.34|5880.34|0
1641819580000|2022-01-10 12:59:40|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641819600000|2022-01-10 13:00:00|5882.12|5882.12|5882.44|5882.44|5882.44|5882.44|5881.79|5881.79|0
1641819640000|2022-01-10 13:00:40|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641819680000|2022-01-10 13:01:20|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1641819800000|2022-01-10 13:03:20|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1641819810000|2022-01-10 13:03:30|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|0
1641819860000|2022-01-10 13:04:20|5882.6|5882.6|5883.9|5883.9|5883.9|5883.9|5882.6|5882.6|0
1641819870000|2022-01-10 13:04:30|5885.68|5885.68|5886|5886|5886|5886|5885.68|5885.68|0
1641819890000|2022-01-10 13:04:50|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|0
1641820070000|2022-01-10 13:07:50|5886.32|5886.32|5887.78|5887.78|5887.78|5887.78|5886|5886|0
1641820200000|2022-01-10 13:10:00|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1641820260000|2022-01-10 13:11:00|5889.23|5889.23|5889.56|5889.56|5889.56|5889.56|5888.91|5888.91|0
1641820300000|2022-01-10 13:11:40|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1641820530000|2022-01-10 13:15:30|5884.22|5884.22|5882.44|5882.44|5884.22|5884.22|5882.44|5882.44|0
1641820620000|2022-01-10 13:17:00|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641820740000|2022-01-10 13:19:00|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1641820850000|2022-01-10 13:20:50|5884.22|5884.22|5880.66|5880.66|5884.22|5884.22|5880.66|5880.66|0
1641820880000|2022-01-10 13:21:20|5880.34|5880.34|5880.66|5880.66|5880.66|5880.66|5880.02|5880.02|0
1641820900000|2022-01-10 13:21:40|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1641820920000|2022-01-10 13:22:00|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|0
1641820930000|2022-01-10 13:22:10|5879.69|5879.69|5881.47|5881.47|5881.47|5881.47|5879.69|5879.69|0
1641820980000|2022-01-10 13:23:00|5883.25|5883.25|5886.81|5886.81|5886.81|5886.81|5883.25|5883.25|0
1641821000000|2022-01-10 13:23:20|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|0
1641821030000|2022-01-10 13:23:50|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1641821060000|2022-01-10 13:24:20|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641821110000|2022-01-10 13:25:10|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1641821130000|2022-01-10 13:25:30|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641821200000|2022-01-10 13:26:40|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|0
1641821230000|2022-01-10 13:27:10|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1641821390000|2022-01-10 13:29:50|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|0
1641821420000|2022-01-10 13:30:20|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1641821490000|2022-01-10 13:31:30|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1641821520000|2022-01-10 13:32:00|5886|5886|5886|5886|5886|5886|5886|5886|0
1641821550000|2022-01-10 13:32:30|5885.35|5885.35|5885.03|5885.03|5885.35|5885.35|5885.03|5885.03|0
1641821560000|2022-01-10 13:32:40|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|0
1641821670000|2022-01-10 13:34:30|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1641821820000|2022-01-10 13:37:00|5888.91|5888.91|5890.69|5890.69|5890.69|5890.69|5888.91|5888.91|0
1641822010000|2022-01-10 13:40:10|5892.47|5892.47|5894.25|5894.25|5894.25|5894.25|5892.47|5892.47|0
1641822300000|2022-01-10 13:45:00|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1641822410000|2022-01-10 13:46:50|5893.11|5893.11|5893.11|5893.11|5893.11|5893.11|5893.11|5893.11|0
1641822490000|2022-01-10 13:48:10|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1641822620000|2022-01-10 13:50:20|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|0
1641822660000|2022-01-10 13:51:00|5895.54|5895.54|5896.19|5896.19|5896.19|5896.19|5895.54|5895.54|0
1641822860000|2022-01-10 13:54:20|5895.86|5895.86|5895.22|5895.22|5895.86|5895.86|5895.22|5895.22|0
1641822970000|2022-01-10 13:56:10|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1641823130000|2022-01-10 13:58:50|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1641823140000|2022-01-10 13:59:00|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1641823150000|2022-01-10 13:59:10|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|0
1641823330000|2022-01-10 14:02:10|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|0
1641823440000|2022-01-10 14:04:00|5893.76|5893.76|5893.44|5893.44|5893.76|5893.76|5893.44|5893.44|0
1641823520000|2022-01-10 14:05:20|5891.66|5891.66|5889.88|5889.88|5891.66|5891.66|5889.88|5889.88|0
1641823700000|2022-01-10 14:08:20|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1641823750000|2022-01-10 14:09:10|5887.45|5887.45|5887.78|5887.78|5889.23|5889.23|5887.45|5887.45|0
1641823760000|2022-01-10 14:09:20|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|0
1641823870000|2022-01-10 14:11:10|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|0
1641823880000|2022-01-10 14:11:20|5889.72|5889.72|5889.4|5889.4|5889.72|5889.72|5889.4|5889.4|0
1641823900000|2022-01-10 14:11:40|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|0
1641823930000|2022-01-10 14:12:10|5890.04|5890.04|5889.72|5889.72|5890.04|5890.04|5889.4|5889.4|0
1641823970000|2022-01-10 14:12:50|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|0
1641823980000|2022-01-10 14:13:00|5887.94|5887.94|5886.16|5886.16|5887.94|5887.94|5886.16|5886.16|0
1641823990000|2022-01-10 14:13:10|5887.94|5887.94|5889.72|5889.72|5889.72|5889.72|5887.94|5887.94|0
1641824040000|2022-01-10 14:14:00|5887.94|5887.94|5889.72|5889.72|5889.72|5889.72|5887.94|5887.94|0
1641824230000|2022-01-10 14:17:10|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|5889.07|0
1641824280000|2022-01-10 14:18:00|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|0
1641824350000|2022-01-10 14:19:10|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|5886.65|0
1641824580000|2022-01-10 14:23:00|5886.32|5886.32|5884.54|5884.54|5886.32|5886.32|5884.54|5884.54|0
1641824620000|2022-01-10 14:23:40|5886.32|5886.32|5885.35|5885.35|5886.32|5886.32|5885.35|5885.35|0
1641824630000|2022-01-10 14:23:50|5886.97|5886.97|5887.62|5887.62|5887.62|5887.62|5886.97|5886.97|0
1641824640000|2022-01-10 14:24:00|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|0
1641824650000|2022-01-10 14:24:10|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1641824660000|2022-01-10 14:24:20|5888.91|5888.91|5887.94|5887.94|5888.91|5888.91|5887.94|5887.94|0
1641824680000|2022-01-10 14:24:40|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1641824700000|2022-01-10 14:25:00|5887.94|5887.94|5887.62|5887.62|5889.4|5889.4|5887.62|5887.62|0
1641824820000|2022-01-10 14:27:00|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|0
1641824890000|2022-01-10 14:28:10|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|5885.19|0
1641825000000|2022-01-10 14:30:00|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|0
1641825020000|2022-01-10 14:30:20|5888.75|5888.75|5890.53|5890.53|5890.53|5890.53|5888.75|5888.75|0
1641825040000|2022-01-10 14:30:40|5892.31|5892.31|5894.08|5894.08|5894.08|5894.08|5892.31|5892.31|0
1641825050000|2022-01-10 14:30:50|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1641825070000|2022-01-10 14:31:10|5891.98|5891.98|5890.2|5890.2|5891.98|5891.98|5890.2|5890.2|0
1641825110000|2022-01-10 14:31:50|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|0
1641825130000|2022-01-10 14:32:10|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641825140000|2022-01-10 14:32:20|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1641825150000|2022-01-10 14:32:30|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|0
1641825180000|2022-01-10 14:33:00|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|0
1641825240000|2022-01-10 14:34:00|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1641825270000|2022-01-10 14:34:30|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1641825280000|2022-01-10 14:34:40|5877.75|5877.75|5875.97|5875.97|5877.75|5877.75|5875.97|5875.97|0
1641825360000|2022-01-10 14:36:00|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1641825380000|2022-01-10 14:36:20|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1641825420000|2022-01-10 14:37:00|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|0
1641825430000|2022-01-10 14:37:10|5865.79|5865.79|5864.01|5864.01|5865.79|5865.79|5864.01|5864.01|0
1641825440000|2022-01-10 14:37:20|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1641825460000|2022-01-10 14:37:40|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|0
1641825470000|2022-01-10 14:37:50|5871.93|5871.93|5870.96|5870.96|5871.93|5871.93|5870.96|5870.96|0
1641825490000|2022-01-10 14:38:10|5867.4|5867.4|5873.22|5873.22|5875|5875|5867.4|5867.4|0
1641825550000|2022-01-10 14:39:10|5869.67|5869.67|5871.45|5871.45|5871.45|5871.45|5869.67|5869.67|0
1641825590000|2022-01-10 14:39:50|5875|5875|5875|5875|5875|5875|5875|5875|0
1641825620000|2022-01-10 14:40:20|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1641825630000|2022-01-10 14:40:30|5876.78|5876.78|5878.56|5878.56|5878.56|5878.56|5876.78|5876.78|0
1641825660000|2022-01-10 14:41:00|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|0
1641825670000|2022-01-10 14:41:10|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1641825690000|2022-01-10 14:41:30|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641825800000|2022-01-10 14:43:20|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|0
1641825850000|2022-01-10 14:44:10|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|0
1641825870000|2022-01-10 14:44:30|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1641825920000|2022-01-10 14:45:20|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|0
1641825960000|2022-01-10 14:46:00|5879.53|5879.53|5877.75|5877.75|5879.53|5879.53|5877.75|5877.75|0
1641826000000|2022-01-10 14:46:40|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1641826030000|2022-01-10 14:47:10|5881.96|5881.96|5885.51|5885.51|5885.51|5885.51|5881.96|5881.96|0
1641826040000|2022-01-10 14:47:20|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|0
1641826080000|2022-01-10 14:48:00|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|0
1641826090000|2022-01-10 14:48:10|5887.29|5887.29|5889.07|5889.07|5889.07|5889.07|5887.29|5887.29|0
1641826150000|2022-01-10 14:49:10|5889.72|5889.72|5890.37|5890.37|5890.37|5890.37|5889.72|5889.72|0
1641826160000|2022-01-10 14:49:20|5891.34|5891.34|5894.9|5894.9|5894.9|5894.9|5891.34|5891.34|0
1641826190000|2022-01-10 14:49:50|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|0
1641826200000|2022-01-10 14:50:00|5897.32|5897.32|5899.1|5899.1|5899.1|5899.1|5897.32|5897.32|0
1641826210000|2022-01-10 14:50:10|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|0
1641826230000|2022-01-10 14:50:30|5899.1|5899.1|5895.54|5895.54|5899.1|5899.1|5895.54|5895.54|0
1641826260000|2022-01-10 14:51:00|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|0
1641826270000|2022-01-10 14:51:10|5894.09|5894.09|5892.31|5892.31|5894.09|5894.09|5892.31|5892.31|0
1641826290000|2022-01-10 14:51:30|5895.87|5895.87|5897.65|5897.65|5897.65|5897.65|5895.87|5895.87|0
1641826300000|2022-01-10 14:51:40|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1641826310000|2022-01-10 14:51:50|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|0
1641826340000|2022-01-10 14:52:20|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1641826360000|2022-01-10 14:52:40|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1641826390000|2022-01-10 14:53:10|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1641826440000|2022-01-10 14:54:00|5894.74|5894.74|5892.96|5892.96|5894.74|5894.74|5892.96|5892.96|0
1641826450000|2022-01-10 14:54:10|5895.38|5895.38|5895.38|5895.38|5895.38|5895.38|5895.38|5895.38|0
1641826490000|2022-01-10 14:54:50|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1641826550000|2022-01-10 14:55:50|5896.19|5896.19|5896.84|5896.84|5896.84|5896.84|5896.19|5896.19|0
1641826570000|2022-01-10 14:56:10|5898.62|5898.62|5898.62|5898.62|5898.62|5898.62|5898.62|5898.62|0
1641826580000|2022-01-10 14:56:20|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|0
1641826610000|2022-01-10 14:56:50|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|0
1641826670000|2022-01-10 14:57:50|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1641826690000|2022-01-10 14:58:10|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|0
1641826700000|2022-01-10 14:58:20|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1641826710000|2022-01-10 14:58:30|5897.65|5897.65|5893.76|5893.76|5897.65|5897.65|5893.76|5893.76|0
1641826720000|2022-01-10 14:58:40|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|0
1641826740000|2022-01-10 14:59:00|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|0
1641826760000|2022-01-10 14:59:20|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|0
1641826770000|2022-01-10 14:59:30|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|5893.76|0
1641826780000|2022-01-10 14:59:40|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|0
1641826790000|2022-01-10 14:59:50|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|0
1641826820000|2022-01-10 15:00:20|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|5894.41|0
1641826840000|2022-01-10 15:00:40|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|0
1641826860000|2022-01-10 15:01:00|5891.01|5891.01|5889.24|5889.24|5891.01|5891.01|5889.24|5889.24|0
1641826880000|2022-01-10 15:01:20|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1641826890000|2022-01-10 15:01:30|5885.68|5885.68|5883.58|5883.58|5885.68|5885.68|5883.58|5883.58|0
1641826910000|2022-01-10 15:01:50|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1641826920000|2022-01-10 15:02:00|5886|5886|5886|5886|5886|5886|5886|5886|0
1641826960000|2022-01-10 15:02:40|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1641826970000|2022-01-10 15:02:50|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1641827010000|2022-01-10 15:03:30|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1641827020000|2022-01-10 15:03:40|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1641827060000|2022-01-10 15:04:20|5880.34|5880.34|5876.78|5876.78|5880.34|5880.34|5876.78|5876.78|0
1641827070000|2022-01-10 15:04:30|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|0
1641827100000|2022-01-10 15:05:00|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|0
1641827120000|2022-01-10 15:05:20|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|0
1641827140000|2022-01-10 15:05:40|5873.23|5873.23|5875.01|5875.01|5875.01|5875.01|5873.23|5873.23|0
1641827150000|2022-01-10 15:05:50|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|0
1641827160000|2022-01-10 15:06:00|5875.01|5875.01|5873.23|5873.23|5875.01|5875.01|5873.23|5873.23|0
1641827180000|2022-01-10 15:06:20|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|0
1641827200000|2022-01-10 15:06:40|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1641827230000|2022-01-10 15:07:10|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641827250000|2022-01-10 15:07:30|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1641827330000|2022-01-10 15:08:50|5880.99|5880.99|5883.09|5883.09|5883.09|5883.09|5880.99|5880.99|0
1641827370000|2022-01-10 15:09:30|5881.31|5881.31|5880.67|5880.67|5881.31|5881.31|5880.67|5880.67|0
1641827380000|2022-01-10 15:09:40|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5878.24|5878.24|0
1641827400000|2022-01-10 15:10:00|5883.58|5883.58|5882.44|5882.44|5884.22|5884.22|5882.44|5882.44|0
1641827430000|2022-01-10 15:10:30|5886|5886|5886|5886|5886|5886|5886|5886|0
1641827480000|2022-01-10 15:11:20|5884.22|5884.22|5878.89|5878.89|5884.22|5884.22|5878.89|5878.89|0
1641827530000|2022-01-10 15:12:10|5879.21|5879.21|5882.77|5882.77|5882.77|5882.77|5879.21|5879.21|0
1641827540000|2022-01-10 15:12:20|5880.99|5880.99|5879.21|5879.21|5880.99|5880.99|5879.21|5879.21|0
1641827580000|2022-01-10 15:13:00|5882.77|5882.77|5884.55|5884.55|5884.55|5884.55|5882.77|5882.77|0
1641827640000|2022-01-10 15:14:00|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641827680000|2022-01-10 15:14:40|5882.44|5882.44|5878.89|5878.89|5882.44|5882.44|5878.89|5878.89|0
1641827690000|2022-01-10 15:14:50|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1641827700000|2022-01-10 15:15:00|5878.89|5878.89|5878.89|5878.89|5880.67|5880.67|5878.89|5878.89|0
1641827720000|2022-01-10 15:15:20|5880.67|5880.67|5883.09|5883.09|5883.09|5883.09|5880.67|5880.67|0
1641827760000|2022-01-10 15:16:00|5881.31|5881.31|5880.67|5880.67|5881.31|5881.31|5880.67|5880.67|0
1641827790000|2022-01-10 15:16:30|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|0
1641827800000|2022-01-10 15:16:40|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1641827850000|2022-01-10 15:17:30|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1641827860000|2022-01-10 15:17:40|5880.34|5880.34|5878.56|5878.56|5880.34|5880.34|5878.56|5878.56|0
1641827870000|2022-01-10 15:17:50|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|5880.34|0
1641827890000|2022-01-10 15:18:10|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|5878.56|0
1641827900000|2022-01-10 15:18:20|5879.86|5879.86|5877.43|5877.43|5879.86|5879.86|5877.43|5877.43|0
1641827920000|2022-01-10 15:18:40|5876.46|5876.46|5876.14|5876.14|5876.46|5876.46|5876.14|5876.14|0
1641827950000|2022-01-10 15:19:10|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1641827960000|2022-01-10 15:19:20|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|0
1641827980000|2022-01-10 15:19:40|5875.81|5875.81|5874.03|5874.03|5875.81|5875.81|5874.03|5874.03|0
1641828010000|2022-01-10 15:20:10|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|0
1641828020000|2022-01-10 15:20:20|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|0
1641828030000|2022-01-10 15:20:30|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1641828040000|2022-01-10 15:20:40|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1641828050000|2022-01-10 15:20:50|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|0
1641828170000|2022-01-10 15:22:50|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1641828260000|2022-01-10 15:24:20|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|0
1641828290000|2022-01-10 15:24:50|5879.53|5879.53|5879.21|5879.21|5879.53|5879.53|5879.21|5879.21|0
1641828310000|2022-01-10 15:25:10|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1641828320000|2022-01-10 15:25:20|5881.96|5881.96|5882.28|5882.28|5882.28|5882.28|5881.96|5881.96|0
1641828330000|2022-01-10 15:25:30|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1641828360000|2022-01-10 15:26:00|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|0
1641828370000|2022-01-10 15:26:10|5887.62|5887.62|5885.84|5885.84|5887.62|5887.62|5885.84|5885.84|0
1641828380000|2022-01-10 15:26:20|5884.06|5884.06|5882.28|5882.28|5884.06|5884.06|5882.28|5882.28|0
1641828450000|2022-01-10 15:27:30|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1641828470000|2022-01-10 15:27:50|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|0
1641828500000|2022-01-10 15:28:20|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1641828520000|2022-01-10 15:28:40|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|0
1641828550000|2022-01-10 15:29:10|5885.84|5885.84|5884.06|5884.06|5885.84|5885.84|5884.06|5884.06|0
1641828580000|2022-01-10 15:29:40|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1641828590000|2022-01-10 15:29:50|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1641828600000|2022-01-10 15:30:00|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1641828680000|2022-01-10 15:31:20|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1641828690000|2022-01-10 15:31:30|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1641828760000|2022-01-10 15:32:40|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|0
1641828780000|2022-01-10 15:33:00|5888.59|5888.59|5887.62|5887.62|5888.59|5888.59|5887.62|5887.62|0
1641828800000|2022-01-10 15:33:20|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|0
1641828810000|2022-01-10 15:33:30|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|0
1641828850000|2022-01-10 15:34:10|5885.52|5885.52|5887.3|5887.3|5887.3|5887.3|5885.52|5885.52|0
1641828860000|2022-01-10 15:34:20|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1641828900000|2022-01-10 15:35:00|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|0
1641828910000|2022-01-10 15:35:10|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|0
1641828950000|2022-01-10 15:35:50|5881.8|5881.8|5881.47|5881.47|5881.8|5881.8|5881.47|5881.47|0
1641828960000|2022-01-10 15:36:00|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1641828970000|2022-01-10 15:36:10|5881.15|5881.15|5882.93|5882.93|5882.93|5882.93|5881.15|5881.15|0
1641828980000|2022-01-10 15:36:20|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1641829000000|2022-01-10 15:36:40|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|5881.47|0
1641829040000|2022-01-10 15:37:20|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1641829050000|2022-01-10 15:37:30|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1641829100000|2022-01-10 15:38:20|5879.05|5879.05|5879.37|5879.37|5879.37|5879.37|5879.05|5879.05|0
1641829140000|2022-01-10 15:39:00|5881.15|5881.15|5882.93|5882.93|5882.93|5882.93|5881.15|5881.15|0
1641829150000|2022-01-10 15:39:10|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1641829160000|2022-01-10 15:39:20|5879.37|5879.37|5882.93|5882.93|5882.93|5882.93|5879.37|5879.37|0
1641829220000|2022-01-10 15:40:20|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1641829230000|2022-01-10 15:40:30|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1641829240000|2022-01-10 15:40:40|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|0
1641829270000|2022-01-10 15:41:10|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1641829320000|2022-01-10 15:42:00|5880.18|5880.18|5878.08|5878.08|5880.18|5880.18|5878.08|5878.08|0
1641829390000|2022-01-10 15:43:10|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1641829410000|2022-01-10 15:43:30|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1641829440000|2022-01-10 15:44:00|5881.15|5881.15|5882.93|5882.93|5882.93|5882.93|5881.15|5881.15|0
1641829500000|2022-01-10 15:45:00|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|0
1641829510000|2022-01-10 15:45:10|5882.93|5882.93|5881.15|5881.15|5882.93|5882.93|5881.15|5881.15|0
1641829530000|2022-01-10 15:45:30|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1641829560000|2022-01-10 15:46:00|5878.72|5878.72|5874.84|5874.84|5878.72|5878.72|5874.84|5874.84|0
1641829590000|2022-01-10 15:46:30|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|0
1641829600000|2022-01-10 15:46:40|5874.84|5874.84|5874.84|5874.84|5874.84|5874.84|5873.06|5873.06|0
1641829620000|2022-01-10 15:47:00|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|0
1641829690000|2022-01-10 15:48:10|5874.84|5874.84|5875.17|5875.17|5875.17|5875.17|5874.84|5874.84|0
1641829710000|2022-01-10 15:48:30|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1641829720000|2022-01-10 15:48:40|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|0
1641829740000|2022-01-10 15:49:00|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|0
1641829750000|2022-01-10 15:49:10|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|0
1641829760000|2022-01-10 15:49:20|5870.64|5870.64|5869.99|5869.99|5870.64|5870.64|5869.99|5869.99|0
1641829770000|2022-01-10 15:49:30|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|0
1641829780000|2022-01-10 15:49:40|5868.21|5868.21|5869.02|5869.02|5869.99|5869.99|5868.21|5868.21|0
1641829800000|2022-01-10 15:50:00|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|0
1641829820000|2022-01-10 15:50:20|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1641829840000|2022-01-10 15:50:40|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|0
1641829850000|2022-01-10 15:50:50|5866.11|5866.11|5866.11|5866.11|5866.11|5866.11|5866.11|5866.11|0
1641829870000|2022-01-10 15:51:10|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1641829890000|2022-01-10 15:51:30|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|0
1641829900000|2022-01-10 15:51:40|5867.89|5867.89|5870.64|5870.64|5870.64|5870.64|5867.08|5867.08|0
1641829910000|2022-01-10 15:51:50|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1641829920000|2022-01-10 15:52:00|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1641829940000|2022-01-10 15:52:20|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1641829950000|2022-01-10 15:52:30|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1641829970000|2022-01-10 15:52:50|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1641830010000|2022-01-10 15:53:30|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1641830040000|2022-01-10 15:54:00|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|0
1641830050000|2022-01-10 15:54:10|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|0
1641830060000|2022-01-10 15:54:20|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|0
1641830080000|2022-01-10 15:54:40|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|0
1641830090000|2022-01-10 15:54:50|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1641830100000|2022-01-10 15:55:00|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1641830110000|2022-01-10 15:55:10|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1641830120000|2022-01-10 15:55:20|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1641830140000|2022-01-10 15:55:40|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1641830150000|2022-01-10 15:55:50|5874.2|5874.2|5870.64|5870.64|5874.2|5874.2|5870.64|5870.64|0
1641830160000|2022-01-10 15:56:00|5872.42|5872.42|5875.97|5875.97|5875.97|5875.97|5872.42|5872.42|0
1641830170000|2022-01-10 15:56:10|5874.2|5874.2|5872.42|5872.42|5874.2|5874.2|5872.42|5872.42|0
1641830190000|2022-01-10 15:56:30|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|0
1641830210000|2022-01-10 15:56:50|5872.42|5872.42|5874.2|5874.2|5874.2|5874.2|5872.42|5872.42|0
1641830220000|2022-01-10 15:57:00|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5870.64|5870.64|0
1641830230000|2022-01-10 15:57:10|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1641830250000|2022-01-10 15:57:30|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1641830280000|2022-01-10 15:58:00|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1641830350000|2022-01-10 15:59:10|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1641830380000|2022-01-10 15:59:40|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1641830420000|2022-01-10 16:00:20|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1641830430000|2022-01-10 16:00:30|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1641830450000|2022-01-10 16:00:50|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1641830460000|2022-01-10 16:01:00|5871.77|5871.77|5874.52|5874.52|5874.52|5874.52|5871.77|5871.77|0
1641830490000|2022-01-10 16:01:30|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1641830510000|2022-01-10 16:01:50|5874.52|5874.52|5876.3|5876.3|5876.3|5876.3|5874.52|5874.52|0
1641830520000|2022-01-10 16:02:00|5878.08|5878.08|5878.08|5878.08|5878.08|5878.08|5878.08|5878.08|0
1641830600000|2022-01-10 16:03:20|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1641830610000|2022-01-10 16:03:30|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1641830640000|2022-01-10 16:04:00|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|5883.74|0
1641830650000|2022-01-10 16:04:10|5884.06|5884.06|5882.77|5882.77|5884.06|5884.06|5882.77|5882.77|0
1641830720000|2022-01-10 16:05:20|5880.99|5880.99|5882.77|5882.77|5882.77|5882.77|5880.99|5880.99|0
1641830730000|2022-01-10 16:05:30|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1641830750000|2022-01-10 16:05:50|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641830830000|2022-01-10 16:07:10|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5879.21|5879.21|0
1641830860000|2022-01-10 16:07:40|5879.21|5879.21|5880.99|5880.99|5880.99|5880.99|5879.21|5879.21|0
1641830880000|2022-01-10 16:08:00|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641830900000|2022-01-10 16:08:20|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5879.21|5879.21|0
1641830910000|2022-01-10 16:08:30|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641830920000|2022-01-10 16:08:40|5879.21|5879.21|5880.99|5880.99|5880.99|5880.99|5879.21|5879.21|0
1641830930000|2022-01-10 16:08:50|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641830940000|2022-01-10 16:09:00|5880.99|5880.99|5882.77|5882.77|5882.77|5882.77|5880.99|5880.99|0
1641830950000|2022-01-10 16:09:10|5883.09|5883.09|5882.77|5882.77|5883.09|5883.09|5882.77|5882.77|0
1641830960000|2022-01-10 16:09:20|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1641830990000|2022-01-10 16:09:50|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641831000000|2022-01-10 16:10:00|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1641831020000|2022-01-10 16:10:20|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1641831070000|2022-01-10 16:11:10|5880.99|5880.99|5882.77|5882.77|5882.77|5882.77|5880.99|5880.99|0
1641831100000|2022-01-10 16:11:40|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1641831120000|2022-01-10 16:12:00|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1641831140000|2022-01-10 16:12:20|5884.54|5884.54|5886.32|5886.32|5886.32|5886.32|5884.54|5884.54|0
1641831160000|2022-01-10 16:12:40|5884.54|5884.54|5886.32|5886.32|5886.32|5886.32|5884.54|5884.54|0
1641831180000|2022-01-10 16:13:00|5888.1|5888.1|5886.32|5886.32|5888.1|5888.1|5886.32|5886.32|0
1641831190000|2022-01-10 16:13:10|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641831200000|2022-01-10 16:13:20|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1641831220000|2022-01-10 16:13:40|5886|5886|5886.32|5886.32|5886.32|5886.32|5886|5886|0
1641831240000|2022-01-10 16:14:00|5888.1|5888.1|5889.56|5889.56|5890.2|5890.2|5888.1|5888.1|0
1641831250000|2022-01-10 16:14:10|5887.78|5887.78|5889.56|5889.56|5889.56|5889.56|5887.78|5887.78|0
1641831260000|2022-01-10 16:14:20|5887.78|5887.78|5889.56|5889.56|5889.56|5889.56|5887.78|5887.78|0
1641831270000|2022-01-10 16:14:30|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1641831280000|2022-01-10 16:14:40|5893.11|5893.11|5891.34|5891.34|5893.11|5893.11|5891.34|5891.34|0
1641831290000|2022-01-10 16:14:50|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1641831300000|2022-01-10 16:15:00|5887.78|5887.78|5889.56|5889.56|5889.56|5889.56|5887.78|5887.78|0
1641831320000|2022-01-10 16:15:20|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1641831330000|2022-01-10 16:15:30|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641831370000|2022-01-10 16:16:10|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1641831420000|2022-01-10 16:17:00|5894.57|5894.57|5892.79|5892.79|5894.57|5894.57|5892.79|5892.79|0
1641831430000|2022-01-10 16:17:10|5892.47|5892.47|5894.25|5894.25|5894.25|5894.25|5892.47|5892.47|0
1641831440000|2022-01-10 16:17:20|5896.02|5896.02|5894.73|5894.73|5896.02|5896.02|5894.73|5894.73|0
1641831450000|2022-01-10 16:17:30|5892.95|5892.95|5889.72|5889.72|5892.95|5892.95|5889.72|5889.72|0
1641831480000|2022-01-10 16:18:00|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|0
1641831490000|2022-01-10 16:18:10|5893.6|5893.6|5893.92|5893.92|5893.92|5893.92|5893.6|5893.6|0
1641831500000|2022-01-10 16:18:20|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1641831520000|2022-01-10 16:18:40|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5890.69|5890.69|0
1641831540000|2022-01-10 16:19:00|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1641831580000|2022-01-10 16:19:40|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1641831600000|2022-01-10 16:20:00|5892.79|5892.79|5896.35|5896.35|5896.35|5896.35|5892.79|5892.79|0
1641831610000|2022-01-10 16:20:10|5898.13|5898.13|5894.57|5894.57|5898.13|5898.13|5894.57|5894.57|0
1641831630000|2022-01-10 16:20:30|5896.35|5896.35|5901.68|5901.68|5901.68|5901.68|5894.57|5894.57|0
1641831650000|2022-01-10 16:20:50|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1641831660000|2022-01-10 16:21:00|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1641831670000|2022-01-10 16:21:10|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|0
1641831700000|2022-01-10 16:21:40|5902.01|5902.01|5903.79|5903.79|5903.79|5903.79|5902.01|5902.01|0
1641831710000|2022-01-10 16:21:50|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|0
1641831740000|2022-01-10 16:22:20|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|0
1641831750000|2022-01-10 16:22:30|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1641831770000|2022-01-10 16:22:50|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1641831790000|2022-01-10 16:23:10|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1641831800000|2022-01-10 16:23:20|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1641831810000|2022-01-10 16:23:30|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1641831820000|2022-01-10 16:23:40|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1641831840000|2022-01-10 16:24:00|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1641831850000|2022-01-10 16:24:10|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1641831860000|2022-01-10 16:24:20|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1641831870000|2022-01-10 16:24:30|5909.45|5909.45|5910.09|5910.09|5910.09|5910.09|5909.45|5909.45|0
1641831880000|2022-01-10 16:24:40|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1641831890000|2022-01-10 16:24:50|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|0
1641831900000|2022-01-10 16:25:00|5908.31|5908.31|5908.64|5908.64|5908.64|5908.64|5908.31|5908.31|0
1641831930000|2022-01-10 16:25:30|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1641831950000|2022-01-10 16:25:50|5912.2|5912.2|5910.42|5910.42|5912.2|5912.2|5910.42|5910.42|0
1641831960000|2022-01-10 16:26:00|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1641831990000|2022-01-10 16:26:30|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1641832000000|2022-01-10 16:26:40|5912.2|5912.2|5910.42|5910.42|5912.2|5912.2|5910.42|5910.42|0
1641832010000|2022-01-10 16:26:50|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1641832020000|2022-01-10 16:27:00|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1641832030000|2022-01-10 16:27:10|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1641832040000|2022-01-10 16:27:20|5913.97|5913.97|5912.2|5912.2|5913.97|5913.97|5910.42|5910.42|0
1641832050000|2022-01-10 16:27:30|5912.52|5912.52|5914.3|5914.3|5914.3|5914.3|5912.52|5912.52|0
1641832070000|2022-01-10 16:27:50|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|5912.52|0
1641832080000|2022-01-10 16:28:00|5911.87|5911.87|5913.65|5913.65|5913.65|5913.65|5911.87|5911.87|0
1641832090000|2022-01-10 16:28:10|5911.87|5911.87|5913.65|5913.65|5913.65|5913.65|5911.87|5911.87|0
1641832140000|2022-01-10 16:29:00|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|0
1641832180000|2022-01-10 16:29:40|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1641832190000|2022-01-10 16:29:50|5908.31|5908.31|5908.31|5908.31|5910.09|5910.09|5908.31|5908.31|0
1641888900000|2022-01-11 08:15:00|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1641888920000|2022-01-11 08:15:20|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1641888950000|2022-01-11 08:15:50|6003.89|6003.89|6005.67|6005.67|6005.67|6005.67|6003.89|6003.89|0
1641888970000|2022-01-11 08:16:10|6003.89|6003.89|6007.45|6007.45|6007.45|6007.45|6003.89|6003.89|0
1641888980000|2022-01-11 08:16:20|6009.23|6009.23|6010.52|6010.52|6010.52|6010.52|6008.9|6008.9|0
1641889010000|2022-01-11 08:16:50|6012.47|6012.47|6011.82|6011.82|6012.47|6012.47|6011.82|6011.82|0
1641889030000|2022-01-11 08:17:10|6010.2|6010.2|6008.42|6008.42|6010.2|6010.2|6008.42|6008.42|0
1641889050000|2022-01-11 08:17:30|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|0
1641889070000|2022-01-11 08:17:50|6005.35|6005.35|6004.7|6004.7|6005.35|6005.35|6004.7|6004.7|0
1641889080000|2022-01-11 08:18:00|6006.48|6006.48|6010.04|6010.04|6010.04|6010.04|6006.48|6006.48|0
1641889120000|2022-01-11 08:18:40|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1641889140000|2022-01-11 08:19:00|6004.7|6004.7|6006.48|6006.48|6006.48|6006.48|6004.7|6004.7|0
1641889180000|2022-01-11 08:19:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1641889230000|2022-01-11 08:20:30|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1641889240000|2022-01-11 08:20:40|6013.59|6013.59|6015.37|6015.37|6015.37|6015.37|6013.59|6013.59|0
1641889250000|2022-01-11 08:20:50|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|0
1641889260000|2022-01-11 08:21:00|6017.8|6017.8|6017.15|6017.15|6017.8|6017.8|6017.15|6017.15|0
1641889280000|2022-01-11 08:21:20|6020.71|6020.71|6024.27|6024.27|6024.27|6024.27|6020.71|6020.71|0
1641889340000|2022-01-11 08:22:20|6022.49|6022.49|6024.27|6024.27|6024.27|6024.27|6022.49|6022.49|0
1641889360000|2022-01-11 08:22:40|6026.04|6026.04|6024.27|6024.27|6026.04|6026.04|6024.27|6024.27|0
1641889380000|2022-01-11 08:23:00|6022.49|6022.49|6024.27|6024.27|6024.27|6024.27|6022.49|6022.49|0
1641889410000|2022-01-11 08:23:30|6026.04|6026.04|6029.6|6029.6|6029.6|6029.6|6026.04|6026.04|0
1641889420000|2022-01-11 08:23:40|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1641889450000|2022-01-11 08:24:10|6025.72|6025.72|6024.43|6024.43|6025.72|6025.72|6024.43|6024.43|0
1641889480000|2022-01-11 08:24:40|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1641889500000|2022-01-11 08:25:00|6023.94|6023.94|6023.13|6023.13|6023.94|6023.94|6022.16|6022.16|0
1641889520000|2022-01-11 08:25:20|6021.36|6021.36|6019.58|6019.58|6021.36|6021.36|6019.58|6019.58|0
1641889530000|2022-01-11 08:25:30|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|0
1641889540000|2022-01-11 08:25:40|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1641889560000|2022-01-11 08:26:00|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1641889570000|2022-01-11 08:26:10|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1641889590000|2022-01-11 08:26:30|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6015.69|6015.69|0
1641889600000|2022-01-11 08:26:40|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641889610000|2022-01-11 08:26:50|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1641889620000|2022-01-11 08:27:00|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1641889630000|2022-01-11 08:27:10|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1641889650000|2022-01-11 08:27:30|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1641889720000|2022-01-11 08:28:40|6016.99|6016.99|6017.31|6017.31|6017.31|6017.31|6016.99|6016.99|0
1641889730000|2022-01-11 08:28:50|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1641889780000|2022-01-11 08:29:40|6022.65|6022.65|6026.2|6026.2|6026.2|6026.2|6022.65|6022.65|0
1641889790000|2022-01-11 08:29:50|6022.65|6022.65|6024.43|6024.43|6024.43|6024.43|6020.87|6020.87|0
1641889800000|2022-01-11 08:30:00|6022.65|6022.65|6020.87|6020.87|6022.65|6022.65|6020.87|6020.87|0
1641889810000|2022-01-11 08:30:10|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1641889820000|2022-01-11 08:30:20|6015.85|6015.85|6014.07|6014.07|6015.85|6015.85|6014.07|6014.07|0
1641889830000|2022-01-11 08:30:30|6015.85|6015.85|6014.07|6014.07|6015.85|6015.85|6014.07|6014.07|0
1641889860000|2022-01-11 08:31:00|6010.52|6010.52|6006.96|6006.96|6010.52|6010.52|6006.96|6006.96|0
1641889890000|2022-01-11 08:31:30|6007.93|6007.93|6004.37|6004.37|6007.93|6007.93|6004.37|6004.37|0
1641889900000|2022-01-11 08:31:40|6006.15|6006.15|6002.59|6002.59|6006.15|6006.15|6002.59|6002.59|0
1641889920000|2022-01-11 08:32:00|5997.26|5997.26|5993.7|5993.7|5997.26|5997.26|5993.7|5993.7|0
1641889930000|2022-01-11 08:32:10|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1641889940000|2022-01-11 08:32:20|5990.95|5990.95|5994.51|5994.51|5994.51|5994.51|5990.95|5990.95|0
1641889980000|2022-01-11 08:33:00|5992.73|5992.73|5991.43|5991.43|5992.73|5992.73|5991.43|5991.43|0
1641890000000|2022-01-11 08:33:20|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1641890010000|2022-01-11 08:33:30|5987.88|5987.88|5986.1|5986.1|5987.88|5987.88|5986.1|5986.1|0
1641890020000|2022-01-11 08:33:40|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1641890030000|2022-01-11 08:33:50|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1641890040000|2022-01-11 08:34:00|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1641890050000|2022-01-11 08:34:10|5987.88|5987.88|5984.32|5984.32|5987.88|5987.88|5984.32|5984.32|0
1641890060000|2022-01-11 08:34:20|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1641890070000|2022-01-11 08:34:30|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1641890080000|2022-01-11 08:34:40|5984.32|5984.32|5982.54|5982.54|5984.32|5984.32|5982.54|5982.54|0
1641890090000|2022-01-11 08:34:50|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|0
1641890100000|2022-01-11 08:35:00|5982.54|5982.54|5984.32|5984.32|5984.32|5984.32|5982.54|5982.54|0
1641890120000|2022-01-11 08:35:20|5982.54|5982.54|5978.98|5978.98|5982.54|5982.54|5978.98|5978.98|0
1641890130000|2022-01-11 08:35:30|5980.76|5980.76|5982.54|5982.54|5982.54|5982.54|5980.76|5980.76|0
1641890140000|2022-01-11 08:35:40|5984.32|5984.32|5980.76|5980.76|5984.32|5984.32|5980.76|5980.76|0
1641890150000|2022-01-11 08:35:50|5982.54|5982.54|5981.09|5981.09|5982.54|5982.54|5980.76|5980.76|0
1641890160000|2022-01-11 08:36:00|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1641890200000|2022-01-11 08:36:40|5981.09|5981.09|5977.53|5977.53|5981.09|5981.09|5977.53|5977.53|0
1641890250000|2022-01-11 08:37:30|5975.75|5975.75|5973.97|5973.97|5975.75|5975.75|5973.97|5973.97|0
1641890260000|2022-01-11 08:37:40|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1641890270000|2022-01-11 08:37:50|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1641890320000|2022-01-11 08:38:40|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1641890330000|2022-01-11 08:38:50|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1641890340000|2022-01-11 08:39:00|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1641890370000|2022-01-11 08:39:30|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1641890430000|2022-01-11 08:40:30|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1641890450000|2022-01-11 08:40:50|5976.07|5976.07|5977.85|5977.85|5977.85|5977.85|5976.07|5976.07|0
1641890470000|2022-01-11 08:41:10|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1641890490000|2022-01-11 08:41:30|5976.72|5976.72|5987.39|5987.39|5990.95|5990.95|5976.72|5976.72|0
1641890600000|2022-01-11 08:43:20|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1641890610000|2022-01-11 08:43:30|5992.73|5992.73|5992.73|5992.73|5996.29|5996.29|5992.73|5992.73|0
1641890630000|2022-01-11 08:43:50|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1641890640000|2022-01-11 08:44:00|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1641890650000|2022-01-11 08:44:10|5983.84|5983.84|5985.61|5985.61|5985.61|5985.61|5983.84|5983.84|0
1641890680000|2022-01-11 08:44:40|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|0
1641890720000|2022-01-11 08:45:20|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|0
1641890730000|2022-01-11 08:45:30|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1641890770000|2022-01-11 08:46:10|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1641890790000|2022-01-11 08:46:30|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1641890870000|2022-01-11 08:47:50|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1641890880000|2022-01-11 08:48:00|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1641890900000|2022-01-11 08:48:20|5985.94|5985.94|5987.72|5987.72|5987.72|5987.72|5985.94|5985.94|0
1641890930000|2022-01-11 08:48:50|5988.36|5988.36|5988.04|5988.04|5988.36|5988.36|5988.04|5988.04|0
1641890940000|2022-01-11 08:49:00|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|0
1641891000000|2022-01-11 08:50:00|5991.11|5991.11|5991.76|5991.76|5991.76|5991.76|5991.11|5991.11|0
1641891010000|2022-01-11 08:50:10|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1641891060000|2022-01-11 08:51:00|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1641891080000|2022-01-11 08:51:20|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1641891130000|2022-01-11 08:52:10|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1641891150000|2022-01-11 08:52:30|5986.59|5986.59|5986.27|5986.27|5986.59|5986.59|5986.27|5986.27|0
1641891170000|2022-01-11 08:52:50|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1641891210000|2022-01-11 08:53:30|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1641891240000|2022-01-11 08:54:00|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1641891250000|2022-01-11 08:54:10|5985.29|5985.29|5987.07|5987.07|5987.07|5987.07|5985.29|5985.29|0
1641891260000|2022-01-11 08:54:20|5986.75|5986.75|5987.72|5987.72|5987.72|5987.72|5986.75|5986.75|0
1641891320000|2022-01-11 08:55:20|5985.94|5985.94|5985.29|5985.29|5985.94|5985.94|5985.29|5985.29|0
1641891360000|2022-01-11 08:56:00|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1641891370000|2022-01-11 08:56:10|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|0
1641891420000|2022-01-11 08:57:00|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1641891430000|2022-01-11 08:57:10|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1641891440000|2022-01-11 08:57:20|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1641891480000|2022-01-11 08:58:00|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|0
1641891530000|2022-01-11 08:58:50|5983.19|5983.19|5982.22|5982.22|5983.19|5983.19|5982.22|5982.22|0
1641891540000|2022-01-11 08:59:00|5984|5984|5984|5984|5984|5984|5984|5984|0
1641891550000|2022-01-11 08:59:10|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|0
1641891560000|2022-01-11 08:59:20|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1641891570000|2022-01-11 08:59:30|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1641891610000|2022-01-11 09:00:10|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1641891620000|2022-01-11 09:00:20|5993.38|5993.38|5991.6|5991.6|5993.38|5993.38|5991.6|5991.6|0
1641891680000|2022-01-11 09:01:20|5993.38|5993.38|5995.16|5995.16|5995.16|5995.16|5993.38|5993.38|0
1641891690000|2022-01-11 09:01:30|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|0
1641891760000|2022-01-11 09:02:40|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1641891810000|2022-01-11 09:03:30|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|0
1641891850000|2022-01-11 09:04:10|5991.6|5991.6|5990.95|5990.95|5991.6|5991.6|5990.95|5990.95|0
1641891920000|2022-01-11 09:05:20|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1641891960000|2022-01-11 09:06:00|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|0
1641892020000|2022-01-11 09:07:00|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1641892040000|2022-01-11 09:07:20|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|0
1641892050000|2022-01-11 09:07:30|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1641892100000|2022-01-11 09:08:20|5989.99|5989.99|5989.02|5989.02|5990.31|5990.31|5988.04|5988.04|0
1641892110000|2022-01-11 09:08:30|5990.79|5990.79|5989.02|5989.02|5990.79|5990.79|5989.02|5989.02|0
1641892350000|2022-01-11 09:12:30|5985.46|5985.46|5983.68|5983.68|5985.46|5985.46|5983.68|5983.68|0
1641892360000|2022-01-11 09:12:40|5981.9|5981.9|5983.68|5983.68|5983.68|5983.68|5981.9|5981.9|0
1641892370000|2022-01-11 09:12:50|5984.33|5984.33|5984.65|5984.65|5984.65|5984.65|5984.33|5984.33|0
1641892380000|2022-01-11 09:13:00|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|0
1641892410000|2022-01-11 09:13:30|5984|5984|5982.71|5982.71|5984|5984|5982.71|5982.71|0
1641892430000|2022-01-11 09:13:50|5984.49|5984.49|5986.27|5986.27|5986.27|5986.27|5984.49|5984.49|0
1641892450000|2022-01-11 09:14:10|5991.6|5991.6|5989.82|5989.82|5991.6|5991.6|5989.82|5989.82|0
1641892460000|2022-01-11 09:14:20|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|0
1641892470000|2022-01-11 09:14:30|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1641892480000|2022-01-11 09:14:40|5996.94|5996.94|5998.72|5998.72|5998.72|5998.72|5996.94|5996.94|0
1641892490000|2022-01-11 09:14:50|5996.94|5996.94|6000.5|6000.5|6000.5|6000.5|5996.94|5996.94|0
1641892520000|2022-01-11 09:15:20|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|0
1641892530000|2022-01-11 09:15:30|6002.92|6002.92|6006.16|6006.16|6006.16|6006.16|6002.92|6002.92|0
1641892540000|2022-01-11 09:15:40|6006.48|6006.48|6005.83|6005.83|6006.48|6006.48|6005.83|6005.83|0
1641892570000|2022-01-11 09:16:10|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1641892590000|2022-01-11 09:16:30|6008.58|6008.58|6007.93|6007.93|6008.58|6008.58|6007.93|6007.93|0
1641892640000|2022-01-11 09:17:20|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|0
1641892670000|2022-01-11 09:17:50|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1641892680000|2022-01-11 09:18:00|6010.04|6010.04|6011.98|6011.98|6011.98|6011.98|6010.04|6010.04|0
1641892700000|2022-01-11 09:18:20|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1641892760000|2022-01-11 09:19:20|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1641892780000|2022-01-11 09:19:40|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1641892790000|2022-01-11 09:19:50|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1641892830000|2022-01-11 09:20:30|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1641892930000|2022-01-11 09:22:10|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1641892950000|2022-01-11 09:22:30|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|0
1641892960000|2022-01-11 09:22:40|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1641892970000|2022-01-11 09:22:50|6026.53|6026.53|6025.88|6025.88|6026.53|6026.53|6025.88|6025.88|0
1641893080000|2022-01-11 09:24:40|6024.11|6024.11|6025.88|6025.88|6025.88|6025.88|6024.11|6024.11|0
1641893090000|2022-01-11 09:24:50|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1641893100000|2022-01-11 09:25:00|6020.55|6020.55|6022.33|6022.33|6022.33|6022.33|6020.55|6020.55|0
1641893110000|2022-01-11 09:25:10|6020.55|6020.55|6022.33|6022.33|6022.33|6022.33|6020.55|6020.55|0
1641893120000|2022-01-11 09:25:20|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|0
1641893160000|2022-01-11 09:26:00|6021.84|6021.84|6020.55|6020.55|6021.84|6021.84|6020.55|6020.55|0
1641893200000|2022-01-11 09:26:40|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1641893240000|2022-01-11 09:27:20|6022.65|6022.65|6020.71|6020.71|6022.65|6022.65|6020.71|6020.71|0
1641893280000|2022-01-11 09:28:00|6022.49|6022.49|6023.13|6023.13|6023.13|6023.13|6022.49|6022.49|0
1641893300000|2022-01-11 09:28:20|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1641893360000|2022-01-11 09:29:20|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|0
1641893370000|2022-01-11 09:29:30|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1641893380000|2022-01-11 09:29:40|6032.03|6032.03|6037.36|6037.36|6037.36|6037.36|6032.03|6032.03|0
1641893390000|2022-01-11 09:29:50|6039.14|6039.14|6037.36|6037.36|6039.14|6039.14|6037.36|6037.36|0
1641893400000|2022-01-11 09:30:00|6039.14|6039.14|6042.54|6042.54|6042.54|6042.54|6039.14|6039.14|0
1641893410000|2022-01-11 09:30:10|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|0
1641893420000|2022-01-11 09:30:20|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|0
1641893470000|2022-01-11 09:31:10|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|0
1641893500000|2022-01-11 09:31:40|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1641893510000|2022-01-11 09:31:50|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|0
1641893540000|2022-01-11 09:32:20|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1641893580000|2022-01-11 09:33:00|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1641893630000|2022-01-11 09:33:50|6039.79|6039.79|6041.57|6041.57|6041.57|6041.57|6039.79|6039.79|0
1641893680000|2022-01-11 09:34:40|6038.01|6038.01|6037.69|6037.69|6038.01|6038.01|6037.69|6037.69|0
1641893690000|2022-01-11 09:34:50|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1641893800000|2022-01-11 09:36:40|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1641893820000|2022-01-11 09:37:00|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1641893830000|2022-01-11 09:37:10|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1641893880000|2022-01-11 09:38:00|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1641893960000|2022-01-11 09:39:20|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1641893980000|2022-01-11 09:39:40|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1641894030000|2022-01-11 09:40:30|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|0
1641894090000|2022-01-11 09:41:30|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1641894130000|2022-01-11 09:42:10|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|6041.89|0
1641894230000|2022-01-11 09:43:50|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|0
1641894240000|2022-01-11 09:44:00|6044|6044|6045.77|6045.77|6045.77|6045.77|6044|6044|0
1641894270000|2022-01-11 09:44:30|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|0
1641894310000|2022-01-11 09:45:10|6050.63|6050.63|6050.95|6050.95|6050.95|6050.95|6050.63|6050.63|0
1641894330000|2022-01-11 09:45:30|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|0
1641894360000|2022-01-11 09:46:00|6053.38|6053.38|6054.35|6054.35|6054.35|6054.35|6053.38|6053.38|0
1641894410000|2022-01-11 09:46:50|6051.6|6051.6|6053.38|6053.38|6053.38|6053.38|6051.6|6051.6|0
1641894490000|2022-01-11 09:48:10|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|0
1641894500000|2022-01-11 09:48:20|6051.6|6051.6|6053.38|6053.38|6053.38|6053.38|6051.6|6051.6|0
1641894510000|2022-01-11 09:48:30|6054.02|6054.02|6054.02|6054.02|6054.35|6054.35|6054.02|6054.02|0
1641894520000|2022-01-11 09:48:40|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|0
1641894560000|2022-01-11 09:49:20|6051.11|6051.11|6054.67|6054.67|6054.67|6054.67|6051.11|6051.11|0
1641894660000|2022-01-11 09:51:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1641894730000|2022-01-11 09:52:10|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1641894750000|2022-01-11 09:52:30|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1641894830000|2022-01-11 09:53:50|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1641894840000|2022-01-11 09:54:00|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1641894850000|2022-01-11 09:54:10|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1641894920000|2022-01-11 09:55:20|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1641894970000|2022-01-11 09:56:10|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1641894980000|2022-01-11 09:56:20|6060.01|6060.01|6058.23|6058.23|6060.01|6060.01|6058.23|6058.23|0
1641895010000|2022-01-11 09:56:50|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1641895030000|2022-01-11 09:57:10|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1641895140000|2022-01-11 09:59:00|6062.76|6062.76|6066.31|6066.31|6066.31|6066.31|6062.76|6062.76|0
1641895150000|2022-01-11 09:59:10|6068.09|6068.09|6066.31|6066.31|6068.09|6068.09|6066.31|6066.31|0
1641895170000|2022-01-11 09:59:30|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1641895180000|2022-01-11 09:59:40|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1641895210000|2022-01-11 10:00:10|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1641895230000|2022-01-11 10:00:30|6064.54|6064.54|6064.54|6064.54|6066.31|6066.31|6064.54|6064.54|0
1641895260000|2022-01-11 10:01:00|6063.89|6063.89|6063.57|6063.57|6063.89|6063.89|6063.57|6063.57|0
1641895280000|2022-01-11 10:01:20|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1641895360000|2022-01-11 10:02:40|6062.11|6062.11|6063.89|6063.89|6063.89|6063.89|6062.11|6062.11|0
1641895370000|2022-01-11 10:02:50|6062.11|6062.11|6063.89|6063.89|6063.89|6063.89|6062.11|6062.11|0
1641895380000|2022-01-11 10:03:00|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|0
1641895390000|2022-01-11 10:03:10|6067.12|6067.12|6067.61|6067.61|6067.61|6067.61|6067.12|6067.12|0
1641895400000|2022-01-11 10:03:20|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|0
1641895460000|2022-01-11 10:04:20|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1641895510000|2022-01-11 10:05:10|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1641895570000|2022-01-11 10:06:10|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|0
1641895580000|2022-01-11 10:06:20|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|0
1641895600000|2022-01-11 10:06:40|6059.85|6059.85|6059.52|6059.52|6059.85|6059.85|6059.52|6059.52|0
1641895670000|2022-01-11 10:07:50|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|0
1641895690000|2022-01-11 10:08:10|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1641895720000|2022-01-11 10:08:40|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1641895850000|2022-01-11 10:10:50|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|0
1641896020000|2022-01-11 10:13:40|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1641896090000|2022-01-11 10:14:50|6060.33|6060.33|6058.55|6058.55|6060.33|6060.33|6058.55|6058.55|0
1641896150000|2022-01-11 10:15:50|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6057.1|6057.1|0
1641896180000|2022-01-11 10:16:20|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|0
1641896200000|2022-01-11 10:16:40|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|0
1641896210000|2022-01-11 10:16:50|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1641896270000|2022-01-11 10:17:50|6060.01|6060.01|6058.23|6058.23|6060.01|6060.01|6058.23|6058.23|0
1641896300000|2022-01-11 10:18:20|6056.45|6056.45|6058.23|6058.23|6058.23|6058.23|6056.45|6056.45|0
1641896310000|2022-01-11 10:18:30|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1641896390000|2022-01-11 10:19:50|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|0
1641896460000|2022-01-11 10:21:00|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1641896480000|2022-01-11 10:21:20|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1641896490000|2022-01-11 10:21:30|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1641896600000|2022-01-11 10:23:20|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|0
1641896670000|2022-01-11 10:24:30|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|0
1641896680000|2022-01-11 10:24:40|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|0
1641896710000|2022-01-11 10:25:10|6053.7|6053.7|6055.48|6055.48|6055.48|6055.48|6053.7|6053.7|0
1641896740000|2022-01-11 10:25:40|6057.26|6057.26|6060.82|6060.82|6060.82|6060.82|6057.26|6057.26|0
1641896820000|2022-01-11 10:27:00|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|0
1641896850000|2022-01-11 10:27:30|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1641896870000|2022-01-11 10:27:50|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|0
1641896890000|2022-01-11 10:28:10|6056.61|6056.61|6055.32|6055.32|6056.61|6056.61|6055.32|6055.32|0
1641896950000|2022-01-11 10:29:10|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1641897000000|2022-01-11 10:30:00|6058.87|6058.87|6055.32|6055.32|6058.87|6058.87|6055.32|6055.32|0
1641897130000|2022-01-11 10:32:10|6053.54|6053.54|6055.32|6055.32|6055.32|6055.32|6053.54|6053.54|0
1641897170000|2022-01-11 10:32:50|6053.54|6053.54|6051.76|6051.76|6053.54|6053.54|6049.98|6049.98|0
1641897280000|2022-01-11 10:34:40|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|0
1641897290000|2022-01-11 10:34:50|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|0
1641897300000|2022-01-11 10:35:00|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6041.09|6041.09|0
1641897360000|2022-01-11 10:36:00|6042.22|6042.22|6036.56|6036.56|6042.22|6042.22|6036.56|6036.56|0
1641897380000|2022-01-11 10:36:20|6038.34|6038.34|6034.78|6034.78|6038.34|6038.34|6034.78|6034.78|0
1641897390000|2022-01-11 10:36:30|6033|6033|6033|6033|6033|6033|6033|6033|0
1641897410000|2022-01-11 10:36:50|6034.62|6034.62|6035.75|6035.75|6035.75|6035.75|6033.97|6033.97|0
1641897440000|2022-01-11 10:37:20|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1641897510000|2022-01-11 10:38:30|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1641897550000|2022-01-11 10:39:10|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1641897730000|2022-01-11 10:42:10|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1641897800000|2022-01-11 10:43:20|6039.95|6039.95|6038.98|6038.98|6039.95|6039.95|6038.98|6038.98|0
1641897840000|2022-01-11 10:44:00|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1641897880000|2022-01-11 10:44:40|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1641897890000|2022-01-11 10:44:50|6042.54|6042.54|6044.32|6044.32|6044.32|6044.32|6042.54|6042.54|0
1641897900000|2022-01-11 10:45:00|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|0
1641897910000|2022-01-11 10:45:10|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|0
1641897970000|2022-01-11 10:46:10|6048.2|6048.2|6049.98|6049.98|6049.98|6049.98|6048.2|6048.2|0
1641898060000|2022-01-11 10:47:40|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|0
1641898080000|2022-01-11 10:48:00|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|0
1641898200000|2022-01-11 10:50:00|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|0
1641898260000|2022-01-11 10:51:00|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|0
1641898300000|2022-01-11 10:51:40|6051.76|6051.76|6053.54|6053.54|6053.54|6053.54|6051.76|6051.76|0
1641898320000|2022-01-11 10:52:00|6049.98|6049.98|6051.76|6051.76|6051.76|6051.76|6049.98|6049.98|0
1641898360000|2022-01-11 10:52:40|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1641898420000|2022-01-11 10:53:40|6050.3|6050.3|6051.43|6051.43|6051.43|6051.43|6049.66|6049.66|0
1641898430000|2022-01-11 10:53:50|6053.21|6053.21|6054.99|6054.99|6054.99|6054.99|6053.21|6053.21|0
1641898440000|2022-01-11 10:54:00|6055.64|6055.64|6055.96|6055.96|6055.96|6055.96|6055.64|6055.64|0
1641898500000|2022-01-11 10:55:00|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|0
1641898530000|2022-01-11 10:55:30|6052.41|6052.41|6050.63|6050.63|6052.41|6052.41|6050.63|6050.63|0
1641898540000|2022-01-11 10:55:40|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1641898560000|2022-01-11 10:56:00|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1641898570000|2022-01-11 10:56:10|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1641898630000|2022-01-11 10:57:10|6050.3|6050.3|6046.26|6046.26|6050.3|6050.3|6046.26|6046.26|0
1641898710000|2022-01-11 10:58:30|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1641898800000|2022-01-11 11:00:00|6049.82|6049.82|6051.59|6051.59|6053.37|6053.37|6049.82|6049.82|0
1641898870000|2022-01-11 11:01:10|6048.04|6048.04|6051.59|6051.59|6051.59|6051.59|6048.04|6048.04|0
1641898920000|2022-01-11 11:02:00|6049.82|6049.82|6051.59|6051.59|6051.59|6051.59|6049.82|6049.82|0
1641898930000|2022-01-11 11:02:10|6049.82|6049.82|6048.04|6048.04|6049.82|6049.82|6048.04|6048.04|0
1641898960000|2022-01-11 11:02:40|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1641898980000|2022-01-11 11:03:00|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1641899040000|2022-01-11 11:04:00|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|0
1641899070000|2022-01-11 11:04:30|6051.11|6051.11|6052.89|6052.89|6052.89|6052.89|6051.11|6051.11|0
1641899220000|2022-01-11 11:07:00|6049.33|6049.33|6051.11|6051.11|6051.11|6051.11|6049.33|6049.33|0
1641899250000|2022-01-11 11:07:30|6049.33|6049.33|6051.11|6051.11|6051.11|6051.11|6049.33|6049.33|0
1641899270000|2022-01-11 11:07:50|6047.55|6047.55|6051.11|6051.11|6051.11|6051.11|6047.55|6047.55|0
1641899340000|2022-01-11 11:09:00|6049.33|6049.33|6047.55|6047.55|6049.33|6049.33|6047.55|6047.55|0
1641899350000|2022-01-11 11:09:10|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|6049.33|0
1641899380000|2022-01-11 11:09:40|6050.95|6050.95|6049.01|6049.01|6050.95|6050.95|6048.36|6048.36|0
1641899440000|2022-01-11 11:10:40|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|0
1641899450000|2022-01-11 11:10:50|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1641899500000|2022-01-11 11:11:40|6059.68|6059.68|6057.9|6057.9|6059.68|6059.68|6057.9|6057.9|0
1641899520000|2022-01-11 11:12:00|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|0
1641899580000|2022-01-11 11:13:00|6054.34|6054.34|6052.57|6052.57|6054.34|6054.34|6052.57|6052.57|0
1641899630000|2022-01-11 11:13:50|6056.12|6056.12|6057.9|6057.9|6057.9|6057.9|6056.12|6056.12|0
1641899640000|2022-01-11 11:14:00|6056.12|6056.12|6057.9|6057.9|6057.9|6057.9|6056.12|6056.12|0
1641899690000|2022-01-11 11:14:50|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|0
1641899760000|2022-01-11 11:16:00|6054.34|6054.34|6056.12|6056.12|6056.12|6056.12|6054.34|6054.34|0
1641899890000|2022-01-11 11:18:10|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1641899910000|2022-01-11 11:18:30|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1641899940000|2022-01-11 11:19:00|6057.9|6057.9|6058.23|6058.23|6058.23|6058.23|6057.9|6057.9|0
1641900000000|2022-01-11 11:20:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1641900070000|2022-01-11 11:21:10|6054.67|6054.67|6054.67|6054.67|6056.45|6056.45|6054.67|6054.67|0
1641900170000|2022-01-11 11:22:50|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1641900230000|2022-01-11 11:23:50|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|0
1641900240000|2022-01-11 11:24:00|6052.57|6052.57|6056.12|6056.12|6056.12|6056.12|6052.57|6052.57|0
1641900260000|2022-01-11 11:24:20|6052.57|6052.57|6052.57|6052.57|6054.34|6054.34|6052.57|6052.57|0
1641900300000|2022-01-11 11:25:00|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|0
1641900320000|2022-01-11 11:25:20|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|0
1641900370000|2022-01-11 11:26:10|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|0
1641900380000|2022-01-11 11:26:20|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1641900480000|2022-01-11 11:28:00|6052.24|6052.24|6054.02|6054.02|6054.02|6054.02|6052.24|6052.24|0
1641900500000|2022-01-11 11:28:20|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1641900520000|2022-01-11 11:28:40|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1641900530000|2022-01-11 11:28:50|6055.8|6055.8|6054.02|6054.02|6055.8|6055.8|6054.02|6054.02|0
1641900570000|2022-01-11 11:29:30|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1641900600000|2022-01-11 11:30:00|6054.02|6054.02|6052.24|6052.24|6054.02|6054.02|6052.24|6052.24|0
1641900640000|2022-01-11 11:30:40|6050.46|6050.46|6052.24|6052.24|6052.24|6052.24|6050.46|6050.46|0
1641900780000|2022-01-11 11:33:00|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1641900790000|2022-01-11 11:33:10|6054.02|6054.02|6052.24|6052.24|6054.02|6054.02|6052.24|6052.24|0
1641900940000|2022-01-11 11:35:40|6051.92|6051.92|6051.92|6051.92|6051.92|6051.92|6051.92|6051.92|0
1641901010000|2022-01-11 11:36:50|6053.7|6053.7|6051.92|6051.92|6053.7|6053.7|6051.92|6051.92|0
1641901090000|2022-01-11 11:38:10|6050.14|6050.14|6051.27|6051.27|6051.92|6051.92|6050.14|6050.14|0
1641901100000|2022-01-11 11:38:20|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1641901110000|2022-01-11 11:38:30|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1641901260000|2022-01-11 11:41:00|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641901300000|2022-01-11 11:41:40|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1641901410000|2022-01-11 11:43:30|6040.6|6040.6|6042.38|6042.38|6042.38|6042.38|6040.6|6040.6|0
1641901430000|2022-01-11 11:43:50|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641901440000|2022-01-11 11:44:00|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1641901580000|2022-01-11 11:46:20|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1641901590000|2022-01-11 11:46:30|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641901800000|2022-01-11 11:50:00|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1641901870000|2022-01-11 11:51:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1641901940000|2022-01-11 11:52:20|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1641901950000|2022-01-11 11:52:30|6041.73|6041.73|6042.05|6042.05|6042.05|6042.05|6041.73|6041.73|0
1641902140000|2022-01-11 11:55:40|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1641902150000|2022-01-11 11:55:50|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641902350000|2022-01-11 11:59:10|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1641902360000|2022-01-11 11:59:20|6042.38|6042.38|6043.67|6043.67|6043.67|6043.67|6042.38|6042.38|0
1641902370000|2022-01-11 11:59:30|6045.45|6045.45|6048.68|6048.68|6048.68|6048.68|6045.13|6045.13|0
1641902400000|2022-01-11 12:00:00|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|0
1641902410000|2022-01-11 12:00:10|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|0
1641902490000|2022-01-11 12:01:30|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1641902750000|2022-01-11 12:05:50|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1641903070000|2022-01-11 12:11:10|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1641903110000|2022-01-11 12:11:50|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1641903180000|2022-01-11 12:13:00|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641903400000|2022-01-11 12:16:40|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1641903750000|2022-01-11 12:22:30|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1641903790000|2022-01-11 12:23:10|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1641903830000|2022-01-11 12:23:50|6043.51|6043.51|6042.54|6042.54|6043.51|6043.51|6042.54|6042.54|0
1641903920000|2022-01-11 12:25:20|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1641904010000|2022-01-11 12:26:50|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1641904230000|2022-01-11 12:30:30|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1641904270000|2022-01-11 12:31:10|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1641904290000|2022-01-11 12:31:30|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1641904410000|2022-01-11 12:33:30|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1641904420000|2022-01-11 12:33:40|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6039.14|6039.14|0
1641904530000|2022-01-11 12:35:30|6042.7|6042.7|6040.92|6040.92|6044.48|6044.48|6040.92|6040.92|0
1641904600000|2022-01-11 12:36:40|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1641904610000|2022-01-11 12:36:50|6040.92|6040.92|6041.25|6041.25|6041.25|6041.25|6040.92|6040.92|0
1641904720000|2022-01-11 12:38:40|6039.47|6039.47|6041.25|6041.25|6041.25|6041.25|6039.47|6039.47|0
1641904760000|2022-01-11 12:39:20|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1641904910000|2022-01-11 12:41:50|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1641904950000|2022-01-11 12:42:30|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1641905050000|2022-01-11 12:44:10|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1641905150000|2022-01-11 12:45:50|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1641905220000|2022-01-11 12:47:00|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1641905290000|2022-01-11 12:48:10|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1641905370000|2022-01-11 12:49:30|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|0
1641905390000|2022-01-11 12:49:50|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1641905400000|2022-01-11 12:50:00|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|0
1641905580000|2022-01-11 12:53:00|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1641905770000|2022-01-11 12:56:10|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1641905780000|2022-01-11 12:56:20|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1641906040000|2022-01-11 13:00:40|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1641906080000|2022-01-11 13:01:20|6046.26|6046.26|6049.82|6049.82|6049.82|6049.82|6046.26|6046.26|0
1641906130000|2022-01-11 13:02:10|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1641906150000|2022-01-11 13:02:30|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1641906270000|2022-01-11 13:04:30|6045.61|6045.61|6046.26|6046.26|6046.26|6046.26|6045.61|6045.61|0
1641906740000|2022-01-11 13:12:20|6048.04|6048.04|6049.82|6049.82|6049.82|6049.82|6048.04|6048.04|0
1641906760000|2022-01-11 13:12:40|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1641906830000|2022-01-11 13:13:50|6051.59|6051.59|6049.82|6049.82|6051.59|6051.59|6049.82|6049.82|0
1641906840000|2022-01-11 13:14:00|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1641906910000|2022-01-11 13:15:10|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|0
1641906940000|2022-01-11 13:15:40|6051.92|6051.92|6053.7|6053.7|6053.7|6053.7|6051.92|6051.92|0
1641907080000|2022-01-11 13:18:00|6051.92|6051.92|6051.92|6051.92|6051.92|6051.92|6050.14|6050.14|0
1641907170000|2022-01-11 13:19:30|6051.27|6051.27|6050.62|6050.62|6051.27|6051.27|6050.62|6050.62|0
1641907270000|2022-01-11 13:21:10|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|0
1641907400000|2022-01-11 13:23:20|6045.29|6045.29|6045.29|6045.29|6047.07|6047.07|6045.29|6045.29|0
1641907510000|2022-01-11 13:25:10|6047.07|6047.07|6048.84|6048.84|6048.84|6048.84|6047.07|6047.07|0
1641907600000|2022-01-11 13:26:40|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|6047.07|0
1641907630000|2022-01-11 13:27:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1641907990000|2022-01-11 13:33:10|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641908010000|2022-01-11 13:33:30|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1641908220000|2022-01-11 13:37:00|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1641908420000|2022-01-11 13:40:20|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1641908450000|2022-01-11 13:40:50|6044.16|6044.16|6042.38|6042.38|6044.16|6044.16|6042.38|6042.38|0
1641908560000|2022-01-11 13:42:40|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1641908650000|2022-01-11 13:44:10|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|0
1641908730000|2022-01-11 13:45:30|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1641908750000|2022-01-11 13:45:50|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|0
1641908850000|2022-01-11 13:47:30|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1641908930000|2022-01-11 13:48:50|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|0
1641908970000|2022-01-11 13:49:30|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1641909160000|2022-01-11 13:52:40|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1641909200000|2022-01-11 13:53:20|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1641909250000|2022-01-11 13:54:10|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1641909260000|2022-01-11 13:54:20|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1641909330000|2022-01-11 13:55:30|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1641909340000|2022-01-11 13:55:40|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1641909350000|2022-01-11 13:55:50|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1641909360000|2022-01-11 13:56:00|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1641909790000|2022-01-11 14:03:10|6026.53|6026.53|6028.31|6028.31|6028.31|6028.31|6026.53|6026.53|0
1641909990000|2022-01-11 14:06:30|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1641910050000|2022-01-11 14:07:30|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1641910120000|2022-01-11 14:08:40|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1641910230000|2022-01-11 14:10:30|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1641910470000|2022-01-11 14:14:30|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1641910620000|2022-01-11 14:17:00|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|0
1641910730000|2022-01-11 14:18:50|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1641910900000|2022-01-11 14:21:40|6028.31|6028.31|6027.66|6027.66|6028.31|6028.31|6027.66|6027.66|0
1641911430000|2022-01-11 14:30:30|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1641911510000|2022-01-11 14:31:50|6028.47|6028.47|6026.69|6026.69|6028.47|6028.47|6026.69|6026.69|0
1641911550000|2022-01-11 14:32:30|6027.01|6027.01|6027.34|6027.34|6027.34|6027.34|6027.01|6027.01|0
1641911640000|2022-01-11 14:34:00|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1641911700000|2022-01-11 14:35:00|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1641911720000|2022-01-11 14:35:20|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1641911770000|2022-01-11 14:36:10|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1641911790000|2022-01-11 14:36:30|6025.56|6025.56|6022|6022|6025.56|6025.56|6022|6022|0
1641911830000|2022-01-11 14:37:10|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1641911890000|2022-01-11 14:38:10|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1641911940000|2022-01-11 14:39:00|6022|6022|6022|6022|6022|6022|6022|6022|0
1641911980000|2022-01-11 14:39:40|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1641911990000|2022-01-11 14:39:50|6022|6022|6022|6022|6022|6022|6022|6022|0
1641912040000|2022-01-11 14:40:40|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1641912060000|2022-01-11 14:41:00|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1641912160000|2022-01-11 14:42:40|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1641912230000|2022-01-11 14:43:50|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1641912390000|2022-01-11 14:46:30|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1641912410000|2022-01-11 14:46:50|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1641912470000|2022-01-11 14:47:50|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1641912540000|2022-01-11 14:49:00|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1641912780000|2022-01-11 14:53:00|6021.35|6021.35|6021.35|6021.35|6023.13|6023.13|6021.35|6021.35|0
1641912900000|2022-01-11 14:55:00|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641913030000|2022-01-11 14:57:10|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1641913040000|2022-01-11 14:57:20|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1641913100000|2022-01-11 14:58:20|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1641913180000|2022-01-11 14:59:40|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1641913210000|2022-01-11 15:00:10|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1641913220000|2022-01-11 15:00:20|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1641913280000|2022-01-11 15:01:20|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1641913380000|2022-01-11 15:03:00|6019.9|6019.9|6021.68|6021.68|6021.68|6021.68|6019.9|6019.9|0
1641913390000|2022-01-11 15:03:10|6019.9|6019.9|6018.12|6018.12|6019.9|6019.9|6018.12|6018.12|0
1641913420000|2022-01-11 15:03:40|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1641913430000|2022-01-11 15:03:50|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|0
1641913490000|2022-01-11 15:04:50|6019.9|6019.9|6021.68|6021.68|6023.46|6023.46|6019.9|6019.9|0
1641913500000|2022-01-11 15:05:00|6023.46|6023.46|6025.23|6025.23|6025.23|6025.23|6023.46|6023.46|0
1641913520000|2022-01-11 15:05:20|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1641913540000|2022-01-11 15:05:40|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1641913550000|2022-01-11 15:05:50|6024.26|6024.26|6022.48|6022.48|6024.26|6024.26|6022.48|6022.48|0
1641913610000|2022-01-11 15:06:50|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1641913620000|2022-01-11 15:07:00|6024.59|6024.59|6022.81|6022.81|6024.59|6024.59|6022.81|6022.81|0
1641913710000|2022-01-11 15:08:30|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641913730000|2022-01-11 15:08:50|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1641913780000|2022-01-11 15:09:40|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1641913800000|2022-01-11 15:10:00|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1641913810000|2022-01-11 15:10:10|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1641913820000|2022-01-11 15:10:20|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1641913960000|2022-01-11 15:12:40|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1641913970000|2022-01-11 15:12:50|6022.81|6022.81|6024.43|6024.43|6024.43|6024.43|6022.81|6022.81|0
1641914040000|2022-01-11 15:14:00|6020.87|6020.87|6024.43|6024.43|6024.43|6024.43|6020.87|6020.87|0
1641914070000|2022-01-11 15:14:30|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1641914080000|2022-01-11 15:14:40|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1641914110000|2022-01-11 15:15:10|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1641914120000|2022-01-11 15:15:20|6020.06|6020.06|6023.62|6023.62|6023.62|6023.62|6020.06|6020.06|0
1641914140000|2022-01-11 15:15:40|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1641914170000|2022-01-11 15:16:10|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641914210000|2022-01-11 15:16:50|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1641914260000|2022-01-11 15:17:40|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641914270000|2022-01-11 15:17:50|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1641914310000|2022-01-11 15:18:30|6025.24|6025.24|6023.46|6023.46|6025.24|6025.24|6023.46|6023.46|0
1641914340000|2022-01-11 15:19:00|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|0
1641914410000|2022-01-11 15:20:10|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1641914430000|2022-01-11 15:20:30|6023.13|6023.13|6023.46|6023.46|6023.46|6023.46|6023.13|6023.13|0
1641914450000|2022-01-11 15:20:50|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1641914470000|2022-01-11 15:21:10|6023.46|6023.46|6021.68|6021.68|6023.46|6023.46|6021.68|6021.68|0
1641914580000|2022-01-11 15:23:00|6021.36|6021.36|6020.38|6020.38|6021.36|6021.36|6020.38|6020.38|0
1641914610000|2022-01-11 15:23:30|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1641914620000|2022-01-11 15:23:40|6021.52|6021.52|6021.84|6021.84|6021.84|6021.84|6021.52|6021.52|0
1641914650000|2022-01-11 15:24:10|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1641914750000|2022-01-11 15:25:50|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1641914770000|2022-01-11 15:26:10|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|0
1641914850000|2022-01-11 15:27:30|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1641914880000|2022-01-11 15:28:00|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1641914930000|2022-01-11 15:28:50|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1641914950000|2022-01-11 15:29:10|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1641914960000|2022-01-11 15:29:20|6018.12|6018.12|6019.9|6019.9|6019.9|6019.9|6014.56|6014.56|0
1641914970000|2022-01-11 15:29:30|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1641914980000|2022-01-11 15:29:40|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|0
1641915040000|2022-01-11 15:30:40|6019.9|6019.9|6020.87|6020.87|6020.87|6020.87|6019.9|6019.9|0
1641915050000|2022-01-11 15:30:50|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1641915060000|2022-01-11 15:31:00|6018.12|6018.12|6017.47|6017.47|6018.12|6018.12|6017.47|6017.47|0
1641915100000|2022-01-11 15:31:40|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1641915120000|2022-01-11 15:32:00|6017.96|6017.96|6015.85|6015.85|6017.96|6017.96|6015.85|6015.85|0
1641915140000|2022-01-11 15:32:20|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1641915150000|2022-01-11 15:32:30|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1641915180000|2022-01-11 15:33:00|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1641915190000|2022-01-11 15:33:10|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1641915220000|2022-01-11 15:33:40|6016.82|6016.82|6015.05|6015.05|6016.82|6016.82|6015.05|6015.05|0
1641915230000|2022-01-11 15:33:50|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1641915270000|2022-01-11 15:34:30|6018.93|6018.93|6020.71|6020.71|6020.71|6020.71|6018.93|6018.93|0
1641915290000|2022-01-11 15:34:50|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1641915300000|2022-01-11 15:35:00|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|0
1641915380000|2022-01-11 15:36:20|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1641915390000|2022-01-11 15:36:30|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1641915430000|2022-01-11 15:37:10|6021.03|6021.03|6022.32|6022.32|6022.32|6022.32|6021.03|6021.03|0
1641915470000|2022-01-11 15:37:50|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1641915480000|2022-01-11 15:38:00|6022.32|6022.32|6024.1|6024.1|6024.1|6024.1|6022.32|6022.32|0
1641915490000|2022-01-11 15:38:10|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1641915500000|2022-01-11 15:38:20|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1641915570000|2022-01-11 15:39:30|6027.66|6027.66|6027.66|6027.66|6029.44|6029.44|6027.66|6027.66|0
1641915580000|2022-01-11 15:39:40|6029.44|6029.44|6029.44|6029.44|6031.22|6031.22|6029.44|6029.44|0
1641915610000|2022-01-11 15:40:10|6031.22|6031.22|6031.22|6031.22|6033|6033|6031.22|6031.22|0
1641915710000|2022-01-11 15:41:50|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1641915750000|2022-01-11 15:42:30|6027.01|6027.01|6025.23|6025.23|6027.01|6027.01|6025.23|6025.23|0
1641915790000|2022-01-11 15:43:10|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1641915800000|2022-01-11 15:43:20|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1641915820000|2022-01-11 15:43:40|6027.01|6027.01|6021.68|6021.68|6027.01|6027.01|6021.68|6021.68|0
1641915830000|2022-01-11 15:43:50|6021.35|6021.35|6022.81|6022.81|6022.81|6022.81|6021.03|6021.03|0
1641915860000|2022-01-11 15:44:20|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641915870000|2022-01-11 15:44:30|6019.25|6019.25|6017.47|6017.47|6019.25|6019.25|6017.47|6017.47|0
1641915880000|2022-01-11 15:44:40|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641915930000|2022-01-11 15:45:30|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1641916020000|2022-01-11 15:47:00|6020.38|6020.38|6023.94|6023.94|6023.94|6023.94|6020.38|6020.38|0
1641916030000|2022-01-11 15:47:10|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1641916050000|2022-01-11 15:47:30|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641916080000|2022-01-11 15:48:00|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1641916170000|2022-01-11 15:49:30|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641916190000|2022-01-11 15:49:50|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6019.25|6019.25|0
1641916200000|2022-01-11 15:50:00|6022.81|6022.81|6022.16|6022.16|6022.81|6022.81|6022.16|6022.16|0
1641916230000|2022-01-11 15:50:30|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1641916240000|2022-01-11 15:50:40|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1641916280000|2022-01-11 15:51:20|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641916330000|2022-01-11 15:52:10|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1641916360000|2022-01-11 15:52:40|6023.13|6023.13|6021.35|6021.35|6023.13|6023.13|6021.35|6021.35|0
1641916430000|2022-01-11 15:53:50|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641916450000|2022-01-11 15:54:10|6021.35|6021.35|6019.57|6019.57|6021.35|6021.35|6019.57|6019.57|0
1641916460000|2022-01-11 15:54:20|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1641916490000|2022-01-11 15:54:50|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641916530000|2022-01-11 15:55:30|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641916550000|2022-01-11 15:55:50|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641916590000|2022-01-11 15:56:30|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1641916600000|2022-01-11 15:56:40|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641916650000|2022-01-11 15:57:30|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1641916660000|2022-01-11 15:57:40|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641916690000|2022-01-11 15:58:10|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1641916710000|2022-01-11 15:58:30|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1641916720000|2022-01-11 15:58:40|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641916780000|2022-01-11 15:59:40|6019.25|6019.25|6017.47|6017.47|6019.25|6019.25|6017.47|6017.47|0
1641916860000|2022-01-11 16:01:00|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1641916870000|2022-01-11 16:01:10|6017.47|6017.47|6015.69|6015.69|6017.47|6017.47|6015.69|6015.69|0
1641916880000|2022-01-11 16:01:20|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|0
1641916890000|2022-01-11 16:01:30|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|0
1641916910000|2022-01-11 16:01:50|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|0
1641916920000|2022-01-11 16:02:00|6017.8|6017.8|6014.24|6014.24|6017.8|6017.8|6014.24|6014.24|0
1641916930000|2022-01-11 16:02:10|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1641916940000|2022-01-11 16:02:20|6011.81|6011.81|6011.49|6011.49|6011.81|6011.81|6011.49|6011.49|0
1641916950000|2022-01-11 16:02:30|6011.81|6011.81|6013.59|6013.59|6013.59|6013.59|6011.81|6011.81|0
1641916970000|2022-01-11 16:02:50|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1641916980000|2022-01-11 16:03:00|6016.02|6016.02|6019.57|6019.57|6019.57|6019.57|6016.02|6016.02|0
1641916990000|2022-01-11 16:03:10|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1641917020000|2022-01-11 16:03:40|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1641917030000|2022-01-11 16:03:50|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1641917040000|2022-01-11 16:04:00|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1641917050000|2022-01-11 16:04:10|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6013.91|6013.91|0
1641917060000|2022-01-11 16:04:20|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1641917070000|2022-01-11 16:04:30|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1641917080000|2022-01-11 16:04:40|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1641917090000|2022-01-11 16:04:50|6022.48|6022.48|6020.71|6020.71|6022.48|6022.48|6020.71|6020.71|0
1641917100000|2022-01-11 16:05:00|6018.93|6018.93|6017.15|6017.15|6018.93|6018.93|6017.15|6017.15|0
1641917110000|2022-01-11 16:05:10|6023.13|6023.13|6019.57|6019.57|6023.13|6023.13|6017.8|6017.8|0
1641917120000|2022-01-11 16:05:20|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641917150000|2022-01-11 16:05:50|6021.03|6021.03|6022.81|6022.81|6022.81|6022.81|6021.03|6021.03|0
1641917160000|2022-01-11 16:06:00|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641917170000|2022-01-11 16:06:10|6021.35|6021.35|6021.03|6021.03|6021.35|6021.35|6021.03|6021.03|0
1641917230000|2022-01-11 16:07:10|6022.81|6022.81|6021.03|6021.03|6022.81|6022.81|6021.03|6021.03|0
1641917280000|2022-01-11 16:08:00|6019.25|6019.25|6017.47|6017.47|6019.25|6019.25|6017.47|6017.47|0
1641917310000|2022-01-11 16:08:30|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|0
1641917330000|2022-01-11 16:08:50|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1641917340000|2022-01-11 16:09:00|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1641917370000|2022-01-11 16:09:30|6013.59|6013.59|6016.02|6016.02|6016.02|6016.02|6013.59|6013.59|0
1641917390000|2022-01-11 16:09:50|6017.8|6017.8|6019.57|6019.57|6019.57|6019.57|6017.8|6017.8|0
1641917400000|2022-01-11 16:10:00|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1641917410000|2022-01-11 16:10:10|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1641917450000|2022-01-11 16:10:50|6023.13|6023.13|6024.91|6024.91|6024.91|6024.91|6023.13|6023.13|0
1641917470000|2022-01-11 16:11:10|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1641917480000|2022-01-11 16:11:20|6021.68|6021.68|6018.12|6018.12|6022.32|6022.32|6018.12|6018.12|0
1641917510000|2022-01-11 16:11:50|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1641917520000|2022-01-11 16:12:00|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641917550000|2022-01-11 16:12:30|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1641917560000|2022-01-11 16:12:40|6013.91|6013.91|6014.24|6014.24|6014.24|6014.24|6013.91|6013.91|0
1641917570000|2022-01-11 16:12:50|6013.91|6013.91|6012.14|6012.14|6013.91|6013.91|6010.36|6010.36|0
1641917590000|2022-01-11 16:13:10|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|0
1641917610000|2022-01-11 16:13:30|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1641917630000|2022-01-11 16:13:50|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1641917660000|2022-01-11 16:14:20|6015.05|6015.05|6011.49|6011.49|6015.05|6015.05|6011.49|6011.49|0
1641917680000|2022-01-11 16:14:40|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1641917690000|2022-01-11 16:14:50|6003.4|6003.4|6001.62|6001.62|6003.4|6003.4|6001.62|6001.62|0
1641917700000|2022-01-11 16:15:00|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|0
1641917730000|2022-01-11 16:15:30|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1641917760000|2022-01-11 16:16:00|6003.4|6003.4|6005.83|6005.83|6005.83|6005.83|6003.4|6003.4|0
1641917780000|2022-01-11 16:16:20|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|0
1641917790000|2022-01-11 16:16:30|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1641917820000|2022-01-11 16:17:00|6005.83|6005.83|6005.83|6005.83|6007.61|6007.61|6005.83|6005.83|0
1641917840000|2022-01-11 16:17:20|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1641917860000|2022-01-11 16:17:40|6005.83|6005.83|6004.05|6004.05|6005.83|6005.83|6004.05|6004.05|0
1641917880000|2022-01-11 16:18:00|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1641917890000|2022-01-11 16:18:10|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1641917920000|2022-01-11 16:18:40|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1641917930000|2022-01-11 16:18:50|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|0
1641917950000|2022-01-11 16:19:10|6002.11|6002.11|6001.78|6001.78|6002.11|6002.11|6001.78|6001.78|0
1641917980000|2022-01-11 16:19:40|6000|6000|6000|6000|6000|6000|6000|6000|0
1641918000000|2022-01-11 16:20:00|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1641918010000|2022-01-11 16:20:10|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1641918020000|2022-01-11 16:20:20|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1641918030000|2022-01-11 16:20:30|5994.02|5994.02|5995.8|5995.8|5995.8|5995.8|5992.24|5992.24|0
1641918050000|2022-01-11 16:20:50|5996.12|5996.12|6000|6000|6000|6000|5996.12|5996.12|0
1641918060000|2022-01-11 16:21:00|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|0
1641918070000|2022-01-11 16:21:10|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1641918080000|2022-01-11 16:21:20|5998.23|5998.23|5998.55|5998.55|5998.55|5998.55|5998.23|5998.23|0
1641918100000|2022-01-11 16:21:40|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1641918120000|2022-01-11 16:22:00|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1641918130000|2022-01-11 16:22:10|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1641918140000|2022-01-11 16:22:20|5998.55|5998.55|5996.77|5996.77|5998.55|5998.55|5996.77|5996.77|0
1641918150000|2022-01-11 16:22:30|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|0
1641918160000|2022-01-11 16:22:40|5995.32|5995.32|5994.67|5994.67|5995.32|5995.32|5994.67|5994.67|0
1641918170000|2022-01-11 16:22:50|5992.89|5992.89|5992.89|5992.89|5994.67|5994.67|5992.89|5992.89|0
1641918180000|2022-01-11 16:23:00|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1641918190000|2022-01-11 16:23:10|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|0
1641918210000|2022-01-11 16:23:30|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1641918220000|2022-01-11 16:23:40|5992.89|5992.89|5994.34|5994.34|5994.34|5994.34|5992.57|5992.57|0
1641918230000|2022-01-11 16:23:50|5996.12|5996.12|5990.79|5990.79|5996.12|5996.12|5990.79|5990.79|0
1641918240000|2022-01-11 16:24:00|5994.34|5994.34|5992.57|5992.57|5994.34|5994.34|5992.57|5992.57|0
1641918280000|2022-01-11 16:24:40|5992.24|5992.24|5990.14|5990.14|5992.24|5992.24|5990.14|5990.14|0
1641918300000|2022-01-11 16:25:00|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1641918310000|2022-01-11 16:25:10|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1641918330000|2022-01-11 16:25:30|5993.37|5993.37|5991.59|5991.59|5993.37|5993.37|5991.59|5991.59|0
1641918340000|2022-01-11 16:25:40|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1641918350000|2022-01-11 16:25:50|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1641918390000|2022-01-11 16:26:30|5994.83|5994.83|5995.96|5995.96|5998.06|5998.06|5994.83|5994.83|0
1641918430000|2022-01-11 16:27:10|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|0
1641918440000|2022-01-11 16:27:20|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1641918460000|2022-01-11 16:27:40|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1641918470000|2022-01-11 16:27:50|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|0
1641918490000|2022-01-11 16:28:10|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1641918500000|2022-01-11 16:28:20|5991.92|5991.92|5994.67|5994.67|5994.99|5994.99|5991.92|5991.92|0
1641918510000|2022-01-11 16:28:30|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1641918520000|2022-01-11 16:28:40|5994.02|5994.02|5992.24|5992.24|5994.02|5994.02|5992.24|5992.24|0
1641918540000|2022-01-11 16:29:00|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1641918550000|2022-01-11 16:29:10|5990.78|5990.78|5992.24|5992.24|5992.24|5992.24|5990.46|5990.46|0
1641918560000|2022-01-11 16:29:20|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1641918570000|2022-01-11 16:29:30|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1641918590000|2022-01-11 16:29:50|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1641975300000|2022-01-12 08:15:00|5991.59|5991.59|5993.37|5993.37|5995.15|5995.15|5991.59|5991.59|0
1641975310000|2022-01-12 08:15:10|5989.82|5989.82|5993.37|5993.37|5993.37|5993.37|5989.82|5989.82|0
1641975320000|2022-01-12 08:15:20|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1641975330000|2022-01-12 08:15:30|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1641975370000|2022-01-12 08:16:10|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1641975380000|2022-01-12 08:16:20|6000.49|6000.49|6002.27|6002.27|6002.27|6002.27|5996.93|5996.93|0
1641975390000|2022-01-12 08:16:30|5996.93|5996.93|5995.15|5995.15|5996.93|5996.93|5995.15|5995.15|0
1641975420000|2022-01-12 08:17:00|5996.93|5996.93|5995.15|5995.15|5996.93|5996.93|5995.15|5995.15|0
1641975440000|2022-01-12 08:17:20|5994.18|5994.18|5993.86|5993.86|5994.18|5994.18|5993.86|5993.86|0
1641975530000|2022-01-12 08:18:50|5986.74|5986.74|5988.52|5988.52|5988.52|5988.52|5986.74|5986.74|0
1641975540000|2022-01-12 08:19:00|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5988.52|5988.52|0
1641975580000|2022-01-12 08:19:40|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1641975600000|2022-01-12 08:20:00|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1641975630000|2022-01-12 08:20:30|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|0
1641975650000|2022-01-12 08:20:50|5996.45|5996.45|5996.77|5996.77|5996.77|5996.77|5996.45|5996.45|0
1641975670000|2022-01-12 08:21:10|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1641975680000|2022-01-12 08:21:20|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1641975700000|2022-01-12 08:21:40|6002.11|6002.11|6000.33|6000.33|6002.11|6002.11|6000.33|6000.33|0
1641975740000|2022-01-12 08:22:20|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1641975750000|2022-01-12 08:22:30|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|0
1641975760000|2022-01-12 08:22:40|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|0
1641975780000|2022-01-12 08:23:00|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1641975830000|2022-01-12 08:23:50|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1641975840000|2022-01-12 08:24:00|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1641975860000|2022-01-12 08:24:20|6013.43|6013.43|6016.98|6016.98|6016.98|6016.98|6013.43|6013.43|0
1641975870000|2022-01-12 08:24:30|6018.76|6018.76|6022.32|6022.32|6022.32|6022.32|6018.76|6018.76|0
1641975880000|2022-01-12 08:24:40|6020.54|6020.54|6018.76|6018.76|6020.54|6020.54|6018.76|6018.76|0
1641975900000|2022-01-12 08:25:00|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1641975960000|2022-01-12 08:26:00|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1641975970000|2022-01-12 08:26:10|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1641976000000|2022-01-12 08:26:40|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|0
1641976050000|2022-01-12 08:27:30|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1641976060000|2022-01-12 08:27:40|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1641976070000|2022-01-12 08:27:50|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1641976080000|2022-01-12 08:28:00|6005.18|6005.18|6005.34|6005.34|6005.34|6005.34|6003.4|6003.4|0
1641976100000|2022-01-12 08:28:20|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|0
1641976130000|2022-01-12 08:28:50|6007.12|6007.12|6008.9|6008.9|6008.9|6008.9|6007.12|6007.12|0
1641976160000|2022-01-12 08:29:20|6005.34|6005.34|6007.12|6007.12|6007.12|6007.12|6005.34|6005.34|0
1641976200000|2022-01-12 08:30:00|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|0
1641976210000|2022-01-12 08:30:10|6001.78|6001.78|6003.56|6003.56|6003.56|6003.56|6001.78|6001.78|0
1641976260000|2022-01-12 08:31:00|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1641976270000|2022-01-12 08:31:10|6000|6000|6001.78|6001.78|6001.78|6001.78|6000|6000|0
1641976300000|2022-01-12 08:31:40|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1641976370000|2022-01-12 08:32:50|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1641976380000|2022-01-12 08:33:00|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1641976400000|2022-01-12 08:33:20|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|0
1641976540000|2022-01-12 08:35:40|5992.08|5992.08|5988.52|5988.52|5992.08|5992.08|5988.52|5988.52|0
1641976550000|2022-01-12 08:35:50|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1641976560000|2022-01-12 08:36:00|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1641976570000|2022-01-12 08:36:10|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5984.32|5984.32|0
1641976580000|2022-01-12 08:36:20|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1641976640000|2022-01-12 08:37:20|5980.76|5980.76|5984.32|5984.32|5984.32|5984.32|5980.76|5980.76|0
1641976730000|2022-01-12 08:38:50|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1641976840000|2022-01-12 08:40:40|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1641976890000|2022-01-12 08:41:30|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|0
1641977040000|2022-01-12 08:44:00|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1641977120000|2022-01-12 08:45:20|5986.42|5986.42|5984.64|5984.64|5986.42|5986.42|5984.64|5984.64|0
1641977130000|2022-01-12 08:45:30|5985.29|5985.29|5984.32|5984.32|5985.29|5985.29|5984.32|5984.32|0
1641977200000|2022-01-12 08:46:40|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|0
1641977210000|2022-01-12 08:46:50|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1641977240000|2022-01-12 08:47:20|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|0
1641977420000|2022-01-12 08:50:20|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|0
1641977440000|2022-01-12 08:50:40|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1641977450000|2022-01-12 08:50:50|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1641977600000|2022-01-12 08:53:20|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|0
1641977670000|2022-01-12 08:54:30|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1641977680000|2022-01-12 08:54:40|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|0
1641977710000|2022-01-12 08:55:10|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1641977720000|2022-01-12 08:55:20|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|0
1641977760000|2022-01-12 08:56:00|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1641977800000|2022-01-12 08:56:40|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1641977820000|2022-01-12 08:57:00|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1641978080000|2022-01-12 09:01:20|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1641978090000|2022-01-12 09:01:30|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1641978180000|2022-01-12 09:03:00|5987.06|5987.06|5986.74|5986.74|5987.71|5987.71|5986.74|5986.74|0
1641978210000|2022-01-12 09:03:30|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1641978220000|2022-01-12 09:03:40|5985.44|5985.44|5986.74|5986.74|5986.74|5986.74|5985.44|5985.44|0
1641978300000|2022-01-12 09:05:00|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1641978390000|2022-01-12 09:06:30|5986.74|5986.74|5988.52|5988.52|5988.52|5988.52|5986.74|5986.74|0
1641978540000|2022-01-12 09:09:00|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1641978600000|2022-01-12 09:10:00|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1641978680000|2022-01-12 09:11:20|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1641978690000|2022-01-12 09:11:30|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1641978810000|2022-01-12 09:13:30|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1641978840000|2022-01-12 09:14:00|5986.9|5986.9|5985.6|5985.6|5986.9|5986.9|5985.6|5985.6|0
1641978900000|2022-01-12 09:15:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1641978920000|2022-01-12 09:15:20|5980.27|5980.27|5974.93|5974.93|5980.27|5980.27|5974.93|5974.93|0
1641978930000|2022-01-12 09:15:30|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1641978960000|2022-01-12 09:16:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1641978980000|2022-01-12 09:16:20|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|0
1641979040000|2022-01-12 09:17:20|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1641979060000|2022-01-12 09:17:40|5975.42|5975.42|5975.74|5975.74|5975.74|5975.74|5975.42|5975.42|0
1641979080000|2022-01-12 09:18:00|5976.39|5976.39|5975.74|5975.74|5976.39|5976.39|5975.74|5975.74|0
1641979110000|2022-01-12 09:18:30|5975.09|5975.09|5975.42|5975.42|5975.42|5975.42|5975.09|5975.09|0
1641979120000|2022-01-12 09:18:40|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|0
1641979140000|2022-01-12 09:19:00|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|0
1641979240000|2022-01-12 09:20:40|5975.74|5975.74|5973.96|5973.96|5975.74|5975.74|5973.96|5973.96|0
1641979260000|2022-01-12 09:21:00|5974.61|5974.61|5978.81|5978.81|5978.81|5978.81|5974.61|5974.61|0
1641979280000|2022-01-12 09:21:20|5977.84|5977.84|5979.62|5979.62|5983.18|5983.18|5977.84|5977.84|0
1641979300000|2022-01-12 09:21:40|5980.27|5980.27|5978.49|5978.49|5980.27|5980.27|5978.49|5978.49|0
1641979340000|2022-01-12 09:22:20|5980.27|5980.27|5980.27|5980.27|5982.05|5982.05|5980.27|5980.27|0
1641979350000|2022-01-12 09:22:30|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1641979360000|2022-01-12 09:22:40|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1641979420000|2022-01-12 09:23:40|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1641979480000|2022-01-12 09:24:40|5985.6|5985.6|5987.38|5987.38|5987.38|5987.38|5985.6|5985.6|0
1641979500000|2022-01-12 09:25:00|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1641979550000|2022-01-12 09:25:50|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1641979570000|2022-01-12 09:26:10|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1641979610000|2022-01-12 09:26:50|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1641979670000|2022-01-12 09:27:50|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1641979690000|2022-01-12 09:28:10|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1641979700000|2022-01-12 09:28:20|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|0
1641979730000|2022-01-12 09:28:50|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1641979800000|2022-01-12 09:30:00|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1641979850000|2022-01-12 09:30:50|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|0
1641979890000|2022-01-12 09:31:30|5991.26|5991.26|5990.62|5990.62|5991.26|5991.26|5990.62|5990.62|0
1641979910000|2022-01-12 09:31:50|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|0
1641979920000|2022-01-12 09:32:00|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1641980090000|2022-01-12 09:34:50|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1641980110000|2022-01-12 09:35:10|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1641980140000|2022-01-12 09:35:40|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|0
1641980160000|2022-01-12 09:36:00|5990.45|5990.45|5994.01|5994.01|5995.79|5995.79|5990.45|5990.45|0
1641980170000|2022-01-12 09:36:10|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1641980180000|2022-01-12 09:36:20|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|0
1641980200000|2022-01-12 09:36:40|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1641980410000|2022-01-12 09:40:10|5997.08|5997.08|5995.31|5995.31|5997.08|5997.08|5995.31|5995.31|0
1641980420000|2022-01-12 09:40:20|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1641980430000|2022-01-12 09:40:30|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1641980480000|2022-01-12 09:41:20|5995.95|5995.95|5992.4|5992.4|5995.95|5995.95|5992.4|5992.4|0
1641980520000|2022-01-12 09:42:00|5991.42|5991.42|5994.98|5994.98|5994.98|5994.98|5991.42|5991.42|0
1641980550000|2022-01-12 09:42:30|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1641980590000|2022-01-12 09:43:10|6000.32|6000.32|5998.54|5998.54|6000.32|6000.32|5998.54|5998.54|0
1641980620000|2022-01-12 09:43:40|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1641980700000|2022-01-12 09:45:00|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1641980720000|2022-01-12 09:45:20|5999.99|5999.99|5998.22|5998.22|5999.99|5999.99|5998.22|5998.22|0
1641980750000|2022-01-12 09:45:50|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1641980860000|2022-01-12 09:47:40|5996.11|5996.11|5994.33|5994.33|5996.11|5996.11|5994.33|5994.33|0
1641980880000|2022-01-12 09:48:00|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1641980910000|2022-01-12 09:48:30|5997.89|5997.89|5998.38|5998.38|6000.16|6000.16|5997.89|5997.89|0
1641980980000|2022-01-12 09:49:40|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1641981160000|2022-01-12 09:52:40|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|0
1641981170000|2022-01-12 09:52:50|6002.74|6002.74|6004.52|6004.52|6004.52|6004.52|6002.74|6002.74|0
1641981180000|2022-01-12 09:53:00|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1641981190000|2022-01-12 09:53:10|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1641981220000|2022-01-12 09:53:40|6008.4|6008.4|6010.18|6010.18|6010.18|6010.18|6008.4|6008.4|0
1641981230000|2022-01-12 09:53:50|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641981240000|2022-01-12 09:54:00|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1641981270000|2022-01-12 09:54:30|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641981300000|2022-01-12 09:55:00|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6008.4|6008.4|0
1641981340000|2022-01-12 09:55:40|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1641981470000|2022-01-12 09:57:50|6013.25|6013.25|6011.47|6011.47|6013.25|6013.25|6011.47|6011.47|0
1641981480000|2022-01-12 09:58:00|6009.7|6009.7|6011.47|6011.47|6011.47|6011.47|6009.7|6009.7|0
1641981490000|2022-01-12 09:58:10|6013.25|6013.25|6015.2|6015.2|6015.2|6015.2|6013.25|6013.25|0
1641981500000|2022-01-12 09:58:20|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1641981530000|2022-01-12 09:58:50|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1641981550000|2022-01-12 09:59:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1641981600000|2022-01-12 10:00:00|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641981640000|2022-01-12 10:00:40|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1641981660000|2022-01-12 10:01:00|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641981670000|2022-01-12 10:01:10|6010.18|6010.18|6008.4|6008.4|6010.18|6010.18|6008.4|6008.4|0
1641981750000|2022-01-12 10:02:30|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1641981780000|2022-01-12 10:03:00|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641981830000|2022-01-12 10:03:50|6013.74|6013.74|6011.96|6011.96|6013.74|6013.74|6011.96|6011.96|0
1641981850000|2022-01-12 10:04:10|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1641981880000|2022-01-12 10:04:40|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1641981890000|2022-01-12 10:04:50|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1641982020000|2022-01-12 10:07:00|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|0
1641982030000|2022-01-12 10:07:10|6009.86|6009.86|6009.54|6009.54|6009.86|6009.86|6009.54|6009.54|0
1641982040000|2022-01-12 10:07:20|6005.98|6005.98|6006.3|6006.3|6006.3|6006.3|6005.98|6005.98|0
1641982080000|2022-01-12 10:08:00|6004.52|6004.52|6008.08|6008.08|6008.08|6008.08|6004.52|6004.52|0
1641982150000|2022-01-12 10:09:10|6006.3|6006.3|6008.08|6008.08|6008.08|6008.08|6006.3|6006.3|0
1641982190000|2022-01-12 10:09:50|6007.11|6007.11|6007.11|6007.11|6008.89|6008.89|6007.11|6007.11|0
1641982270000|2022-01-12 10:11:10|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1641982380000|2022-01-12 10:13:00|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1641982430000|2022-01-12 10:13:50|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|0
1641982540000|2022-01-12 10:15:40|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1641982600000|2022-01-12 10:16:40|6005.33|6005.33|6006.63|6006.63|6006.63|6006.63|6005.33|6005.33|0
1641982620000|2022-01-12 10:17:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1641982680000|2022-01-12 10:18:00|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1641982730000|2022-01-12 10:18:50|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641982740000|2022-01-12 10:19:00|6008.4|6008.4|6006.63|6006.63|6008.4|6008.4|6006.63|6006.63|0
1641982780000|2022-01-12 10:19:40|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1641982790000|2022-01-12 10:19:50|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1641982810000|2022-01-12 10:20:10|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1641982820000|2022-01-12 10:20:20|6003.07|6003.07|6004.85|6004.85|6004.85|6004.85|6003.07|6003.07|0
1641982850000|2022-01-12 10:20:50|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|0
1641982890000|2022-01-12 10:21:30|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1641982940000|2022-01-12 10:22:20|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1641983010000|2022-01-12 10:23:30|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1641983050000|2022-01-12 10:24:10|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1641983080000|2022-01-12 10:24:40|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1641983100000|2022-01-12 10:25:00|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1641983190000|2022-01-12 10:26:30|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1641983200000|2022-01-12 10:26:40|6005.81|6005.81|6005.17|6005.17|6005.81|6005.81|6005.17|6005.17|0
1641983230000|2022-01-12 10:27:10|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1641983290000|2022-01-12 10:28:10|6009.37|6009.37|6007.59|6007.59|6009.37|6009.37|6007.59|6007.59|0
1641983390000|2022-01-12 10:29:50|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1641983490000|2022-01-12 10:31:30|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1641983500000|2022-01-12 10:31:40|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1641983680000|2022-01-12 10:34:40|6007.59|6007.59|6009.37|6009.37|6009.37|6009.37|6007.59|6007.59|0
1641983760000|2022-01-12 10:36:00|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|0
1641983770000|2022-01-12 10:36:10|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1641983880000|2022-01-12 10:38:00|6010.99|6010.99|6013.09|6013.09|6013.09|6013.09|6010.99|6010.99|0
1641983980000|2022-01-12 10:39:40|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1641984050000|2022-01-12 10:40:50|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|0
1641984070000|2022-01-12 10:41:10|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1641984120000|2022-01-12 10:42:00|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1641984220000|2022-01-12 10:43:40|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1641984250000|2022-01-12 10:44:10|6008.56|6008.56|6006.79|6006.79|6008.56|6008.56|6006.79|6006.79|0
1641984260000|2022-01-12 10:44:20|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|0
1641984470000|2022-01-12 10:47:50|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1641984510000|2022-01-12 10:48:30|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|0
1641984590000|2022-01-12 10:49:50|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1641984600000|2022-01-12 10:50:00|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|0
1641984690000|2022-01-12 10:51:30|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1641984720000|2022-01-12 10:52:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1641984740000|2022-01-12 10:52:20|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1641984870000|2022-01-12 10:54:30|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|0
1641984890000|2022-01-12 10:54:50|6011.31|6011.31|6009.54|6009.54|6011.31|6011.31|6009.54|6009.54|0
1641984900000|2022-01-12 10:55:00|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|0
1641985080000|2022-01-12 10:58:00|6007.76|6007.76|6004.2|6004.2|6007.76|6007.76|6004.2|6004.2|0
1641985100000|2022-01-12 10:58:20|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|0
1641985230000|2022-01-12 11:00:30|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|0
1641985340000|2022-01-12 11:02:20|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1641985400000|2022-01-12 11:03:20|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1641985440000|2022-01-12 11:04:00|6000.97|6000.97|5999.19|5999.19|6000.97|6000.97|5999.19|5999.19|0
1641985450000|2022-01-12 11:04:10|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1641985600000|2022-01-12 11:06:40|5997.24|5997.24|5993.69|5993.69|5997.24|5997.24|5993.69|5993.69|0
1641985700000|2022-01-12 11:08:20|5992.07|5992.07|5992.72|5992.72|5992.72|5992.72|5992.07|5992.07|0
1641985750000|2022-01-12 11:09:10|5991.42|5991.42|5991.1|5991.1|5991.74|5991.74|5991.1|5991.1|0
1641985760000|2022-01-12 11:09:20|5990.77|5990.77|5985.44|5985.44|5990.77|5990.77|5983.66|5983.66|0
1641985780000|2022-01-12 11:09:40|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1641985810000|2022-01-12 11:10:10|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|0
1641985890000|2022-01-12 11:11:30|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|0
1641986100000|2022-01-12 11:15:00|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1641986180000|2022-01-12 11:16:20|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1641986260000|2022-01-12 11:17:40|5978.81|5978.81|5978.16|5978.16|5978.81|5978.81|5978.16|5978.16|0
1641986560000|2022-01-12 11:22:40|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1641986620000|2022-01-12 11:23:40|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|0
1641986720000|2022-01-12 11:25:20|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|0
1641986950000|2022-01-12 11:29:10|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|0
1641986960000|2022-01-12 11:29:20|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|0
1641987010000|2022-01-12 11:30:10|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|0
1641987030000|2022-01-12 11:30:30|5980.42|5980.42|5982.2|5982.2|5982.2|5982.2|5980.42|5980.42|0
1641987100000|2022-01-12 11:31:40|5981.88|5981.88|5981.55|5981.55|5981.88|5981.88|5981.55|5981.55|0
1641987160000|2022-01-12 11:32:40|5982.2|5982.2|5982.85|5982.85|5982.85|5982.85|5982.2|5982.2|0
1641987210000|2022-01-12 11:33:30|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1641987300000|2022-01-12 11:35:00|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1641987480000|2022-01-12 11:38:00|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1641987490000|2022-01-12 11:38:10|5980.42|5980.42|5981.88|5981.88|5981.88|5981.88|5980.1|5980.1|0
1641987500000|2022-01-12 11:38:20|5980.1|5980.1|5976.54|5976.54|5980.1|5980.1|5976.54|5976.54|0
1641987510000|2022-01-12 11:38:30|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|0
1641987540000|2022-01-12 11:39:00|5981.88|5981.88|5980.91|5980.91|5981.88|5981.88|5980.91|5980.91|0
1641987570000|2022-01-12 11:39:30|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1641987650000|2022-01-12 11:40:50|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|0
1641987700000|2022-01-12 11:41:40|5979.61|5979.61|5979.29|5979.29|5979.61|5979.61|5979.29|5979.29|0
1641987840000|2022-01-12 11:44:00|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1641987860000|2022-01-12 11:44:20|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1641987880000|2022-01-12 11:44:40|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1641987910000|2022-01-12 11:45:10|5974.43|5974.43|5977.99|5977.99|5977.99|5977.99|5974.43|5974.43|0
1641987920000|2022-01-12 11:45:20|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|0
1641988110000|2022-01-12 11:48:30|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1641988150000|2022-01-12 11:49:10|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1641988190000|2022-01-12 11:49:50|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1641988200000|2022-01-12 11:50:00|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|0
1641988250000|2022-01-12 11:50:50|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|0
1641988420000|2022-01-12 11:53:40|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|0
1641988510000|2022-01-12 11:55:10|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|0
1641988530000|2022-01-12 11:55:30|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1641988570000|2022-01-12 11:56:10|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1641988580000|2022-01-12 11:56:20|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|0
1641988650000|2022-01-12 11:57:30|5973.14|5973.14|5973.79|5973.79|5973.79|5973.79|5973.14|5973.14|0
1641988730000|2022-01-12 11:58:50|5971.85|5971.85|5971.52|5971.52|5971.85|5971.85|5971.52|5971.52|0
1641988770000|2022-01-12 11:59:30|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1641988800000|2022-01-12 12:00:00|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1641988860000|2022-01-12 12:01:00|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|0
1641988870000|2022-01-12 12:01:10|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1641988930000|2022-01-12 12:02:10|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|0
1641988950000|2022-01-12 12:02:30|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1641988980000|2022-01-12 12:03:00|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|0
1641989080000|2022-01-12 12:04:40|5961.17|5961.17|5960.53|5960.53|5961.17|5961.17|5960.53|5960.53|0
1641989120000|2022-01-12 12:05:20|5960.2|5960.2|5960.85|5960.85|5960.85|5960.85|5960.2|5960.2|0
1641989160000|2022-01-12 12:06:00|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1641989270000|2022-01-12 12:07:50|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|0
1641989280000|2022-01-12 12:08:00|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1641989310000|2022-01-12 12:08:30|5962.95|5962.95|5968.29|5968.29|5968.29|5968.29|5962.95|5962.95|0
1641989390000|2022-01-12 12:09:50|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|0
1641989430000|2022-01-12 12:10:30|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1641989450000|2022-01-12 12:10:50|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|0
1641989510000|2022-01-12 12:11:50|5969.42|5969.42|5972.98|5972.98|5972.98|5972.98|5969.42|5969.42|0
1641989520000|2022-01-12 12:12:00|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|0
1641989680000|2022-01-12 12:14:40|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1641989950000|2022-01-12 12:19:10|5972.98|5972.98|5971.2|5971.2|5972.98|5972.98|5971.2|5971.2|0
1641989960000|2022-01-12 12:19:20|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|0
1641990010000|2022-01-12 12:20:10|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|0
1641990020000|2022-01-12 12:20:20|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|0
1641990030000|2022-01-12 12:20:30|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|0
1641990050000|2022-01-12 12:20:50|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1641990090000|2022-01-12 12:21:30|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1641990180000|2022-01-12 12:23:00|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|0
1641990350000|2022-01-12 12:25:50|5959.07|5959.07|5959.71|5959.71|5959.71|5959.71|5959.07|5959.07|0
1641990460000|2022-01-12 12:27:40|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1641990600000|2022-01-12 12:30:00|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1641990920000|2022-01-12 12:35:20|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|0
1641990950000|2022-01-12 12:35:50|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|0
1641991100000|2022-01-12 12:38:20|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1641991110000|2022-01-12 12:38:30|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1641991380000|2022-01-12 12:43:00|5960.52|5960.52|5960.2|5960.2|5960.52|5960.52|5959.87|5959.87|0
1641991420000|2022-01-12 12:43:40|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|0
1641991500000|2022-01-12 12:45:00|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1641991670000|2022-01-12 12:47:50|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1641992070000|2022-01-12 12:54:30|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1641992130000|2022-01-12 12:55:30|5958.42|5958.42|5956.64|5956.64|5958.42|5958.42|5956.64|5956.64|0
1641992160000|2022-01-12 12:56:00|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|0
1641992360000|2022-01-12 12:59:20|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1641992370000|2022-01-12 12:59:30|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|0
1641992390000|2022-01-12 12:59:50|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1641992520000|2022-01-12 13:02:00|5958.42|5958.42|5958.1|5958.1|5958.42|5958.42|5958.1|5958.1|0
1641992630000|2022-01-12 13:03:50|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1641993020000|2022-01-12 13:10:20|5959.23|5959.23|5958.9|5958.9|5959.23|5959.23|5958.9|5958.9|0
1641993180000|2022-01-12 13:13:00|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|0
1641993240000|2022-01-12 13:14:00|5958.9|5958.9|5958.26|5958.26|5958.9|5958.9|5958.26|5958.26|0
1641993330000|2022-01-12 13:15:30|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1641993350000|2022-01-12 13:15:50|5959.39|5959.39|5959.71|5959.71|5959.71|5959.71|5959.06|5959.06|0
1641993380000|2022-01-12 13:16:20|5959.39|5959.39|5957.61|5957.61|5959.39|5959.39|5957.61|5957.61|0
1641993420000|2022-01-12 13:17:00|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1641993480000|2022-01-12 13:18:00|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|0
1641993590000|2022-01-12 13:19:50|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|0
1641993600000|2022-01-12 13:20:00|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|0
1641993720000|2022-01-12 13:22:00|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1641993840000|2022-01-12 13:24:00|5950.98|5950.98|5945.64|5945.64|5950.98|5950.98|5945.64|5945.64|0
1641993870000|2022-01-12 13:24:30|5946.29|5946.29|5945.64|5945.64|5946.29|5946.29|5945.64|5945.64|0
1641993900000|2022-01-12 13:25:00|5943.86|5943.86|5941.44|5941.44|5943.86|5943.86|5941.44|5941.44|0
1641993920000|2022-01-12 13:25:20|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|0
1641993930000|2022-01-12 13:25:30|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1641993940000|2022-01-12 13:25:40|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1641993960000|2022-01-12 13:26:00|5940.79|5940.79|5937.88|5937.88|5941.44|5941.44|5937.88|5937.88|0
1641994200000|2022-01-12 13:30:00|5939.66|5939.66|5939.98|5939.98|5939.98|5939.98|5939.66|5939.66|0
1641994240000|2022-01-12 13:30:40|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|0
1641994250000|2022-01-12 13:30:50|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1641994260000|2022-01-12 13:31:00|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|0
1641994290000|2022-01-12 13:31:30|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1641994300000|2022-01-12 13:31:40|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|0
1641994330000|2022-01-12 13:32:10|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1641994420000|2022-01-12 13:33:40|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|0
1641994430000|2022-01-12 13:33:50|5935.78|5935.78|5936.42|5936.42|5936.42|5936.42|5935.78|5935.78|0
1641994500000|2022-01-12 13:35:00|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|0
1641994590000|2022-01-12 13:36:30|5934.97|5934.97|5933.19|5933.19|5934.97|5934.97|5933.19|5933.19|0
1641994600000|2022-01-12 13:36:40|5931.41|5931.41|5929.63|5929.63|5931.41|5931.41|5929.63|5929.63|0
1641994620000|2022-01-12 13:37:00|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|0
1641994630000|2022-01-12 13:37:10|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|0
1641994680000|2022-01-12 13:38:00|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1641994740000|2022-01-12 13:39:00|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1641994750000|2022-01-12 13:39:10|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|0
1641994760000|2022-01-12 13:39:20|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|0
1641994820000|2022-01-12 13:40:20|5934.16|5934.16|5935.94|5935.94|5935.94|5935.94|5932.38|5932.38|0
1641994830000|2022-01-12 13:40:30|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|0
1641994840000|2022-01-12 13:40:40|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|0
1641994880000|2022-01-12 13:41:20|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|0
1641994900000|2022-01-12 13:41:40|5928.5|5928.5|5926.72|5926.72|5928.5|5928.5|5926.72|5926.72|0
1641994940000|2022-01-12 13:42:20|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1641994970000|2022-01-12 13:42:50|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|0
1641995000000|2022-01-12 13:43:20|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|0
1641995030000|2022-01-12 13:43:50|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|0
1641995100000|2022-01-12 13:45:00|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1641995120000|2022-01-12 13:45:20|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1641995130000|2022-01-12 13:45:30|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1641995150000|2022-01-12 13:45:50|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1641995170000|2022-01-12 13:46:10|5916.05|5916.05|5914.27|5914.27|5916.05|5916.05|5914.27|5914.27|0
1641995200000|2022-01-12 13:46:40|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|0
1641995210000|2022-01-12 13:46:50|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|0
1641995220000|2022-01-12 13:47:00|5908.94|5908.94|5905.05|5905.05|5908.94|5908.94|5905.05|5905.05|0
1641995300000|2022-01-12 13:48:20|5903.28|5903.28|5905.05|5905.05|5905.05|5905.05|5903.28|5903.28|0
1641995320000|2022-01-12 13:48:40|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|0
1641995350000|2022-01-12 13:49:10|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1641995390000|2022-01-12 13:49:50|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|0
1641995440000|2022-01-12 13:50:40|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1641995530000|2022-01-12 13:52:10|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|0
1641995550000|2022-01-12 13:52:30|5896.97|5896.97|5900.53|5900.53|5902.3|5902.3|5896.97|5896.97|0
1641995570000|2022-01-12 13:52:50|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|0
1641995620000|2022-01-12 13:53:40|5900.53|5900.53|5898.75|5898.75|5900.53|5900.53|5898.75|5898.75|0
1641995720000|2022-01-12 13:55:20|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|0
1641995910000|2022-01-12 13:58:30|5903.76|5903.76|5903.44|5903.44|5903.76|5903.76|5903.44|5903.44|0
1641996060000|2022-01-12 14:01:00|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1641996080000|2022-01-12 14:01:20|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|0
1641996100000|2022-01-12 14:01:40|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|0
1641996120000|2022-01-12 14:02:00|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|0
1641996130000|2022-01-12 14:02:10|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|0
1641996200000|2022-01-12 14:03:20|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|5903.44|0
1641996210000|2022-01-12 14:03:30|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1641996310000|2022-01-12 14:05:10|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1641996320000|2022-01-12 14:05:20|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|0
1641996400000|2022-01-12 14:06:40|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|0
1641996410000|2022-01-12 14:06:50|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|5899.23|0
1641996440000|2022-01-12 14:07:20|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|0
1641996460000|2022-01-12 14:07:40|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|0
1641996480000|2022-01-12 14:08:00|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|0
1641996490000|2022-01-12 14:08:10|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|0
1641996580000|2022-01-12 14:09:40|5894.38|5894.38|5892.6|5892.6|5894.38|5894.38|5892.6|5892.6|0
1641996620000|2022-01-12 14:10:20|5890.82|5890.82|5890.82|5890.82|5890.82|5890.82|5890.82|5890.82|0
1641996650000|2022-01-12 14:10:50|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1641996670000|2022-01-12 14:11:10|5887.26|5887.26|5885.48|5885.48|5887.26|5887.26|5885.48|5885.48|0
1641996690000|2022-01-12 14:11:30|5887.26|5887.26|5885.48|5885.48|5887.26|5887.26|5885.48|5885.48|0
1641996710000|2022-01-12 14:11:50|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1641996720000|2022-01-12 14:12:00|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|0
1641996730000|2022-01-12 14:12:10|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1641996740000|2022-01-12 14:12:20|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|0
1641996760000|2022-01-12 14:12:40|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1641996800000|2022-01-12 14:13:20|5883.38|5883.38|5885.16|5885.16|5885.16|5885.16|5883.38|5883.38|0
1641996820000|2022-01-12 14:13:40|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|0
1641996870000|2022-01-12 14:14:30|5881.6|5881.6|5879.82|5879.82|5881.6|5881.6|5879.82|5879.82|0
1641996890000|2022-01-12 14:14:50|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|0
1641996900000|2022-01-12 14:15:00|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|0
1641996960000|2022-01-12 14:16:00|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|0
1641997000000|2022-01-12 14:16:40|5880.15|5880.15|5875.62|5875.62|5880.15|5880.15|5875.62|5875.62|0
1641997010000|2022-01-12 14:16:50|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|0
1641997020000|2022-01-12 14:17:00|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|0
1641997030000|2022-01-12 14:17:10|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1641997130000|2022-01-12 14:18:50|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1641997140000|2022-01-12 14:19:00|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|0
1641997150000|2022-01-12 14:19:10|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1641997160000|2022-01-12 14:19:20|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|5877.08|0
1641997180000|2022-01-12 14:19:40|5878.85|5878.85|5877.08|5877.08|5878.85|5878.85|5877.08|5877.08|0
1641997190000|2022-01-12 14:19:50|5878.85|5878.85|5880.63|5880.63|5880.63|5880.63|5878.85|5878.85|0
1641997220000|2022-01-12 14:20:20|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1641997240000|2022-01-12 14:20:40|5880.63|5880.63|5878.85|5878.85|5880.63|5880.63|5878.85|5878.85|0
1641997260000|2022-01-12 14:21:00|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|0
1641997300000|2022-01-12 14:21:40|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1641997390000|2022-01-12 14:23:10|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|0
1641997450000|2022-01-12 14:24:10|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|0
1641997500000|2022-01-12 14:25:00|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|0
1641997570000|2022-01-12 14:26:10|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|5891.31|0
1641997630000|2022-01-12 14:27:10|5890.66|5890.66|5890.33|5890.33|5890.66|5890.66|5890.33|5890.33|0
1641997640000|2022-01-12 14:27:20|5890.01|5890.01|5889.36|5889.36|5890.01|5890.01|5889.04|5889.04|0
1641997650000|2022-01-12 14:27:30|5889.69|5889.69|5889.69|5889.69|5889.69|5889.69|5889.69|5889.69|0
1641997660000|2022-01-12 14:27:40|5886.13|5886.13|5886.78|5886.78|5888.56|5888.56|5886.13|5886.13|0
1641997720000|2022-01-12 14:28:40|5887.42|5887.42|5888.07|5888.07|5888.07|5888.07|5887.42|5887.42|0
1641997730000|2022-01-12 14:28:50|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1641997740000|2022-01-12 14:29:00|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|0
1641997770000|2022-01-12 14:29:30|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1641997800000|2022-01-12 14:30:00|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|0
1641997810000|2022-01-12 14:30:10|5885.48|5885.48|5883.06|5883.06|5885.48|5885.48|5883.06|5883.06|0
1641997830000|2022-01-12 14:30:30|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|0
1641997850000|2022-01-12 14:30:50|5884.84|5884.84|5885.16|5885.16|5885.16|5885.16|5883.06|5883.06|0
1641997860000|2022-01-12 14:31:00|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|0
1641997880000|2022-01-12 14:31:20|5885.81|5885.81|5885.81|5885.81|5889.37|5889.37|5885.81|5885.81|0
1641997890000|2022-01-12 14:31:30|5889.37|5889.37|5887.59|5887.59|5889.37|5889.37|5887.59|5887.59|0
1641997910000|2022-01-12 14:31:50|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|0
1641997920000|2022-01-12 14:32:00|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|0
1641997930000|2022-01-12 14:32:10|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|0
1641997950000|2022-01-12 14:32:30|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|0
1641997960000|2022-01-12 14:32:40|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|0
1641997980000|2022-01-12 14:33:00|5890.66|5890.66|5891.96|5891.96|5891.96|5891.96|5890.66|5890.66|0
1641998040000|2022-01-12 14:34:00|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|0
1641998050000|2022-01-12 14:34:10|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|0
1641998060000|2022-01-12 14:34:20|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|0
1641998100000|2022-01-12 14:35:00|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|0
1641998120000|2022-01-12 14:35:20|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|0
1641998130000|2022-01-12 14:35:30|5886.94|5886.94|5885.65|5885.65|5886.94|5886.94|5885.65|5885.65|0
1641998150000|2022-01-12 14:35:50|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|0
1641998160000|2022-01-12 14:36:00|5883.87|5883.87|5880.31|5880.31|5883.87|5883.87|5876.75|5876.75|0
1641998180000|2022-01-12 14:36:20|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|0
1641998190000|2022-01-12 14:36:30|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|0
1641998210000|2022-01-12 14:36:50|5878.53|5878.53|5874.98|5874.98|5878.53|5878.53|5874.98|5874.98|0
1641998220000|2022-01-12 14:37:00|5873.2|5873.2|5874.98|5874.98|5874.98|5874.98|5873.2|5873.2|0
1641998240000|2022-01-12 14:37:20|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1641998250000|2022-01-12 14:37:30|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|0
1641998300000|2022-01-12 14:38:20|5870.77|5870.77|5868.99|5868.99|5870.77|5870.77|5868.99|5868.99|0
1641998310000|2022-01-12 14:38:30|5867.21|5867.21|5867.21|5867.21|5868.99|5868.99|5867.21|5867.21|0
1641998340000|2022-01-12 14:39:00|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1641998360000|2022-01-12 14:39:20|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|0
1641998370000|2022-01-12 14:39:30|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1641998400000|2022-01-12 14:40:00|5867.7|5867.7|5867.7|5867.7|5871.26|5871.26|5867.7|5867.7|0
1641998410000|2022-01-12 14:40:10|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1641998440000|2022-01-12 14:40:40|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|0
1641998460000|2022-01-12 14:41:00|5860.58|5860.58|5858.96|5858.96|5860.58|5860.58|5858.96|5858.96|0
1641998610000|2022-01-12 14:43:30|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1641998620000|2022-01-12 14:43:40|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|0
1641998650000|2022-01-12 14:44:10|5857.19|5857.19|5855.41|5855.41|5857.19|5857.19|5855.41|5855.41|0
1641998670000|2022-01-12 14:44:30|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|0
1641998700000|2022-01-12 14:45:00|5855.41|5855.41|5857.19|5857.19|5857.19|5857.19|5855.41|5855.41|0
1641998740000|2022-01-12 14:45:40|5855.41|5855.41|5853.63|5853.63|5855.41|5855.41|5853.63|5853.63|0
1641998750000|2022-01-12 14:45:50|5851.04|5851.04|5848.94|5848.94|5851.04|5851.04|5848.94|5848.94|0
1641998760000|2022-01-12 14:46:00|5850.71|5850.71|5849.58|5849.58|5851.36|5851.36|5849.58|5849.58|0
1641998770000|2022-01-12 14:46:10|5850.23|5850.23|5846.35|5846.35|5850.23|5850.23|5846.35|5846.35|0
1641998780000|2022-01-12 14:46:20|5848.13|5848.13|5846.35|5846.35|5848.13|5848.13|5846.35|5846.35|0
1641998820000|2022-01-12 14:47:00|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1641998880000|2022-01-12 14:48:00|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|0
1641998900000|2022-01-12 14:48:20|5842.14|5842.14|5843.76|5843.76|5843.76|5843.76|5842.14|5842.14|0
1641998910000|2022-01-12 14:48:30|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|0
1641998920000|2022-01-12 14:48:40|5845.54|5845.54|5843.76|5843.76|5845.54|5845.54|5843.76|5843.76|0
1641998980000|2022-01-12 14:49:40|5841.98|5841.98|5838.43|5838.43|5841.98|5841.98|5838.43|5838.43|0
1641999000000|2022-01-12 14:50:00|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|0
1641999040000|2022-01-12 14:50:40|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|0
1641999060000|2022-01-12 14:51:00|5833.09|5833.09|5829.53|5829.53|5833.09|5833.09|5829.53|5829.53|0
1641999070000|2022-01-12 14:51:10|5833.09|5833.09|5833.09|5833.09|5834.87|5834.87|5833.09|5833.09|0
1641999080000|2022-01-12 14:51:20|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|0
1641999150000|2022-01-12 14:52:30|5834.87|5834.87|5833.09|5833.09|5834.87|5834.87|5833.09|5833.09|0
1641999160000|2022-01-12 14:52:40|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|0
1641999170000|2022-01-12 14:52:50|5829.53|5829.53|5827.75|5827.75|5829.53|5829.53|5827.75|5827.75|0
1641999180000|2022-01-12 14:53:00|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|0
1641999200000|2022-01-12 14:53:20|5831.31|5831.31|5829.53|5829.53|5831.31|5831.31|5829.53|5829.53|0
1641999210000|2022-01-12 14:53:30|5831.31|5831.31|5829.53|5829.53|5831.31|5831.31|5829.53|5829.53|0
1641999240000|2022-01-12 14:54:00|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|0
1641999250000|2022-01-12 14:54:10|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|0
1641999280000|2022-01-12 14:54:40|5827.11|5827.11|5828.89|5828.89|5828.89|5828.89|5827.11|5827.11|0
1641999290000|2022-01-12 14:54:50|5830.66|5830.66|5826.46|5826.46|5830.66|5830.66|5826.46|5826.46|0
1641999300000|2022-01-12 14:55:00|5828.24|5828.24|5821.12|5821.12|5828.24|5828.24|5821.12|5821.12|0
1641999310000|2022-01-12 14:55:10|5824.68|5824.68|5822.9|5822.9|5824.68|5824.68|5822.9|5822.9|0
1641999320000|2022-01-12 14:55:20|5819.34|5819.34|5818.7|5818.7|5819.34|5819.34|5818.7|5818.7|0
1641999330000|2022-01-12 14:55:30|5819.02|5819.02|5819.34|5819.34|5821.12|5821.12|5819.02|5819.02|0
1641999370000|2022-01-12 14:56:10|5819.99|5819.99|5820.64|5820.64|5820.64|5820.64|5819.99|5819.99|0
1641999410000|2022-01-12 14:56:50|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|0
1641999420000|2022-01-12 14:57:00|5817.08|5817.08|5815.79|5815.79|5817.08|5817.08|5815.79|5815.79|0
1641999440000|2022-01-12 14:57:20|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|0
1641999480000|2022-01-12 14:58:00|5819.34|5819.34|5819.34|5819.34|5819.34|5819.34|5819.34|5819.34|0
1641999490000|2022-01-12 14:58:10|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|0
1641999500000|2022-01-12 14:58:20|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|5818.86|0
1641999540000|2022-01-12 14:59:00|5822.42|5822.42|5822.74|5822.74|5822.74|5822.74|5822.42|5822.42|0
1641999550000|2022-01-12 14:59:10|5823.07|5823.07|5821.29|5821.29|5823.07|5823.07|5821.29|5821.29|0
1641999560000|2022-01-12 14:59:20|5819.51|5819.51|5817.73|5817.73|5819.51|5819.51|5817.73|5817.73|0
1641999590000|2022-01-12 14:59:50|5818.7|5818.7|5824.04|5824.04|5824.04|5824.04|5818.7|5818.7|0
1641999600000|2022-01-12 15:00:00|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|0
1641999610000|2022-01-12 15:00:10|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|0
1641999620000|2022-01-12 15:00:20|5820.48|5820.48|5822.26|5822.26|5822.26|5822.26|5820.48|5820.48|0
1641999640000|2022-01-12 15:00:40|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1641999660000|2022-01-12 15:01:00|5822.26|5822.26|5818.7|5818.7|5822.26|5822.26|5818.7|5818.7|0
1641999670000|2022-01-12 15:01:10|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|0
1641999690000|2022-01-12 15:01:30|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|0
1641999700000|2022-01-12 15:01:40|5813.36|5813.36|5811.59|5811.59|5813.36|5813.36|5811.59|5811.59|0
1641999710000|2022-01-12 15:01:50|5813.36|5813.36|5811.59|5811.59|5813.36|5813.36|5811.59|5811.59|0
1641999720000|2022-01-12 15:02:00|5809.81|5809.81|5813.36|5813.36|5813.36|5813.36|5809.81|5809.81|0
1641999740000|2022-01-12 15:02:20|5809.81|5809.81|5813.36|5813.36|5813.36|5813.36|5809.81|5809.81|0
1641999750000|2022-01-12 15:02:30|5811.59|5811.59|5810.94|5810.94|5811.59|5811.59|5810.94|5810.94|0
1641999760000|2022-01-12 15:02:40|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|0
1641999770000|2022-01-12 15:02:50|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|0
1641999780000|2022-01-12 15:03:00|5806.73|5806.73|5804.95|5804.95|5806.73|5806.73|5804.95|5804.95|0
1641999790000|2022-01-12 15:03:10|5803.18|5803.18|5801.4|5801.4|5803.18|5803.18|5801.4|5801.4|0
1641999800000|2022-01-12 15:03:20|5800.43|5800.43|5798.32|5798.32|5800.43|5800.43|5798.32|5798.32|0
1641999810000|2022-01-12 15:03:30|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1641999830000|2022-01-12 15:03:50|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1641999840000|2022-01-12 15:04:00|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1641999850000|2022-01-12 15:04:10|5795.09|5795.09|5796.87|5796.87|5796.87|5796.87|5793.31|5793.31|0
1641999870000|2022-01-12 15:04:30|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|0
1641999880000|2022-01-12 15:04:40|5796.87|5796.87|5800.43|5800.43|5800.43|5800.43|5796.87|5796.87|0
1641999890000|2022-01-12 15:04:50|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1641999900000|2022-01-12 15:05:00|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1641999930000|2022-01-12 15:05:30|5795.09|5795.09|5790.89|5790.89|5795.09|5795.09|5790.89|5790.89|0
1641999950000|2022-01-12 15:05:50|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1641999960000|2022-01-12 15:06:00|5789.11|5789.11|5785.55|5785.55|5789.11|5789.11|5785.55|5785.55|0
1641999970000|2022-01-12 15:06:10|5789.11|5789.11|5787.33|5787.33|5789.11|5789.11|5787.33|5787.33|0
1641999990000|2022-01-12 15:06:30|5789.11|5789.11|5789.11|5789.11|5789.11|5789.11|5789.11|5789.11|0
1642000010000|2022-01-12 15:06:50|5787.33|5787.33|5789.11|5789.11|5789.11|5789.11|5787.33|5787.33|0
1642000020000|2022-01-12 15:07:00|5785.55|5785.55|5781.34|5781.34|5785.55|5785.55|5781.34|5781.34|0
1642000030000|2022-01-12 15:07:10|5784.9|5784.9|5784.9|5784.9|5784.9|5784.9|5784.9|5784.9|0
1642000050000|2022-01-12 15:07:30|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|0
1642000070000|2022-01-12 15:07:50|5781.34|5781.34|5779.57|5779.57|5781.34|5781.34|5779.57|5779.57|0
1642000090000|2022-01-12 15:08:10|5777.79|5777.79|5777.79|5777.79|5779.57|5779.57|5776.01|5776.01|0
1642000100000|2022-01-12 15:08:20|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|0
1642000110000|2022-01-12 15:08:30|5784.42|5784.42|5786.2|5786.2|5786.2|5786.2|5784.42|5784.42|0
1642000140000|2022-01-12 15:09:00|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|0
1642000150000|2022-01-12 15:09:10|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|0
1642000160000|2022-01-12 15:09:20|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|0
1642000170000|2022-01-12 15:09:30|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|0
1642000190000|2022-01-12 15:09:50|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1642000210000|2022-01-12 15:10:10|5784.42|5784.42|5786.2|5786.2|5786.2|5786.2|5784.42|5784.42|0
1642000280000|2022-01-12 15:11:20|5784.42|5784.42|5783.77|5783.77|5784.42|5784.42|5783.77|5783.77|0
1642000320000|2022-01-12 15:12:00|5785.55|5785.55|5781.34|5781.34|5785.55|5785.55|5781.34|5781.34|0
1642000330000|2022-01-12 15:12:10|5779.57|5779.57|5777.79|5777.79|5779.57|5779.57|5777.79|5777.79|0
1642000340000|2022-01-12 15:12:20|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1642000370000|2022-01-12 15:12:50|5776.82|5776.82|5775.04|5775.04|5776.82|5776.82|5775.04|5775.04|0
1642000400000|2022-01-12 15:13:20|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|0
1642000410000|2022-01-12 15:13:30|5771.48|5771.48|5771.48|5771.48|5771.48|5771.48|5771.48|5771.48|0
1642000460000|2022-01-12 15:14:20|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|0
1642000480000|2022-01-12 15:14:40|5775.68|5775.68|5773.91|5773.91|5775.68|5775.68|5773.91|5773.91|0
1642000490000|2022-01-12 15:14:50|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|0
1642000500000|2022-01-12 15:15:00|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|0
1642000520000|2022-01-12 15:15:20|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|0
1642000530000|2022-01-12 15:15:30|5766.79|5766.79|5768.57|5768.57|5768.57|5768.57|5766.79|5766.79|0
1642000550000|2022-01-12 15:15:50|5770.35|5770.35|5768.57|5768.57|5770.35|5770.35|5768.57|5768.57|0
1642000560000|2022-01-12 15:16:00|5766.79|5766.79|5765.01|5765.01|5768.57|5768.57|5765.01|5765.01|0
1642000570000|2022-01-12 15:16:10|5766.79|5766.79|5761.45|5761.45|5766.79|5766.79|5761.45|5761.45|0
1642000580000|2022-01-12 15:16:20|5763.23|5763.23|5763.23|5763.23|5763.23|5763.23|5763.23|5763.23|0
1642000600000|2022-01-12 15:16:40|5761.45|5761.45|5760.81|5760.81|5761.45|5761.45|5760.81|5760.81|0
1642000610000|2022-01-12 15:16:50|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|0
1642000620000|2022-01-12 15:17:00|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1642000630000|2022-01-12 15:17:10|5756.6|5756.6|5758.38|5758.38|5758.38|5758.38|5756.6|5756.6|0
1642000660000|2022-01-12 15:17:40|5759.03|5759.03|5760.81|5760.81|5762.59|5762.59|5759.03|5759.03|0
1642000670000|2022-01-12 15:17:50|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|0
1642000680000|2022-01-12 15:18:00|5760.81|5760.81|5760.81|5760.81|5760.81|5760.81|5760.81|5760.81|0
1642000690000|2022-01-12 15:18:10|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|0
1642000740000|2022-01-12 15:19:00|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1642000770000|2022-01-12 15:19:30|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1642000780000|2022-01-12 15:19:40|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1642000790000|2022-01-12 15:19:50|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1642000800000|2022-01-12 15:20:00|5757.25|5757.25|5755.47|5755.47|5757.25|5757.25|5755.47|5755.47|0
1642000810000|2022-01-12 15:20:10|5753.69|5753.69|5754.5|5754.5|5755.47|5755.47|5753.69|5753.69|0
1642000820000|2022-01-12 15:20:20|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|0
1642000850000|2022-01-12 15:20:50|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1642000860000|2022-01-12 15:21:00|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|0
1642000890000|2022-01-12 15:21:30|5749.49|5749.49|5747.71|5747.71|5749.49|5749.49|5747.71|5747.71|0
1642000910000|2022-01-12 15:21:50|5751.27|5751.27|5749.49|5749.49|5751.27|5751.27|5749.49|5749.49|0
1642000940000|2022-01-12 15:22:20|5749.81|5749.81|5749.81|5749.81|5751.59|5751.59|5749.81|5749.81|0
1642000980000|2022-01-12 15:23:00|5748.03|5748.03|5744.47|5744.47|5748.03|5748.03|5744.47|5744.47|0
1642001000000|2022-01-12 15:23:20|5746.25|5746.25|5748.03|5748.03|5748.03|5748.03|5746.25|5746.25|0
1642001030000|2022-01-12 15:23:50|5749.81|5749.81|5746.25|5746.25|5749.81|5749.81|5744.47|5744.47|0
1642001040000|2022-01-12 15:24:00|5744.47|5744.47|5743.83|5743.83|5744.47|5744.47|5743.83|5743.83|0
1642001070000|2022-01-12 15:24:30|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1642001080000|2022-01-12 15:24:40|5743.83|5743.83|5742.7|5742.7|5743.83|5743.83|5742.05|5742.05|0
1642001090000|2022-01-12 15:24:50|5740.92|5740.92|5740.92|5740.92|5741.24|5741.24|5740.92|5740.92|0
1642001130000|2022-01-12 15:25:30|5737.36|5737.36|5736.39|5736.39|5737.36|5737.36|5736.39|5736.39|0
1642001140000|2022-01-12 15:25:40|5734.61|5734.61|5736.39|5736.39|5736.39|5736.39|5732.83|5732.83|0
1642001150000|2022-01-12 15:25:50|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|5736.06|0
1642001160000|2022-01-12 15:26:00|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|0
1642001180000|2022-01-12 15:26:20|5734.29|5734.29|5734.29|5734.29|5734.29|5734.29|5734.29|5734.29|0
1642001200000|2022-01-12 15:26:40|5733.96|5733.96|5733.64|5733.64|5733.96|5733.96|5733.64|5733.64|0
1642001220000|2022-01-12 15:27:00|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1642001230000|2022-01-12 15:27:10|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1642001240000|2022-01-12 15:27:20|5728.3|5728.3|5728.3|5728.3|5728.3|5728.3|5728.3|5728.3|0
1642001270000|2022-01-12 15:27:50|5730.08|5730.08|5734.29|5734.29|5734.29|5734.29|5730.08|5730.08|0
1642001280000|2022-01-12 15:28:00|5732.51|5732.51|5727.17|5727.17|5732.51|5732.51|5727.17|5727.17|0
1642001300000|2022-01-12 15:28:20|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|0
1642001310000|2022-01-12 15:28:30|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|0
1642001350000|2022-01-12 15:29:10|5723.61|5723.61|5721.83|5721.83|5723.61|5723.61|5721.83|5721.83|0
1642001360000|2022-01-12 15:29:20|5723.61|5723.61|5727.17|5727.17|5727.17|5727.17|5723.61|5723.61|0
1642001370000|2022-01-12 15:29:30|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|0
1642001380000|2022-01-12 15:29:40|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|0
1642001400000|2022-01-12 15:30:00|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|0
1642001420000|2022-01-12 15:30:20|5732.51|5732.51|5734.29|5734.29|5734.29|5734.29|5732.51|5732.51|0
1642001440000|2022-01-12 15:30:40|5737.84|5737.84|5739.62|5739.62|5739.62|5739.62|5737.84|5737.84|0
1642001460000|2022-01-12 15:31:00|5741.4|5741.4|5741.08|5741.08|5741.72|5741.72|5741.08|5741.08|0
1642001470000|2022-01-12 15:31:10|5740.75|5740.75|5746.09|5746.09|5746.09|5746.09|5740.75|5740.75|0
1642001480000|2022-01-12 15:31:20|5742.53|5742.53|5744.31|5744.31|5744.31|5744.31|5742.53|5742.53|0
1642001520000|2022-01-12 15:32:00|5742.53|5742.53|5736.87|5736.87|5742.53|5742.53|5736.87|5736.87|0
1642001530000|2022-01-12 15:32:10|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|0
1642001540000|2022-01-12 15:32:20|5736.87|5736.87|5735.09|5735.09|5736.87|5736.87|5735.09|5735.09|0
1642001550000|2022-01-12 15:32:30|5736.87|5736.87|5738.65|5738.65|5738.65|5738.65|5736.87|5736.87|0
1642001560000|2022-01-12 15:32:40|5736.87|5736.87|5735.09|5735.09|5736.87|5736.87|5735.09|5735.09|0
1642001580000|2022-01-12 15:33:00|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1642001600000|2022-01-12 15:33:20|5735.09|5735.09|5735.09|5735.09|5736.87|5736.87|5735.09|5735.09|0
1642001610000|2022-01-12 15:33:30|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1642001620000|2022-01-12 15:33:40|5735.09|5735.09|5740.43|5740.43|5740.43|5740.43|5735.09|5735.09|0
1642001640000|2022-01-12 15:34:00|5738.65|5738.65|5737.68|5737.68|5738.65|5738.65|5737.68|5737.68|0
1642001650000|2022-01-12 15:34:10|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1642001660000|2022-01-12 15:34:20|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|0
1642001670000|2022-01-12 15:34:30|5739.46|5739.46|5741.24|5741.24|5741.24|5741.24|5739.46|5739.46|0
1642001680000|2022-01-12 15:34:40|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1642001700000|2022-01-12 15:35:00|5735.9|5735.9|5735.25|5735.25|5735.9|5735.9|5735.25|5735.25|0
1642001730000|2022-01-12 15:35:30|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|0
1642001750000|2022-01-12 15:35:50|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|0
1642001780000|2022-01-12 15:36:20|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|0
1642001790000|2022-01-12 15:36:30|5738.49|5738.49|5736.71|5736.71|5738.49|5738.49|5736.71|5736.71|0
1642001820000|2022-01-12 15:37:00|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|0
1642001830000|2022-01-12 15:37:10|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|0
1642001850000|2022-01-12 15:37:30|5741.07|5741.07|5738.32|5738.32|5741.07|5741.07|5738.32|5738.32|0
1642001860000|2022-01-12 15:37:40|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|0
1642001880000|2022-01-12 15:38:00|5737.52|5737.52|5736.55|5736.55|5737.52|5737.52|5736.55|5736.55|0
1642001890000|2022-01-12 15:38:10|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|0
1642001920000|2022-01-12 15:38:40|5736.55|5736.55|5738.32|5738.32|5738.32|5738.32|5736.55|5736.55|0
1642001960000|2022-01-12 15:39:20|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|0
1642001970000|2022-01-12 15:39:30|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|0
1642001980000|2022-01-12 15:39:40|5736.55|5736.55|5735.25|5735.25|5736.55|5736.55|5735.25|5735.25|0
1642001990000|2022-01-12 15:39:50|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|0
1642002000000|2022-01-12 15:40:00|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|5737.35|0
1642002010000|2022-01-12 15:40:10|5738|5738|5738.65|5738.65|5738.65|5738.65|5738|5738|0
1642002020000|2022-01-12 15:40:20|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1642002060000|2022-01-12 15:41:00|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|0
1642002110000|2022-01-12 15:41:50|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1642002140000|2022-01-12 15:42:20|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|0
1642002180000|2022-01-12 15:43:00|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1642002210000|2022-01-12 15:43:30|5738.65|5738.65|5740.43|5740.43|5740.43|5740.43|5738.65|5738.65|0
1642002220000|2022-01-12 15:43:40|5742.21|5742.21|5743.98|5743.98|5743.98|5743.98|5742.21|5742.21|0
1642002230000|2022-01-12 15:43:50|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|0
1642002250000|2022-01-12 15:44:10|5743.66|5743.66|5745.44|5745.44|5745.44|5745.44|5743.66|5743.66|0
1642002270000|2022-01-12 15:44:30|5749|5749|5747.22|5747.22|5749|5749|5747.22|5747.22|0
1642002330000|2022-01-12 15:45:30|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|0
1642002340000|2022-01-12 15:45:40|5749.97|5749.97|5751.75|5751.75|5751.75|5751.75|5749.97|5749.97|0
1642002350000|2022-01-12 15:45:50|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|0
1642002370000|2022-01-12 15:46:10|5757.08|5757.08|5762.42|5762.42|5762.42|5762.42|5757.08|5757.08|0
1642002380000|2022-01-12 15:46:20|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5757.08|5757.08|0
1642002430000|2022-01-12 15:47:10|5757.08|5757.08|5758.86|5758.86|5758.86|5758.86|5757.08|5757.08|0
1642002440000|2022-01-12 15:47:20|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|0
1642002450000|2022-01-12 15:47:30|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|0
1642002460000|2022-01-12 15:47:40|5762.74|5762.74|5763.07|5763.07|5763.07|5763.07|5762.74|5762.74|0
1642002480000|2022-01-12 15:48:00|5761.29|5761.29|5766.62|5766.62|5768.4|5768.4|5761.29|5761.29|0
1642002490000|2022-01-12 15:48:10|5770.18|5770.18|5771.96|5771.96|5771.96|5771.96|5768.4|5768.4|0
1642002510000|2022-01-12 15:48:30|5768.4|5768.4|5763.07|5763.07|5768.4|5768.4|5763.07|5763.07|0
1642002520000|2022-01-12 15:48:40|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|0
1642002530000|2022-01-12 15:48:50|5763.07|5763.07|5761.29|5761.29|5763.07|5763.07|5761.29|5761.29|0
1642002580000|2022-01-12 15:49:40|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|0
1642002600000|2022-01-12 15:50:00|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|0
1642002610000|2022-01-12 15:50:10|5754.17|5754.17|5755.95|5755.95|5755.95|5755.95|5754.17|5754.17|0
1642002620000|2022-01-12 15:50:20|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|0
1642002650000|2022-01-12 15:50:50|5754.5|5754.5|5752.72|5752.72|5754.5|5754.5|5752.72|5752.72|0
1642002670000|2022-01-12 15:51:10|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|5754.5|0
1642002700000|2022-01-12 15:51:40|5756.27|5756.27|5754.5|5754.5|5756.27|5756.27|5754.5|5754.5|0
1642002710000|2022-01-12 15:51:50|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|0
1642002750000|2022-01-12 15:52:30|5750.94|5750.94|5752.72|5752.72|5752.72|5752.72|5750.94|5750.94|0
1642002760000|2022-01-12 15:52:40|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|0
1642002770000|2022-01-12 15:52:50|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|5748.19|0
1642002790000|2022-01-12 15:53:10|5746.41|5746.41|5749.97|5749.97|5749.97|5749.97|5746.41|5746.41|0
1642002830000|2022-01-12 15:53:50|5750.29|5750.29|5755.63|5755.63|5755.63|5755.63|5750.29|5750.29|0
1642002840000|2022-01-12 15:54:00|5752.07|5752.07|5750.29|5750.29|5752.07|5752.07|5750.29|5750.29|0
1642002850000|2022-01-12 15:54:10|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|0
1642002860000|2022-01-12 15:54:20|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|0
1642002870000|2022-01-12 15:54:30|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1642002900000|2022-01-12 15:55:00|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|0
1642002920000|2022-01-12 15:55:20|5748.19|5748.19|5747.87|5747.87|5748.19|5748.19|5747.87|5747.87|0
1642002960000|2022-01-12 15:56:00|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|0
1642002970000|2022-01-12 15:56:10|5748.67|5748.67|5750.45|5750.45|5750.45|5750.45|5748.67|5748.67|0
1642002980000|2022-01-12 15:56:20|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|0
1642003020000|2022-01-12 15:57:00|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|0
1642003050000|2022-01-12 15:57:30|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|0
1642003060000|2022-01-12 15:57:40|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|0
1642003080000|2022-01-12 15:58:00|5745.76|5745.76|5747.54|5747.54|5747.54|5747.54|5743.98|5743.98|0
1642003100000|2022-01-12 15:58:20|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|0
1642003120000|2022-01-12 15:58:40|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|0
1642003160000|2022-01-12 15:59:20|5743.98|5743.98|5745.76|5745.76|5745.76|5745.76|5743.98|5743.98|0
1642003170000|2022-01-12 15:59:30|5746.09|5746.09|5747.87|5747.87|5747.87|5747.87|5746.09|5746.09|0
1642003200000|2022-01-12 16:00:00|5749.64|5749.64|5749.64|5749.64|5749.64|5749.64|5749.64|5749.64|0
1642003210000|2022-01-12 16:00:10|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|0
1642003220000|2022-01-12 16:00:20|5749.64|5749.64|5750.45|5750.45|5750.45|5750.45|5748.67|5748.67|0
1642003230000|2022-01-12 16:00:30|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|0
1642003240000|2022-01-12 16:00:40|5745.12|5745.12|5741.56|5741.56|5745.12|5745.12|5741.56|5741.56|0
1642003250000|2022-01-12 16:00:50|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1642003310000|2022-01-12 16:01:50|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|0
1642003330000|2022-01-12 16:02:10|5745.12|5745.12|5750.45|5750.45|5750.45|5750.45|5745.12|5745.12|0
1642003340000|2022-01-12 16:02:20|5748.67|5748.67|5754.01|5754.01|5754.01|5754.01|5748.67|5748.67|0
1642003360000|2022-01-12 16:02:40|5748.67|5748.67|5752.23|5752.23|5752.23|5752.23|5748.67|5748.67|0
1642003380000|2022-01-12 16:03:00|5750.45|5750.45|5748.67|5748.67|5752.23|5752.23|5748.67|5748.67|0
1642003410000|2022-01-12 16:03:30|5752.23|5752.23|5754.01|5754.01|5754.01|5754.01|5752.23|5752.23|0
1642003420000|2022-01-12 16:03:40|5752.23|5752.23|5754.01|5754.01|5754.01|5754.01|5752.23|5752.23|0
1642003430000|2022-01-12 16:03:50|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|0
1642003440000|2022-01-12 16:04:00|5750.45|5750.45|5754.01|5754.01|5754.01|5754.01|5750.45|5750.45|0
1642003450000|2022-01-12 16:04:10|5752.23|5752.23|5750.45|5750.45|5752.23|5752.23|5750.45|5750.45|0
1642003470000|2022-01-12 16:04:30|5748.67|5748.67|5754.01|5754.01|5754.01|5754.01|5748.67|5748.67|0
1642003480000|2022-01-12 16:04:40|5748.67|5748.67|5754.01|5754.01|5754.01|5754.01|5748.67|5748.67|0
1642003490000|2022-01-12 16:04:50|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|0
1642003500000|2022-01-12 16:05:00|5746.89|5746.89|5745.12|5745.12|5746.89|5746.89|5745.12|5745.12|0
1642003520000|2022-01-12 16:05:20|5743.34|5743.34|5740.59|5740.59|5743.34|5743.34|5740.59|5740.59|0
1642003530000|2022-01-12 16:05:30|5740.26|5740.26|5739.46|5739.46|5740.91|5740.91|5739.13|5739.13|0
1642003550000|2022-01-12 16:05:50|5741.23|5741.23|5743.01|5743.01|5744.79|5744.79|5741.23|5741.23|0
1642003560000|2022-01-12 16:06:00|5739.46|5739.46|5743.01|5743.01|5743.01|5743.01|5739.46|5739.46|0
1642003590000|2022-01-12 16:06:30|5741.23|5741.23|5743.01|5743.01|5743.01|5743.01|5741.23|5741.23|0
1642003620000|2022-01-12 16:07:00|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1642003640000|2022-01-12 16:07:20|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|0
1642003650000|2022-01-12 16:07:30|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|0
1642003690000|2022-01-12 16:08:10|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|5740.1|0
1642003730000|2022-01-12 16:08:50|5738.32|5738.32|5737.68|5737.68|5738.32|5738.32|5734.77|5734.77|0
1642003740000|2022-01-12 16:09:00|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|5735.9|0
1642003750000|2022-01-12 16:09:10|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|0
1642003770000|2022-01-12 16:09:30|5732.34|5732.34|5729.11|5729.11|5732.34|5732.34|5728.78|5728.78|0
1642003780000|2022-01-12 16:09:40|5729.43|5729.43|5732.99|5732.99|5732.99|5732.99|5729.43|5729.43|0
1642003790000|2022-01-12 16:09:50|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|0
1642003810000|2022-01-12 16:10:10|5732.99|5732.99|5736.55|5736.55|5736.55|5736.55|5732.99|5732.99|0
1642003820000|2022-01-12 16:10:20|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5732.99|5732.99|0
1642003830000|2022-01-12 16:10:30|5736.55|5736.55|5734.77|5734.77|5738.32|5738.32|5734.77|5734.77|0
1642003840000|2022-01-12 16:10:40|5736.55|5736.55|5732.99|5732.99|5736.55|5736.55|5732.99|5732.99|0
1642003860000|2022-01-12 16:11:00|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|0
1642003870000|2022-01-12 16:11:10|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1642003900000|2022-01-12 16:11:40|5728.78|5728.78|5732.34|5732.34|5732.34|5732.34|5728.78|5728.78|0
1642003920000|2022-01-12 16:12:00|5730.56|5730.56|5732.34|5732.34|5732.34|5732.34|5730.56|5730.56|0
1642003940000|2022-01-12 16:12:20|5734.12|5734.12|5735.9|5735.9|5735.9|5735.9|5734.12|5734.12|0
1642003950000|2022-01-12 16:12:30|5736.22|5736.22|5734.44|5734.44|5736.22|5736.22|5734.44|5734.44|0
1642003970000|2022-01-12 16:12:50|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|0
1642003980000|2022-01-12 16:13:00|5734.44|5734.44|5732.66|5732.66|5734.44|5734.44|5730.89|5730.89|0
1642004000000|2022-01-12 16:13:20|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5729.11|5729.11|0
1642004030000|2022-01-12 16:13:50|5727.33|5727.33|5727.33|5727.33|5727.33|5727.33|5727.33|5727.33|0
1642004040000|2022-01-12 16:14:00|5725.55|5725.55|5723.77|5723.77|5725.55|5725.55|5723.77|5723.77|0
1642004060000|2022-01-12 16:14:20|5725.55|5725.55|5727.33|5727.33|5727.33|5727.33|5725.55|5725.55|0
1642004080000|2022-01-12 16:14:40|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|0
1642004100000|2022-01-12 16:15:00|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|0
1642004130000|2022-01-12 16:15:30|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|0
1642004150000|2022-01-12 16:15:50|5725.23|5725.23|5725.23|5725.23|5725.23|5725.23|5725.23|5725.23|0
1642004160000|2022-01-12 16:16:00|5727|5727|5723.45|5723.45|5727|5727|5723.45|5723.45|0
1642004170000|2022-01-12 16:16:10|5725.23|5725.23|5727|5727|5727|5727|5723.45|5723.45|0
1642004180000|2022-01-12 16:16:20|5723.45|5723.45|5723.45|5723.45|5723.45|5723.45|5723.45|5723.45|0
1642004190000|2022-01-12 16:16:30|5727|5727|5725.23|5725.23|5727|5727|5725.23|5725.23|0
1642004200000|2022-01-12 16:16:40|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|0
1642004220000|2022-01-12 16:17:00|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|0
1642004300000|2022-01-12 16:18:20|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|0
1642004310000|2022-01-12 16:18:30|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5724.9|5724.9|0
1642004330000|2022-01-12 16:18:50|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|0
1642004350000|2022-01-12 16:19:10|5726.68|5726.68|5732.02|5732.02|5732.02|5732.02|5726.68|5726.68|0
1642004370000|2022-01-12 16:19:30|5732.34|5732.34|5730.56|5730.56|5732.34|5732.34|5730.56|5730.56|0
1642004410000|2022-01-12 16:20:10|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|0
1642004430000|2022-01-12 16:20:30|5727|5727|5727|5727|5727|5727|5727|5727|0
1642004450000|2022-01-12 16:20:50|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|0
1642004490000|2022-01-12 16:21:30|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1642004500000|2022-01-12 16:21:40|5730.24|5730.24|5730.24|5730.24|5730.24|5730.24|5730.24|5730.24|0
1642004510000|2022-01-12 16:21:50|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|0
1642004530000|2022-01-12 16:22:10|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1642004540000|2022-01-12 16:22:20|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|5724.9|0
1642004560000|2022-01-12 16:22:40|5726.68|5726.68|5728.46|5728.46|5728.46|5728.46|5726.68|5726.68|0
1642004580000|2022-01-12 16:23:00|5726.68|5726.68|5724.9|5724.9|5726.68|5726.68|5724.9|5724.9|0
1642004630000|2022-01-12 16:23:50|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|0
1642004640000|2022-01-12 16:24:00|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|0
1642004670000|2022-01-12 16:24:30|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|0
1642004710000|2022-01-12 16:25:10|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|0
1642004750000|2022-01-12 16:25:50|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|5728.14|0
1642004780000|2022-01-12 16:26:20|5729.91|5729.91|5729.91|5729.91|5729.91|5729.91|5729.91|5729.91|0
1642004790000|2022-01-12 16:26:30|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|0
1642004800000|2022-01-12 16:26:40|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|0
1642004810000|2022-01-12 16:26:50|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|0
1642004840000|2022-01-12 16:27:20|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|0
1642004870000|2022-01-12 16:27:50|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|5724.25|0
1642004900000|2022-01-12 16:28:20|5722.48|5722.48|5722.48|5722.48|5722.48|5722.48|5722.48|5722.48|0
1642004930000|2022-01-12 16:28:50|5720.7|5720.7|5722.8|5722.8|5722.8|5722.8|5720.7|5720.7|0
1642004940000|2022-01-12 16:29:00|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|5723.12|0
1642004950000|2022-01-12 16:29:10|5721.34|5721.34|5721.34|5721.34|5723.12|5723.12|5721.34|5721.34|0
1642004960000|2022-01-12 16:29:20|5719.57|5719.57|5720.86|5720.86|5720.86|5720.86|5719.57|5719.57|0
1642004980000|2022-01-12 16:29:40|5721.51|5721.51|5721.51|5721.51|5721.51|5721.51|5721.51|5721.51|0
1642004990000|2022-01-12 16:29:50|5723.29|5723.29|5719.73|5719.73|5723.29|5723.29|5719.73|5719.73|0
1642061700000|2022-01-13 08:15:00|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|0
1642061730000|2022-01-13 08:15:30|5629.65|5629.65|5633.21|5633.21|5633.21|5633.21|5629.65|5629.65|0
1642061740000|2022-01-13 08:15:40|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|5634.98|0
1642061770000|2022-01-13 08:16:10|5636.93|5636.93|5642.26|5642.26|5642.26|5642.26|5636.93|5636.93|0
1642061820000|2022-01-13 08:17:00|5645.82|5645.82|5644.04|5644.04|5645.82|5645.82|5642.26|5642.26|0
1642061850000|2022-01-13 08:17:30|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|0
1642061950000|2022-01-13 08:19:10|5649.22|5649.22|5650.51|5650.51|5650.51|5650.51|5649.22|5649.22|0
1642061960000|2022-01-13 08:19:20|5654.07|5654.07|5657.63|5657.63|5657.63|5657.63|5654.07|5654.07|0
1642061980000|2022-01-13 08:19:40|5661.19|5661.19|5660.54|5660.54|5661.19|5661.19|5660.54|5660.54|0
1642061990000|2022-01-13 08:19:50|5662.32|5662.32|5658.76|5658.76|5662.32|5662.32|5658.76|5658.76|0
1642062000000|2022-01-13 08:20:00|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|0
1642062030000|2022-01-13 08:20:30|5658.93|5658.93|5658.93|5658.93|5658.93|5658.93|5658.93|5658.93|0
1642062040000|2022-01-13 08:20:40|5660.22|5660.22|5660.87|5660.87|5660.87|5660.87|5660.22|5660.22|0
1642062050000|2022-01-13 08:20:50|5662.65|5662.65|5661.67|5661.67|5662.65|5662.65|5661.67|5661.67|0
1642062070000|2022-01-13 08:21:10|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|0
1642062160000|2022-01-13 08:22:40|5658.12|5658.12|5656.34|5656.34|5658.12|5658.12|5656.34|5656.34|0
1642062190000|2022-01-13 08:23:10|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|5652.78|0
1642062240000|2022-01-13 08:24:00|5653.75|5653.75|5654.08|5654.08|5654.08|5654.08|5653.75|5653.75|0
1642062310000|2022-01-13 08:25:10|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|0
1642062370000|2022-01-13 08:26:10|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|5651.33|0
1642062400000|2022-01-13 08:26:40|5653.11|5653.11|5662|5662|5662|5662|5653.11|5653.11|0
1642062410000|2022-01-13 08:26:50|5663.78|5663.78|5662|5662|5665.56|5665.56|5662|5662|0
1642062420000|2022-01-13 08:27:00|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|0
1642062430000|2022-01-13 08:27:10|5662|5662|5662|5662|5662|5662|5662|5662|0
1642062460000|2022-01-13 08:27:40|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|0
1642062470000|2022-01-13 08:27:50|5665.56|5665.56|5663.78|5663.78|5665.56|5665.56|5663.78|5663.78|0
1642062500000|2022-01-13 08:28:20|5662|5662|5660.22|5660.22|5662|5662|5660.22|5660.22|0
1642062530000|2022-01-13 08:28:50|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|0
1642062560000|2022-01-13 08:29:20|5653.11|5653.11|5653.11|5653.11|5653.11|5653.11|5653.11|5653.11|0
1642062580000|2022-01-13 08:29:40|5654.4|5654.4|5654.72|5654.72|5654.72|5654.72|5654.4|5654.4|0
1642062590000|2022-01-13 08:29:50|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|0
1642062600000|2022-01-13 08:30:00|5654.72|5654.72|5652.94|5652.94|5654.72|5654.72|5652.94|5652.94|0
1642062610000|2022-01-13 08:30:10|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|0
1642062650000|2022-01-13 08:30:50|5652.94|5652.94|5649.39|5649.39|5652.94|5652.94|5649.39|5649.39|0
1642062660000|2022-01-13 08:31:00|5652.94|5652.94|5654.72|5654.72|5654.72|5654.72|5652.94|5652.94|0
1642062670000|2022-01-13 08:31:10|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|0
1642062700000|2022-01-13 08:31:40|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|0
1642062720000|2022-01-13 08:32:00|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|0
1642062820000|2022-01-13 08:33:40|5661.84|5661.84|5661.84|5661.84|5661.84|5661.84|5661.84|5661.84|0
1642062850000|2022-01-13 08:34:10|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|0
1642062930000|2022-01-13 08:35:30|5667.17|5667.17|5670.73|5670.73|5670.73|5670.73|5667.17|5667.17|0
1642062940000|2022-01-13 08:35:40|5672.51|5672.51|5670.73|5670.73|5672.51|5672.51|5670.73|5670.73|0
1642062960000|2022-01-13 08:36:00|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|0
1642063040000|2022-01-13 08:37:20|5669.28|5669.28|5672.83|5672.83|5672.83|5672.83|5669.28|5669.28|0
1642063050000|2022-01-13 08:37:30|5674.13|5674.13|5676.88|5676.88|5676.88|5676.88|5674.13|5674.13|0
1642063080000|2022-01-13 08:38:00|5678.66|5678.66|5678.66|5678.66|5678.66|5678.66|5678.66|5678.66|0
1642063090000|2022-01-13 08:38:10|5680.44|5680.44|5680.44|5680.44|5680.44|5680.44|5680.44|5680.44|0
1642063140000|2022-01-13 08:39:00|5678.66|5678.66|5676.88|5676.88|5678.66|5678.66|5676.88|5676.88|0
1642063180000|2022-01-13 08:39:40|5675.1|5675.1|5667.99|5667.99|5675.1|5675.1|5667.99|5667.99|0
1642063190000|2022-01-13 08:39:50|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|0
1642063310000|2022-01-13 08:41:50|5676.07|5676.07|5675.91|5675.91|5677.69|5677.69|5675.91|5675.91|0
1642063380000|2022-01-13 08:43:00|5674.13|5674.13|5674.13|5674.13|5675.91|5675.91|5674.13|5674.13|0
1642063410000|2022-01-13 08:43:30|5673.49|5673.49|5672.51|5672.51|5673.49|5673.49|5672.51|5672.51|0
1642063430000|2022-01-13 08:43:50|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|5672.84|0
1642063440000|2022-01-13 08:44:00|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|0
1642063450000|2022-01-13 08:44:10|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|0
1642063520000|2022-01-13 08:45:20|5671.06|5671.06|5669.28|5669.28|5671.06|5671.06|5669.28|5669.28|0
1642063530000|2022-01-13 08:45:30|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|0
1642063610000|2022-01-13 08:46:50|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|0
1642063640000|2022-01-13 08:47:20|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|5671.06|0
1642063720000|2022-01-13 08:48:40|5669.76|5669.76|5671.06|5671.06|5671.06|5671.06|5669.76|5669.76|0
1642063760000|2022-01-13 08:49:20|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|0
1642063770000|2022-01-13 08:49:30|5672.19|5672.19|5673.97|5673.97|5673.97|5673.97|5672.19|5672.19|0
1642063840000|2022-01-13 08:50:40|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|0
1642063940000|2022-01-13 08:52:20|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|0
1642063970000|2022-01-13 08:52:50|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|0
1642063990000|2022-01-13 08:53:10|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|0
1642064010000|2022-01-13 08:53:30|5679.95|5679.95|5681.73|5681.73|5681.73|5681.73|5679.95|5679.95|0
1642064080000|2022-01-13 08:54:40|5683.51|5683.51|5685.29|5685.29|5685.29|5685.29|5683.51|5683.51|0
1642064090000|2022-01-13 08:54:50|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|0
1642064110000|2022-01-13 08:55:10|5687.39|5687.39|5688.36|5688.36|5688.36|5688.36|5687.39|5687.39|0
1642064150000|2022-01-13 08:55:50|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642064220000|2022-01-13 08:57:00|5691.92|5691.92|5690.14|5690.14|5691.92|5691.92|5690.14|5690.14|0
1642064250000|2022-01-13 08:57:30|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642064270000|2022-01-13 08:57:50|5690.14|5690.14|5691.92|5691.92|5691.92|5691.92|5690.14|5690.14|0
1642064340000|2022-01-13 08:59:00|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642064360000|2022-01-13 08:59:20|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642064450000|2022-01-13 09:00:50|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|0
1642064460000|2022-01-13 09:01:00|5683.03|5683.03|5683.03|5683.03|5683.03|5683.03|5683.03|5683.03|0
1642064490000|2022-01-13 09:01:30|5681.25|5681.25|5681.25|5681.25|5681.25|5681.25|5681.25|5681.25|0
1642064520000|2022-01-13 09:02:00|5683.03|5683.03|5677.69|5677.69|5683.03|5683.03|5677.69|5677.69|0
1642064530000|2022-01-13 09:02:10|5675.91|5675.91|5673.65|5673.65|5675.91|5675.91|5673.65|5673.65|0
1642064590000|2022-01-13 09:03:10|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|0
1642064610000|2022-01-13 09:03:30|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|0
1642064700000|2022-01-13 09:05:00|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|0
1642064930000|2022-01-13 09:08:50|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|0
1642064940000|2022-01-13 09:09:00|5665.23|5665.23|5663.45|5663.45|5665.23|5665.23|5663.45|5663.45|0
1642064960000|2022-01-13 09:09:20|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|0
1642064970000|2022-01-13 09:09:30|5667.98|5667.98|5666.2|5666.2|5667.98|5667.98|5666.2|5666.2|0
1642065000000|2022-01-13 09:10:00|5664.42|5664.42|5662.65|5662.65|5664.42|5664.42|5662.65|5662.65|0
1642065080000|2022-01-13 09:11:20|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|0
1642065090000|2022-01-13 09:11:30|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|0
1642065210000|2022-01-13 09:13:30|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|0
1642065250000|2022-01-13 09:14:10|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|0
1642065340000|2022-01-13 09:15:40|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|0
1642065370000|2022-01-13 09:16:10|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|0
1642065520000|2022-01-13 09:18:40|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|0
1642065530000|2022-01-13 09:18:50|5655.21|5655.21|5655.53|5655.53|5655.53|5655.53|5655.21|5655.21|0
1642065560000|2022-01-13 09:19:20|5655.85|5655.85|5655.85|5655.85|5655.85|5655.85|5655.85|5655.85|0
1642065630000|2022-01-13 09:20:30|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|0
1642065640000|2022-01-13 09:20:40|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|0
1642065760000|2022-01-13 09:22:40|5652.94|5652.94|5656.5|5656.5|5656.5|5656.5|5652.94|5652.94|0
1642065820000|2022-01-13 09:23:40|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|0
1642065870000|2022-01-13 09:24:30|5656.02|5656.02|5659.58|5659.58|5659.58|5659.58|5656.02|5656.02|0
1642065970000|2022-01-13 09:26:10|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|0
1642065980000|2022-01-13 09:26:20|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|0
1642066060000|2022-01-13 09:27:40|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|0
1642066070000|2022-01-13 09:27:50|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|0
1642066140000|2022-01-13 09:29:00|5656.18|5656.18|5657.96|5657.96|5657.96|5657.96|5656.18|5656.18|0
1642066150000|2022-01-13 09:29:10|5659.74|5659.74|5661.51|5661.51|5661.51|5661.51|5659.74|5659.74|0
1642066190000|2022-01-13 09:29:50|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|0
1642066210000|2022-01-13 09:30:10|5662|5662|5659.9|5659.9|5662|5662|5659.9|5659.9|0
1642066220000|2022-01-13 09:30:20|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|0
1642066260000|2022-01-13 09:31:00|5662.32|5662.32|5662.32|5662.32|5664.1|5664.1|5662.32|5662.32|0
1642066320000|2022-01-13 09:32:00|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|5660.54|0
1642066390000|2022-01-13 09:33:10|5662.32|5662.32|5665.88|5665.88|5667.66|5667.66|5662.32|5662.32|0
1642066440000|2022-01-13 09:34:00|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|0
1642066500000|2022-01-13 09:35:00|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1642066530000|2022-01-13 09:35:30|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|5664.1|0
1642066700000|2022-01-13 09:38:20|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|0
1642066810000|2022-01-13 09:40:10|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|0
1642066860000|2022-01-13 09:41:00|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|5665.88|0
1642066940000|2022-01-13 09:42:20|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|5667.66|0
1642067050000|2022-01-13 09:44:10|5665.88|5665.88|5664.1|5664.1|5665.88|5665.88|5664.1|5664.1|0
1642067060000|2022-01-13 09:44:20|5665.88|5665.88|5664.1|5664.1|5665.88|5665.88|5664.1|5664.1|0
1642067090000|2022-01-13 09:44:50|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1642067100000|2022-01-13 09:45:00|5660.7|5660.7|5659.73|5659.73|5660.7|5660.7|5659.73|5659.73|0
1642067130000|2022-01-13 09:45:30|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|0
1642067240000|2022-01-13 09:47:20|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|0
1642067250000|2022-01-13 09:47:30|5659.41|5659.41|5659.41|5659.41|5659.41|5659.41|5659.41|5659.41|0
1642067350000|2022-01-13 09:49:10|5657.63|5657.63|5656.01|5656.01|5657.63|5657.63|5656.01|5656.01|0
1642067410000|2022-01-13 09:50:10|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|0
1642067450000|2022-01-13 09:50:50|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|5657.47|0
1642067570000|2022-01-13 09:52:50|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|0
1642067610000|2022-01-13 09:53:30|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|0
1642067640000|2022-01-13 09:54:00|5661.67|5661.67|5663.45|5663.45|5663.45|5663.45|5661.67|5661.67|0
1642067650000|2022-01-13 09:54:10|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|0
1642067660000|2022-01-13 09:54:20|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|5663.29|0
1642067680000|2022-01-13 09:54:40|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|5665.07|0
1642067710000|2022-01-13 09:55:10|5666.84|5666.84|5668.62|5668.62|5668.62|5668.62|5666.84|5666.84|0
1642067750000|2022-01-13 09:55:50|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|0
1642067790000|2022-01-13 09:56:30|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|0
1642067830000|2022-01-13 09:57:10|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|5666.84|0
1642067840000|2022-01-13 09:57:20|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|5668.62|0
1642067890000|2022-01-13 09:58:10|5668.3|5668.3|5666.52|5666.52|5668.3|5668.3|5666.52|5666.52|0
1642067910000|2022-01-13 09:58:30|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1642067950000|2022-01-13 09:59:10|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|0
1642067960000|2022-01-13 09:59:20|5670.89|5670.89|5669.11|5669.11|5670.89|5670.89|5669.11|5669.11|0
1642067970000|2022-01-13 09:59:30|5668.79|5668.79|5666.68|5666.68|5668.79|5668.79|5666.68|5666.68|0
1642067980000|2022-01-13 09:59:40|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|5666.36|0
1642068020000|2022-01-13 10:00:20|5668.14|5668.14|5669.92|5669.92|5669.92|5669.92|5668.14|5668.14|0
1642068050000|2022-01-13 10:00:50|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|0
1642068060000|2022-01-13 10:01:00|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1642068250000|2022-01-13 10:04:10|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1642068260000|2022-01-13 10:04:20|5669.59|5669.59|5670.24|5670.24|5670.24|5670.24|5669.59|5669.59|0
1642068340000|2022-01-13 10:05:40|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1642068480000|2022-01-13 10:08:00|5666.68|5666.68|5667.17|5667.17|5668.46|5668.46|5666.68|5666.68|0
1642068500000|2022-01-13 10:08:20|5668.95|5668.95|5668.95|5668.95|5668.95|5668.95|5667.17|5667.17|0
1642068620000|2022-01-13 10:10:20|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|0
1642068830000|2022-01-13 10:13:50|5668.95|5668.95|5668.95|5668.95|5668.95|5668.95|5668.95|5668.95|0
1642069020000|2022-01-13 10:17:00|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|0
1642069220000|2022-01-13 10:20:20|5668.95|5668.95|5670.24|5670.24|5670.24|5670.24|5668.95|5668.95|0
1642069270000|2022-01-13 10:21:10|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|0
1642069290000|2022-01-13 10:21:30|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|0
1642069320000|2022-01-13 10:22:00|5674.12|5674.12|5674.12|5674.12|5674.12|5674.12|5674.12|5674.12|0
1642069380000|2022-01-13 10:23:00|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|0
1642069450000|2022-01-13 10:24:10|5673.48|5673.48|5672.5|5672.5|5673.48|5673.48|5672.5|5672.5|0
1642069500000|2022-01-13 10:25:00|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|0
1642069570000|2022-01-13 10:26:10|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|0
1642069580000|2022-01-13 10:26:20|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1642069690000|2022-01-13 10:28:10|5677.19|5677.19|5678.97|5678.97|5678.97|5678.97|5677.19|5677.19|0
1642069730000|2022-01-13 10:28:50|5680.75|5680.75|5678.81|5678.81|5680.75|5680.75|5678.81|5678.81|0
1642069740000|2022-01-13 10:29:00|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|0
1642069750000|2022-01-13 10:29:10|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|0
1642069860000|2022-01-13 10:31:00|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|0
1642069940000|2022-01-13 10:32:20|5683.01|5683.01|5684.79|5684.79|5684.79|5684.79|5683.01|5683.01|0
1642070120000|2022-01-13 10:35:20|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5681.23|5681.23|0
1642070130000|2022-01-13 10:35:30|5681.23|5681.23|5679.46|5679.46|5681.23|5681.23|5679.46|5679.46|0
1642070140000|2022-01-13 10:35:40|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|5681.23|0
1642070170000|2022-01-13 10:36:10|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|0
1642070350000|2022-01-13 10:39:10|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|0
1642070360000|2022-01-13 10:39:20|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|0
1642070420000|2022-01-13 10:40:20|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|0
1642070440000|2022-01-13 10:40:40|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|0
1642070450000|2022-01-13 10:40:50|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|0
1642070470000|2022-01-13 10:41:10|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|0
1642070550000|2022-01-13 10:42:30|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|0
1642070560000|2022-01-13 10:42:40|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|0
1642070570000|2022-01-13 10:42:50|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|0
1642070610000|2022-01-13 10:43:30|5683.01|5683.01|5681.39|5681.39|5683.01|5683.01|5681.39|5681.39|0
1642070640000|2022-01-13 10:44:00|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1642070780000|2022-01-13 10:46:20|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|0
1642070910000|2022-01-13 10:48:30|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1642070940000|2022-01-13 10:49:00|5680.59|5680.59|5682.37|5682.37|5682.37|5682.37|5680.59|5680.59|0
1642070980000|2022-01-13 10:49:40|5680.59|5680.59|5682.37|5682.37|5682.37|5682.37|5680.59|5680.59|0
1642071250000|2022-01-13 10:54:10|5681.72|5681.72|5681.39|5681.39|5681.72|5681.72|5681.39|5681.39|0
1642071260000|2022-01-13 10:54:20|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|0
1642071530000|2022-01-13 10:58:50|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1642071540000|2022-01-13 10:59:00|5676.06|5676.06|5677.84|5677.84|5677.84|5677.84|5676.06|5676.06|0
1642071550000|2022-01-13 10:59:10|5677.51|5677.51|5676.22|5676.22|5677.51|5677.51|5675.89|5675.89|0
1642071750000|2022-01-13 11:02:30|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|0
1642071760000|2022-01-13 11:02:40|5675.89|5675.89|5672.66|5672.66|5675.89|5675.89|5672.66|5672.66|0
1642071770000|2022-01-13 11:02:50|5673.95|5673.95|5674.92|5674.92|5674.92|5674.92|5673.95|5673.95|0
1642071800000|2022-01-13 11:03:20|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|0
1642071810000|2022-01-13 11:03:30|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|0
1642071840000|2022-01-13 11:04:00|5678.8|5678.8|5682.36|5682.36|5682.36|5682.36|5678.8|5678.8|0
1642071860000|2022-01-13 11:04:20|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|5683.98|0
1642071870000|2022-01-13 11:04:30|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|0
1642071910000|2022-01-13 11:05:10|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|5687.05|0
1642071930000|2022-01-13 11:05:30|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|0
1642071940000|2022-01-13 11:05:40|5690.61|5690.61|5690.61|5690.61|5690.61|5690.61|5690.61|5690.61|0
1642072000000|2022-01-13 11:06:40|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|0
1642072160000|2022-01-13 11:09:20|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|0
1642072230000|2022-01-13 11:10:30|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1642072260000|2022-01-13 11:11:00|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|0
1642072270000|2022-01-13 11:11:10|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|0
1642072300000|2022-01-13 11:11:40|5696.43|5696.43|5698.21|5698.21|5698.21|5698.21|5696.43|5696.43|0
1642072320000|2022-01-13 11:12:00|5698.53|5698.53|5698.21|5698.21|5698.53|5698.53|5698.21|5698.21|0
1642072500000|2022-01-13 11:15:00|5698.53|5698.53|5698.53|5698.53|5698.53|5698.53|5698.53|5698.53|0
1642072520000|2022-01-13 11:15:20|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|0
1642072530000|2022-01-13 11:15:30|5699.99|5699.99|5698.21|5698.21|5699.99|5699.99|5698.21|5698.21|0
1642072550000|2022-01-13 11:15:50|5699.99|5699.99|5698.21|5698.21|5699.99|5699.99|5698.21|5698.21|0
1642072580000|2022-01-13 11:16:20|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|0
1642072670000|2022-01-13 11:17:50|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|0
1642072690000|2022-01-13 11:18:10|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|0
1642072700000|2022-01-13 11:18:20|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|0
1642072770000|2022-01-13 11:19:30|5701.44|5701.44|5697.56|5697.56|5701.44|5701.44|5697.56|5697.56|0
1642072830000|2022-01-13 11:20:30|5697.24|5697.24|5695.46|5695.46|5697.24|5697.24|5695.46|5695.46|0
1642072880000|2022-01-13 11:21:20|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|0
1642072960000|2022-01-13 11:22:40|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|0
1642072980000|2022-01-13 11:23:00|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|5697.24|0
1642073000000|2022-01-13 11:23:20|5699.02|5699.02|5700.8|5700.8|5700.8|5700.8|5699.02|5699.02|0
1642073060000|2022-01-13 11:24:20|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|0
1642073070000|2022-01-13 11:24:30|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|5704.35|0
1642073100000|2022-01-13 11:25:00|5702.58|5702.58|5700.8|5700.8|5702.58|5702.58|5700.8|5700.8|0
1642073110000|2022-01-13 11:25:10|5699.02|5699.02|5700.8|5700.8|5700.8|5700.8|5699.02|5699.02|0
1642073170000|2022-01-13 11:26:10|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|5699.02|0
1642073290000|2022-01-13 11:28:10|5698.69|5698.69|5699.99|5699.99|5699.99|5699.99|5698.69|5698.69|0
1642073300000|2022-01-13 11:28:20|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|0
1642073310000|2022-01-13 11:28:30|5698.86|5698.86|5699.18|5699.18|5699.18|5699.18|5698.86|5698.86|0
1642073340000|2022-01-13 11:29:00|5697.4|5697.4|5695.62|5695.62|5697.4|5697.4|5695.62|5695.62|0
1642073370000|2022-01-13 11:29:30|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|0
1642073400000|2022-01-13 11:30:00|5692.07|5692.07|5692.71|5692.71|5692.71|5692.71|5692.07|5692.07|0
1642073410000|2022-01-13 11:30:10|5693.69|5693.69|5695.46|5695.46|5695.46|5695.46|5693.69|5693.69|0
1642073440000|2022-01-13 11:30:40|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|0
1642073540000|2022-01-13 11:32:20|5695.46|5695.46|5693.69|5693.69|5695.46|5695.46|5693.69|5693.69|0
1642073550000|2022-01-13 11:32:30|5694.33|5694.33|5693.36|5693.36|5694.33|5694.33|5693.36|5693.36|0
1642073590000|2022-01-13 11:33:10|5693.04|5693.04|5691.26|5691.26|5693.04|5693.04|5691.26|5691.26|0
1642073630000|2022-01-13 11:33:50|5687.7|5687.7|5687.7|5687.7|5687.7|5687.7|5687.7|5687.7|0
1642073670000|2022-01-13 11:34:30|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|0
1642073750000|2022-01-13 11:35:50|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|0
1642073900000|2022-01-13 11:38:20|5685.92|5685.92|5687.7|5687.7|5687.7|5687.7|5685.92|5685.92|0
1642073960000|2022-01-13 11:39:20|5688.35|5688.35|5688.35|5688.35|5688.35|5688.35|5688.35|5688.35|0
1642073990000|2022-01-13 11:39:50|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|0
1642074020000|2022-01-13 11:40:20|5684.79|5684.79|5686.57|5686.57|5686.57|5686.57|5684.79|5684.79|0
1642074030000|2022-01-13 11:40:30|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|5684.79|0
1642074080000|2022-01-13 11:41:20|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|5686.57|0
1642074240000|2022-01-13 11:44:00|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|0
1642074270000|2022-01-13 11:44:30|5685.28|5685.28|5683.5|5683.5|5685.28|5685.28|5683.5|5683.5|0
1642074300000|2022-01-13 11:45:00|5681.72|5681.72|5681.72|5681.72|5681.72|5681.72|5681.72|5681.72|0
1642074320000|2022-01-13 11:45:20|5679.94|5679.94|5679.94|5679.94|5679.94|5679.94|5678.16|5678.16|0
1642074650000|2022-01-13 11:50:50|5679.29|5679.29|5678.97|5678.97|5679.29|5679.29|5678.97|5678.97|0
1642074680000|2022-01-13 11:51:20|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|0
1642074690000|2022-01-13 11:51:30|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|0
1642074760000|2022-01-13 11:52:40|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|0
1642074790000|2022-01-13 11:53:10|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|5676.38|0
1642074950000|2022-01-13 11:55:50|5678.16|5678.16|5679.94|5679.94|5679.94|5679.94|5678.16|5678.16|0
1642075010000|2022-01-13 11:56:50|5679.29|5679.29|5678.64|5678.64|5679.29|5679.29|5678.64|5678.64|0
1642075120000|2022-01-13 11:58:40|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|0
1642075130000|2022-01-13 11:58:50|5678.64|5678.64|5678.32|5678.32|5678.64|5678.64|5678.32|5678.32|0
1642075140000|2022-01-13 11:59:00|5678|5678|5678|5678|5678|5678|5678|5678|0
1642075170000|2022-01-13 11:59:30|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|0
1642075180000|2022-01-13 11:59:40|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|0
1642075210000|2022-01-13 12:00:10|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|5677.35|0
1642075270000|2022-01-13 12:01:10|5679.13|5679.13|5680.91|5680.91|5680.91|5680.91|5679.13|5679.13|0
1642075300000|2022-01-13 12:01:40|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|0
1642075320000|2022-01-13 12:02:00|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|0
1642075370000|2022-01-13 12:02:50|5678|5678|5678|5678|5678|5678|5678|5678|0
1642075460000|2022-01-13 12:04:20|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|0
1642075500000|2022-01-13 12:05:00|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|0
1642075540000|2022-01-13 12:05:40|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|0
1642075660000|2022-01-13 12:07:40|5676.87|5676.87|5678.64|5678.64|5678.64|5678.64|5676.87|5676.87|0
1642075730000|2022-01-13 12:08:50|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|0
1642075870000|2022-01-13 12:11:10|5678.64|5678.64|5680.42|5680.42|5680.42|5680.42|5678.64|5678.64|0
1642076040000|2022-01-13 12:14:00|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|0
1642076080000|2022-01-13 12:14:40|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|5676.87|0
1642076090000|2022-01-13 12:14:50|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|5678.64|0
1642076280000|2022-01-13 12:18:00|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|5680.42|0
1642076370000|2022-01-13 12:19:30|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|0
1642076470000|2022-01-13 12:21:10|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|0
1642076680000|2022-01-13 12:24:40|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|0
1642076780000|2022-01-13 12:26:20|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1642076840000|2022-01-13 12:27:20|5683.66|5683.66|5683.33|5683.33|5683.66|5683.66|5683.33|5683.33|0
1642076850000|2022-01-13 12:27:30|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|0
1642076930000|2022-01-13 12:28:50|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|0
1642076970000|2022-01-13 12:29:30|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1642077190000|2022-01-13 12:33:10|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|0
1642077240000|2022-01-13 12:34:00|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|0
1642077260000|2022-01-13 12:34:20|5690.77|5690.77|5691.1|5691.1|5691.1|5691.1|5690.77|5690.77|0
1642077320000|2022-01-13 12:35:20|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|0
1642077380000|2022-01-13 12:36:20|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|0
1642077560000|2022-01-13 12:39:20|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|0
1642077570000|2022-01-13 12:39:30|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|5692.87|0
1642077620000|2022-01-13 12:40:20|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|0
1642077740000|2022-01-13 12:42:20|5692.87|5692.87|5691.1|5691.1|5692.87|5692.87|5691.1|5691.1|0
1642077960000|2022-01-13 12:46:00|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|0
1642078000000|2022-01-13 12:46:40|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1642078030000|2022-01-13 12:47:10|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|0
1642078160000|2022-01-13 12:49:20|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1642078190000|2022-01-13 12:49:50|5693.52|5693.52|5692.55|5692.55|5693.52|5693.52|5692.55|5692.55|0
1642078290000|2022-01-13 12:51:30|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|0
1642078300000|2022-01-13 12:51:40|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|0
1642078430000|2022-01-13 12:53:50|5697.89|5697.89|5696.11|5696.11|5697.89|5697.89|5696.11|5696.11|0
1642078440000|2022-01-13 12:54:00|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|0
1642078450000|2022-01-13 12:54:10|5692.23|5692.23|5690.61|5690.61|5692.23|5692.23|5690.61|5690.61|0
1642078460000|2022-01-13 12:54:20|5690.28|5690.28|5690.61|5690.61|5690.61|5690.61|5690.28|5690.28|0
1642078510000|2022-01-13 12:55:10|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1642078570000|2022-01-13 12:56:10|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|5689.15|0
1642078580000|2022-01-13 12:56:20|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1642078620000|2022-01-13 12:57:00|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1642078660000|2022-01-13 12:57:40|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|0
1642078680000|2022-01-13 12:58:00|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|0
1642078690000|2022-01-13 12:58:10|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642078740000|2022-01-13 12:59:00|5695.14|5695.14|5694.49|5694.49|5695.14|5695.14|5694.49|5694.49|0
1642078760000|2022-01-13 12:59:20|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1642078820000|2022-01-13 13:00:20|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|5690.93|0
1642078930000|2022-01-13 13:02:10|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1642079100000|2022-01-13 13:05:00|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1642079150000|2022-01-13 13:05:50|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|0
1642079260000|2022-01-13 13:07:40|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1642079270000|2022-01-13 13:07:50|5698.05|5698.05|5701.6|5701.6|5701.6|5701.6|5698.05|5698.05|0
1642079340000|2022-01-13 13:09:00|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|0
1642079350000|2022-01-13 13:09:10|5704.19|5704.19|5708.08|5708.08|5708.08|5708.08|5704.19|5704.19|0
1642079360000|2022-01-13 13:09:20|5709.85|5709.85|5710.83|5710.83|5710.83|5710.83|5709.85|5709.85|0
1642079370000|2022-01-13 13:09:30|5709.05|5709.05|5709.05|5709.05|5709.05|5709.05|5709.05|5709.05|0
1642079470000|2022-01-13 13:11:10|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|0
1642079570000|2022-01-13 13:12:50|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|0
1642079590000|2022-01-13 13:13:10|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|5709.69|0
1642079640000|2022-01-13 13:14:00|5710.34|5710.34|5709.21|5709.21|5710.99|5710.99|5709.21|5709.21|0
1642079650000|2022-01-13 13:14:10|5710.99|5710.99|5710.99|5710.99|5712.77|5712.77|5710.99|5710.99|0
1642079670000|2022-01-13 13:14:30|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|5711.31|0
1642079840000|2022-01-13 13:17:20|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|0
1642079860000|2022-01-13 13:17:40|5712.77|5712.77|5710.83|5710.83|5712.77|5712.77|5710.83|5710.83|0
1642079870000|2022-01-13 13:17:50|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|0
1642079950000|2022-01-13 13:19:10|5705.49|5705.49|5707.27|5707.27|5707.27|5707.27|5705.49|5705.49|0
1642080010000|2022-01-13 13:20:10|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|5705.49|0
1642080050000|2022-01-13 13:20:50|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|0
1642080270000|2022-01-13 13:24:30|5707.92|5707.92|5707.92|5707.92|5707.92|5707.92|5707.92|5707.92|0
1642080320000|2022-01-13 13:25:20|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|0
1642080380000|2022-01-13 13:26:20|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|0
1642080450000|2022-01-13 13:27:30|5706.14|5706.14|5704.36|5704.36|5706.14|5706.14|5704.36|5704.36|0
1642080580000|2022-01-13 13:29:40|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|0
1642080600000|2022-01-13 13:30:00|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|0
1642080710000|2022-01-13 13:31:50|5699.83|5699.83|5698.05|5698.05|5701.61|5701.61|5698.05|5698.05|0
1642080880000|2022-01-13 13:34:40|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|0
1642080890000|2022-01-13 13:34:50|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|0
1642080960000|2022-01-13 13:36:00|5698.37|5698.37|5698.37|5698.37|5698.37|5698.37|5698.37|5698.37|0
1642081050000|2022-01-13 13:37:30|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|0
1642081070000|2022-01-13 13:37:50|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|0
1642081090000|2022-01-13 13:38:10|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1642081260000|2022-01-13 13:41:00|5698.05|5698.05|5699.83|5699.83|5699.83|5699.83|5698.05|5698.05|0
1642081350000|2022-01-13 13:42:30|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|5698.05|0
1642081430000|2022-01-13 13:43:50|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1642081460000|2022-01-13 13:44:20|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|5694.49|0
1642081490000|2022-01-13 13:44:50|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|0
1642081500000|2022-01-13 13:45:00|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1642081550000|2022-01-13 13:45:50|5691.42|5691.42|5689.64|5689.64|5691.42|5691.42|5689.64|5689.64|0
1642081580000|2022-01-13 13:46:20|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|5691.42|0
1642081620000|2022-01-13 13:47:00|5693.2|5693.2|5694.49|5694.49|5694.49|5694.49|5693.2|5693.2|0
1642081840000|2022-01-13 13:50:40|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|0
1642081850000|2022-01-13 13:50:50|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|5695.14|0
1642081860000|2022-01-13 13:51:00|5695.46|5695.46|5694.82|5694.82|5695.46|5695.46|5694.82|5694.82|0
1642081980000|2022-01-13 13:53:00|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1642082010000|2022-01-13 13:53:30|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|0
1642082170000|2022-01-13 13:56:10|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1642082270000|2022-01-13 13:57:50|5692.71|5692.71|5692.39|5692.39|5692.71|5692.71|5692.39|5692.39|0
1642082290000|2022-01-13 13:58:10|5692.07|5692.07|5691.74|5691.74|5692.07|5692.07|5691.74|5691.74|0
1642082340000|2022-01-13 13:59:00|5689.96|5689.96|5688.19|5688.19|5689.96|5689.96|5688.19|5688.19|0
1642082520000|2022-01-13 14:02:00|5689.96|5689.96|5691.74|5691.74|5691.74|5691.74|5689.96|5689.96|0
1642082580000|2022-01-13 14:03:00|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|0
1642082600000|2022-01-13 14:03:20|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|0
1642082650000|2022-01-13 14:04:10|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|0
1642082660000|2022-01-13 14:04:20|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|0
1642082680000|2022-01-13 14:04:40|5685.44|5685.44|5685.11|5685.11|5685.76|5685.76|5685.11|5685.11|0
1642082690000|2022-01-13 14:04:50|5684.79|5684.79|5685.11|5685.11|5685.11|5685.11|5684.79|5684.79|0
1642082710000|2022-01-13 14:05:10|5684.79|5684.79|5685.11|5685.11|5685.11|5685.11|5684.79|5684.79|0
1642082730000|2022-01-13 14:05:30|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|5685.76|0
1642082740000|2022-01-13 14:05:40|5686.41|5686.41|5689.8|5689.8|5689.8|5689.8|5686.41|5686.41|0
1642082750000|2022-01-13 14:05:50|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|0
1642082770000|2022-01-13 14:06:10|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|0
1642082780000|2022-01-13 14:06:20|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|0
1642082820000|2022-01-13 14:07:00|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|5686.73|0
1642082830000|2022-01-13 14:07:10|5687.05|5687.05|5686.73|5686.73|5687.05|5687.05|5686.73|5686.73|0
1642082860000|2022-01-13 14:07:40|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|0
1642082920000|2022-01-13 14:08:40|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|5688.83|0
1642083040000|2022-01-13 14:10:40|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|0
1642083060000|2022-01-13 14:11:00|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|0
1642083100000|2022-01-13 14:11:40|5691.26|5691.26|5691.58|5691.58|5691.58|5691.58|5691.26|5691.26|0
1642083110000|2022-01-13 14:11:50|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642083320000|2022-01-13 14:15:20|5693.69|5693.69|5694.01|5694.01|5694.01|5694.01|5693.69|5693.69|0
1642083340000|2022-01-13 14:15:40|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642083380000|2022-01-13 14:16:20|5694.98|5694.98|5695.3|5695.3|5695.3|5695.3|5694.98|5694.98|0
1642083410000|2022-01-13 14:16:50|5694.33|5694.33|5693.69|5693.69|5694.33|5694.33|5693.69|5693.69|0
1642083570000|2022-01-13 14:19:30|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|0
1642083600000|2022-01-13 14:20:00|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|0
1642083630000|2022-01-13 14:20:30|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|0
1642083670000|2022-01-13 14:21:10|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|5692.23|0
1642083680000|2022-01-13 14:21:20|5691.58|5691.58|5691.26|5691.26|5691.58|5691.58|5691.26|5691.26|0
1642083690000|2022-01-13 14:21:30|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|0
1642083790000|2022-01-13 14:23:10|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|5693.69|0
1642083820000|2022-01-13 14:23:40|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642083870000|2022-01-13 14:24:30|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|0
1642083880000|2022-01-13 14:24:40|5689.8|5689.8|5689.8|5689.8|5689.8|5689.8|5689.8|5689.8|0
1642083900000|2022-01-13 14:25:00|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|0
1642083990000|2022-01-13 14:26:30|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642084000000|2022-01-13 14:26:40|5693.69|5693.69|5693.36|5693.36|5693.69|5693.69|5693.36|5693.36|0
1642084060000|2022-01-13 14:27:40|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|0
1642084070000|2022-01-13 14:27:50|5694.66|5694.66|5694.33|5694.33|5694.66|5694.66|5694.33|5694.33|0
1642084080000|2022-01-13 14:28:00|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|0
1642084110000|2022-01-13 14:28:30|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642084140000|2022-01-13 14:29:00|5696.92|5696.92|5695.14|5695.14|5696.92|5696.92|5695.14|5695.14|0
1642084150000|2022-01-13 14:29:10|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|5693.36|0
1642084200000|2022-01-13 14:30:00|5695.14|5695.14|5691.58|5691.58|5695.14|5695.14|5691.58|5691.58|0
1642084220000|2022-01-13 14:30:20|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|0
1642084230000|2022-01-13 14:30:30|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1642084240000|2022-01-13 14:30:40|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|0
1642084250000|2022-01-13 14:30:50|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1642084260000|2022-01-13 14:31:00|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|5691.26|0
1642084270000|2022-01-13 14:31:10|5693.04|5693.04|5691.26|5691.26|5693.04|5693.04|5691.26|5691.26|0
1642084310000|2022-01-13 14:31:50|5694.82|5694.82|5700.15|5700.15|5701.93|5701.93|5694.82|5694.82|0
1642084320000|2022-01-13 14:32:00|5699.83|5699.83|5699.83|5699.83|5701.61|5701.61|5698.05|5698.05|0
1642084350000|2022-01-13 14:32:30|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|5701.61|0
1642084390000|2022-01-13 14:33:10|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|0
1642084400000|2022-01-13 14:33:20|5705.17|5705.17|5706.94|5706.94|5706.94|5706.94|5705.17|5705.17|0
1642084410000|2022-01-13 14:33:30|5705.17|5705.17|5703.39|5703.39|5705.17|5705.17|5703.39|5703.39|0
1642084420000|2022-01-13 14:33:40|5705.17|5705.17|5702.74|5702.74|5705.17|5705.17|5702.74|5702.74|0
1642084440000|2022-01-13 14:34:00|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|5700.96|0
1642084450000|2022-01-13 14:34:10|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|5699.18|0
1642084460000|2022-01-13 14:34:20|5698.53|5698.53|5697.24|5697.24|5698.53|5698.53|5697.24|5697.24|0
1642084480000|2022-01-13 14:34:40|5695.46|5695.46|5697.24|5697.24|5697.24|5697.24|5695.46|5695.46|0
1642084510000|2022-01-13 14:35:10|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|0
1642084540000|2022-01-13 14:35:40|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|0
1642084600000|2022-01-13 14:36:40|5693.03|5693.03|5691.42|5691.42|5693.03|5693.03|5691.42|5691.42|0
1642084610000|2022-01-13 14:36:50|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|0
1642084620000|2022-01-13 14:37:00|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|0
1642084740000|2022-01-13 14:39:00|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|5695.46|0
1642084830000|2022-01-13 14:40:30|5694.49|5694.49|5693.84|5693.84|5694.49|5694.49|5693.84|5693.84|0
1642084850000|2022-01-13 14:40:50|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|0
1642084990000|2022-01-13 14:43:10|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|0
1642085020000|2022-01-13 14:43:40|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|0
1642085040000|2022-01-13 14:44:00|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1642085090000|2022-01-13 14:44:50|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|5685.92|0
1642085100000|2022-01-13 14:45:00|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|0
1642085250000|2022-01-13 14:47:30|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|0
1642085280000|2022-01-13 14:48:00|5688.51|5688.51|5690.28|5690.28|5690.28|5690.28|5688.51|5688.51|0
1642085300000|2022-01-13 14:48:20|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|0
1642085310000|2022-01-13 14:48:30|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1642085340000|2022-01-13 14:49:00|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|5692.06|0
1642085350000|2022-01-13 14:49:10|5690.28|5690.28|5689.31|5689.31|5690.28|5690.28|5689.31|5689.31|0
1642085360000|2022-01-13 14:49:20|5691.09|5691.09|5692.87|5692.87|5692.87|5692.87|5691.09|5691.09|0
1642085420000|2022-01-13 14:50:20|5691.09|5691.09|5690.45|5690.45|5691.09|5691.09|5690.45|5690.45|0
1642085460000|2022-01-13 14:51:00|5692.22|5692.22|5692.22|5692.22|5692.22|5692.22|5692.22|5692.22|0
1642085520000|2022-01-13 14:52:00|5694|5694|5694|5694|5694|5694|5694|5694|0
1642085570000|2022-01-13 14:52:50|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|0
1642085580000|2022-01-13 14:53:00|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|0
1642085630000|2022-01-13 14:53:50|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|5694.33|0
1642085670000|2022-01-13 14:54:30|5693.68|5693.68|5693.68|5693.68|5693.68|5693.68|5693.68|5693.68|0
1642085690000|2022-01-13 14:54:50|5697.24|5697.24|5700.79|5700.79|5700.79|5700.79|5697.24|5697.24|0
1642085700000|2022-01-13 14:55:00|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|5701.44|0
1642085740000|2022-01-13 14:55:40|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|0
1642085750000|2022-01-13 14:55:50|5701.44|5701.44|5703.22|5703.22|5703.22|5703.22|5701.44|5701.44|0
1642085800000|2022-01-13 14:56:40|5699.66|5699.66|5696.1|5696.1|5699.66|5699.66|5696.1|5696.1|0
1642085960000|2022-01-13 14:59:20|5697.88|5697.88|5701.44|5701.44|5701.44|5701.44|5697.88|5697.88|0
1642085970000|2022-01-13 14:59:30|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|0
1642085990000|2022-01-13 14:59:50|5705.65|5705.65|5707.42|5707.42|5707.42|5707.42|5705.65|5705.65|0
1642086030000|2022-01-13 15:00:30|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|5709.2|0
1642086070000|2022-01-13 15:01:10|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|0
1642086080000|2022-01-13 15:01:20|5705|5705|5706.78|5706.78|5706.78|5706.78|5705|5705|0
1642086110000|2022-01-13 15:01:50|5706.45|5706.45|5707.1|5707.1|5707.1|5707.1|5706.45|5706.45|0
1642086120000|2022-01-13 15:02:00|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|5706.13|0
1642086160000|2022-01-13 15:02:40|5707.91|5707.91|5706.13|5706.13|5709.69|5709.69|5706.13|5706.13|0
1642086170000|2022-01-13 15:02:50|5705.48|5705.48|5705.48|5705.48|5705.48|5705.48|5705.48|5705.48|0
1642086180000|2022-01-13 15:03:00|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|0
1642086190000|2022-01-13 15:03:10|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|0
1642086220000|2022-01-13 15:03:40|5708.72|5708.72|5708.72|5708.72|5712.27|5712.27|5708.72|5708.72|0
1642086240000|2022-01-13 15:04:00|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|0
1642086280000|2022-01-13 15:04:40|5709.85|5709.85|5708.07|5708.07|5709.85|5709.85|5706.29|5706.29|0
1642086300000|2022-01-13 15:05:00|5709.85|5709.85|5711.95|5711.95|5711.95|5711.95|5709.85|5709.85|0
1642086310000|2022-01-13 15:05:10|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|0
1642086340000|2022-01-13 15:05:40|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|5710.82|0
1642086390000|2022-01-13 15:06:30|5712.6|5712.6|5716.15|5716.15|5716.15|5716.15|5712.6|5712.6|0
1642086480000|2022-01-13 15:08:00|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|0
1642086530000|2022-01-13 15:08:50|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|0
1642086550000|2022-01-13 15:09:10|5716.15|5716.15|5716.15|5716.15|5716.15|5716.15|5716.15|5716.15|0
1642086590000|2022-01-13 15:09:50|5717.93|5717.93|5717.93|5717.93|5717.93|5717.93|5717.93|5717.93|0
1642086640000|2022-01-13 15:10:40|5717.29|5717.29|5717.29|5717.29|5717.29|5717.29|5717.29|5717.29|0
1642086650000|2022-01-13 15:10:50|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|5715.51|0
1642086710000|2022-01-13 15:11:50|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|0
1642086720000|2022-01-13 15:12:00|5717.13|5717.13|5716.8|5716.8|5717.13|5717.13|5716.8|5716.8|0
1642086750000|2022-01-13 15:12:30|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|0
1642086760000|2022-01-13 15:12:40|5713.24|5713.24|5711.47|5711.47|5713.24|5713.24|5711.47|5711.47|0
1642086840000|2022-01-13 15:14:00|5711.14|5711.14|5711.47|5711.47|5711.47|5711.47|5711.14|5711.14|0
1642086880000|2022-01-13 15:14:40|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|0
1642086970000|2022-01-13 15:16:10|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|0
1642086980000|2022-01-13 15:16:20|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1642086990000|2022-01-13 15:16:30|5710.01|5710.01|5708.23|5708.23|5710.01|5710.01|5708.23|5708.23|0
1642087190000|2022-01-13 15:19:50|5706.45|5706.45|5708.23|5708.23|5708.23|5708.23|5706.45|5706.45|0
1642087240000|2022-01-13 15:20:40|5710.01|5710.01|5708.23|5708.23|5710.01|5710.01|5708.23|5708.23|0
1642087280000|2022-01-13 15:21:20|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|0
1642087310000|2022-01-13 15:21:50|5710.33|5710.33|5710.33|5710.33|5710.33|5710.33|5710.33|5710.33|0
1642087360000|2022-01-13 15:22:40|5712.11|5712.11|5710.33|5710.33|5712.11|5712.11|5710.33|5710.33|0
1642087380000|2022-01-13 15:23:00|5713.89|5713.89|5712.11|5712.11|5713.89|5713.89|5712.11|5712.11|0
1642087410000|2022-01-13 15:23:30|5713.89|5713.89|5712.11|5712.11|5713.89|5713.89|5712.11|5712.11|0
1642087440000|2022-01-13 15:24:00|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|0
1642087500000|2022-01-13 15:25:00|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|0
1642087540000|2022-01-13 15:25:40|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|5710.5|0
1642087610000|2022-01-13 15:26:50|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|5710.17|0
1642087660000|2022-01-13 15:27:40|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|0
1642087700000|2022-01-13 15:28:20|5707.75|5707.75|5707.42|5707.42|5707.75|5707.75|5707.42|5707.42|0
1642087740000|2022-01-13 15:29:00|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|0
1642087760000|2022-01-13 15:29:20|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5702.09|5702.09|0
1642087780000|2022-01-13 15:29:40|5702.09|5702.09|5700.31|5700.31|5702.09|5702.09|5700.31|5700.31|0
1642087810000|2022-01-13 15:30:10|5702.09|5702.09|5702.09|5702.09|5702.09|5702.09|5702.09|5702.09|0
1642087840000|2022-01-13 15:30:40|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|0
1642087880000|2022-01-13 15:31:20|5698.2|5698.2|5695.45|5695.45|5698.2|5698.2|5695.45|5695.45|0
1642087940000|2022-01-13 15:32:20|5702.57|5702.57|5700.79|5700.79|5702.57|5702.57|5700.79|5700.79|0
1642087970000|2022-01-13 15:32:50|5700.47|5700.47|5698.69|5698.69|5700.47|5700.47|5698.69|5698.69|0
1642087980000|2022-01-13 15:33:00|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|0
1642087990000|2022-01-13 15:33:10|5697.72|5697.72|5701.6|5701.6|5701.6|5701.6|5697.72|5697.72|0
1642088020000|2022-01-13 15:33:40|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|0
1642088030000|2022-01-13 15:33:50|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|0
1642088070000|2022-01-13 15:34:30|5701.6|5701.6|5705.16|5705.16|5705.16|5705.16|5701.6|5701.6|0
1642088130000|2022-01-13 15:35:30|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|0
1642088140000|2022-01-13 15:35:40|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|0
1642088150000|2022-01-13 15:35:50|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|0
1642088180000|2022-01-13 15:36:20|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1642088190000|2022-01-13 15:36:30|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|0
1642088230000|2022-01-13 15:37:10|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1642088250000|2022-01-13 15:37:30|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|0
1642088270000|2022-01-13 15:37:50|5702.08|5702.08|5703.86|5703.86|5703.86|5703.86|5702.08|5702.08|0
1642088330000|2022-01-13 15:38:50|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|0
1642088350000|2022-01-13 15:39:10|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|0
1642088370000|2022-01-13 15:39:30|5696.75|5696.75|5698.52|5698.52|5698.52|5698.52|5696.75|5696.75|0
1642088390000|2022-01-13 15:39:50|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1642088400000|2022-01-13 15:40:00|5703.86|5703.86|5700.3|5700.3|5703.86|5703.86|5700.3|5700.3|0
1642088460000|2022-01-13 15:41:00|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1642088480000|2022-01-13 15:41:20|5700.46|5700.46|5698.68|5698.68|5700.46|5700.46|5698.68|5698.68|0
1642088490000|2022-01-13 15:41:30|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|0
1642088600000|2022-01-13 15:43:20|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|5696.91|0
1642088630000|2022-01-13 15:43:50|5695.13|5695.13|5691.57|5691.57|5695.13|5695.13|5691.57|5691.57|0
1642088640000|2022-01-13 15:44:00|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|0
1642088660000|2022-01-13 15:44:20|5688.01|5688.01|5686.23|5686.23|5688.01|5688.01|5686.23|5686.23|0
1642088670000|2022-01-13 15:44:30|5685.59|5685.59|5685.59|5685.59|5685.59|5685.59|5685.59|5685.59|0
1642088680000|2022-01-13 15:44:40|5683.81|5683.81|5685.59|5685.59|5685.59|5685.59|5683.81|5683.81|0
1642088700000|2022-01-13 15:45:00|5687.36|5687.36|5687.36|5687.36|5687.36|5687.36|5687.36|5687.36|0
1642088730000|2022-01-13 15:45:30|5689.14|5689.14|5690.92|5690.92|5690.92|5690.92|5689.14|5689.14|0
1642088780000|2022-01-13 15:46:20|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|0
1642088800000|2022-01-13 15:46:40|5688.01|5688.01|5688.5|5688.5|5688.5|5688.5|5686.72|5686.72|0
1642088820000|2022-01-13 15:47:00|5688.17|5688.17|5688.5|5688.5|5688.5|5688.5|5688.17|5688.17|0
1642088850000|2022-01-13 15:47:30|5690.27|5690.27|5689.95|5689.95|5690.27|5690.27|5689.95|5689.95|0
1642088890000|2022-01-13 15:48:10|5690.6|5690.6|5691.25|5691.25|5691.25|5691.25|5690.6|5690.6|0
1642088940000|2022-01-13 15:49:00|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|0
1642088960000|2022-01-13 15:49:20|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1642088970000|2022-01-13 15:49:30|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|0
1642088980000|2022-01-13 15:49:40|5685.59|5685.59|5683.48|5683.48|5685.59|5685.59|5683.48|5683.48|0
1642089000000|2022-01-13 15:50:00|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|0
1642089050000|2022-01-13 15:50:50|5684.13|5684.13|5684.13|5684.13|5684.13|5684.13|5684.13|5684.13|0
1642089130000|2022-01-13 15:52:10|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|0
1642089140000|2022-01-13 15:52:20|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|0
1642089150000|2022-01-13 15:52:30|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|0
1642089160000|2022-01-13 15:52:40|5686.72|5686.72|5688.5|5688.5|5688.5|5688.5|5686.72|5686.72|0
1642089180000|2022-01-13 15:53:00|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|0
1642089200000|2022-01-13 15:53:20|5688.5|5688.5|5688.5|5688.5|5692.05|5692.05|5688.5|5688.5|0
1642089230000|2022-01-13 15:53:50|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|0
1642089240000|2022-01-13 15:54:00|5687.85|5687.85|5687.2|5687.2|5687.85|5687.85|5687.2|5687.2|0
1642089260000|2022-01-13 15:54:20|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|5688.98|5688.98|0
1642089320000|2022-01-13 15:55:20|5691.41|5691.41|5693.18|5693.18|5693.18|5693.18|5691.41|5691.41|0
1642089330000|2022-01-13 15:55:30|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|0
1642089360000|2022-01-13 15:56:00|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|0
1642089380000|2022-01-13 15:56:20|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|5689.3|0
1642089390000|2022-01-13 15:56:30|5687.53|5687.53|5687.53|5687.53|5689.3|5689.3|5687.53|5687.53|0
1642089420000|2022-01-13 15:57:00|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|0
1642089440000|2022-01-13 15:57:20|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|0
1642089490000|2022-01-13 15:58:10|5682.19|5682.19|5678.63|5678.63|5682.19|5682.19|5678.63|5678.63|0
1642089510000|2022-01-13 15:58:30|5676.85|5676.85|5675.07|5675.07|5676.85|5676.85|5675.07|5675.07|0
1642089520000|2022-01-13 15:58:40|5680.41|5680.41|5680.41|5680.41|5682.19|5682.19|5676.85|5676.85|0
1642089530000|2022-01-13 15:58:50|5678.63|5678.63|5676.85|5676.85|5678.63|5678.63|5676.85|5676.85|0
1642089540000|2022-01-13 15:59:00|5678.63|5678.63|5676.85|5676.85|5682.19|5682.19|5676.85|5676.85|0
1642089560000|2022-01-13 15:59:20|5678.63|5678.63|5683.97|5683.97|5683.97|5683.97|5678.63|5678.63|0
1642089570000|2022-01-13 15:59:30|5680.41|5680.41|5679.12|5679.12|5680.41|5680.41|5679.12|5679.12|0
1642089580000|2022-01-13 15:59:40|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|0
1642089590000|2022-01-13 15:59:50|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|0
1642089620000|2022-01-13 16:00:20|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|0
1642089680000|2022-01-13 16:01:20|5680.09|5680.09|5680.09|5680.09|5680.09|5680.09|5680.09|5680.09|0
1642089710000|2022-01-13 16:01:50|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|0
1642089730000|2022-01-13 16:02:10|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|5682.19|0
1642089740000|2022-01-13 16:02:20|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|0
1642089780000|2022-01-13 16:03:00|5678.63|5678.63|5677.34|5677.34|5678.96|5678.96|5677.34|5677.34|0
1642089800000|2022-01-13 16:03:20|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|0
1642089820000|2022-01-13 16:03:40|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|0
1642089830000|2022-01-13 16:03:50|5681.22|5681.22|5680.89|5680.89|5681.22|5681.22|5680.89|5680.89|0
1642089860000|2022-01-13 16:04:20|5677.34|5677.34|5679.12|5679.12|5679.12|5679.12|5675.56|5675.56|0
1642089890000|2022-01-13 16:04:50|5679.44|5679.44|5679.12|5679.12|5679.44|5679.44|5679.12|5679.12|0
1642089910000|2022-01-13 16:05:10|5677.34|5677.34|5675.23|5675.23|5679.12|5679.12|5675.23|5675.23|0
1642089960000|2022-01-13 16:06:00|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|0
1642089980000|2022-01-13 16:06:20|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|0
1642090000000|2022-01-13 16:06:40|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|0
1642090010000|2022-01-13 16:06:50|5670.71|5670.71|5670.71|5670.71|5672.48|5672.48|5670.71|5670.71|0
1642090030000|2022-01-13 16:07:10|5672.48|5672.48|5670.71|5670.71|5672.48|5672.48|5670.71|5670.71|0
1642090050000|2022-01-13 16:07:30|5672.48|5672.48|5670.71|5670.71|5672.48|5672.48|5670.71|5670.71|0
1642090070000|2022-01-13 16:07:50|5672.48|5672.48|5672.48|5672.48|5672.48|5672.48|5670.71|5670.71|0
1642090090000|2022-01-13 16:08:10|5670.71|5670.71|5673.13|5673.13|5673.13|5673.13|5670.71|5670.71|0
1642090110000|2022-01-13 16:08:30|5669.57|5669.57|5671.35|5671.35|5671.35|5671.35|5669.57|5669.57|0
1642090120000|2022-01-13 16:08:40|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1642090140000|2022-01-13 16:09:00|5668.93|5668.93|5670.71|5670.71|5670.71|5670.71|5668.93|5668.93|0
1642090150000|2022-01-13 16:09:10|5668.93|5668.93|5668.93|5668.93|5668.93|5668.93|5668.93|5668.93|0
1642090160000|2022-01-13 16:09:20|5669.57|5669.57|5668.93|5668.93|5669.57|5669.57|5668.93|5668.93|0
1642090170000|2022-01-13 16:09:30|5670.71|5670.71|5668.93|5668.93|5672.48|5672.48|5668.93|5668.93|0
1642090200000|2022-01-13 16:10:00|5670.71|5670.71|5668.93|5668.93|5672.48|5672.48|5668.93|5668.93|0
1642090220000|2022-01-13 16:10:20|5668.6|5668.6|5668.28|5668.28|5671.84|5671.84|5668.28|5668.28|0
1642090240000|2022-01-13 16:10:40|5671.84|5671.84|5670.06|5670.06|5671.84|5671.84|5668.28|5668.28|0
1642090260000|2022-01-13 16:11:00|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1642090290000|2022-01-13 16:11:30|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|0
1642090320000|2022-01-13 16:12:00|5670.38|5670.38|5668.6|5668.6|5670.38|5670.38|5668.6|5668.6|0
1642090350000|2022-01-13 16:12:30|5670.38|5670.38|5668.6|5668.6|5670.38|5670.38|5668.6|5668.6|0
1642090360000|2022-01-13 16:12:40|5670.38|5670.38|5668.93|5668.93|5672.16|5672.16|5668.6|5668.6|0
1642090370000|2022-01-13 16:12:50|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1642090380000|2022-01-13 16:13:00|5668.93|5668.93|5668.93|5668.93|5672.48|5672.48|5668.93|5668.93|0
1642090390000|2022-01-13 16:13:10|5670.71|5670.71|5668.93|5668.93|5672.48|5672.48|5668.93|5668.93|0
1642090400000|2022-01-13 16:13:20|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1642090440000|2022-01-13 16:14:00|5672.48|5672.48|5674.26|5674.26|5674.26|5674.26|5672.48|5672.48|0
1642090470000|2022-01-13 16:14:30|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1642090480000|2022-01-13 16:14:40|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|0
1642090490000|2022-01-13 16:14:50|5676.04|5676.04|5677.82|5677.82|5677.82|5677.82|5674.26|5674.26|0
1642090500000|2022-01-13 16:15:00|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1642090560000|2022-01-13 16:16:00|5677.82|5677.82|5674.26|5674.26|5677.82|5677.82|5674.26|5674.26|0
1642090570000|2022-01-13 16:16:10|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1642090580000|2022-01-13 16:16:20|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|5674.26|0
1642090590000|2022-01-13 16:16:30|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1642090600000|2022-01-13 16:16:40|5674.26|5674.26|5675.72|5675.72|5675.72|5675.72|5673.94|5673.94|0
1642090610000|2022-01-13 16:16:50|5675.07|5675.07|5675.39|5675.39|5675.39|5675.39|5675.07|5675.07|0
1642090630000|2022-01-13 16:17:10|5673.62|5673.62|5675.72|5675.72|5675.72|5675.72|5673.62|5673.62|0
1642090650000|2022-01-13 16:17:30|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|0
1642090660000|2022-01-13 16:17:40|5675.72|5675.72|5672.16|5672.16|5675.72|5675.72|5672.16|5672.16|0
1642090730000|2022-01-13 16:18:50|5670.38|5670.38|5670.38|5670.38|5672.16|5672.16|5668.6|5668.6|0
1642090740000|2022-01-13 16:19:00|5668.6|5668.6|5670.38|5670.38|5670.38|5670.38|5668.6|5668.6|0
1642090750000|2022-01-13 16:19:10|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|0
1642090760000|2022-01-13 16:19:20|5672.81|5672.81|5671.03|5671.03|5672.81|5672.81|5671.03|5671.03|0
1642090840000|2022-01-13 16:20:40|5669.25|5669.25|5671.03|5671.03|5671.03|5671.03|5669.25|5669.25|0
1642090850000|2022-01-13 16:20:50|5669.25|5669.25|5667.47|5667.47|5669.25|5669.25|5667.47|5667.47|0
1642090860000|2022-01-13 16:21:00|5671.03|5671.03|5667.15|5667.15|5671.03|5671.03|5667.15|5667.15|0
1642090870000|2022-01-13 16:21:10|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5667.15|5667.15|0
1642090880000|2022-01-13 16:21:20|5672.48|5672.48|5674.26|5674.26|5674.26|5674.26|5672.48|5672.48|0
1642090890000|2022-01-13 16:21:30|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|0
1642090900000|2022-01-13 16:21:40|5670.06|5670.06|5671.84|5671.84|5671.84|5671.84|5670.06|5670.06|0
1642090920000|2022-01-13 16:22:00|5673.62|5673.62|5671.84|5671.84|5673.62|5673.62|5670.06|5670.06|0
1642090930000|2022-01-13 16:22:10|5670.06|5670.06|5670.06|5670.06|5673.62|5673.62|5670.06|5670.06|0
1642090950000|2022-01-13 16:22:30|5669.41|5669.41|5671.19|5671.19|5671.19|5671.19|5669.41|5669.41|0
1642090960000|2022-01-13 16:22:40|5669.41|5669.41|5672.97|5672.97|5672.97|5672.97|5669.41|5669.41|0
1642090980000|2022-01-13 16:23:00|5671.19|5671.19|5669.41|5669.41|5671.19|5671.19|5669.41|5669.41|0
1642091020000|2022-01-13 16:23:40|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5669.41|5669.41|0
1642091030000|2022-01-13 16:23:50|5671.19|5671.19|5669.41|5669.41|5672.97|5672.97|5669.41|5669.41|0
1642091040000|2022-01-13 16:24:00|5672.97|5672.97|5671.19|5671.19|5672.97|5672.97|5669.41|5669.41|0
1642091050000|2022-01-13 16:24:10|5672.97|5672.97|5674.75|5674.75|5674.75|5674.75|5669.41|5669.41|0
1642091080000|2022-01-13 16:24:40|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|0
1642091100000|2022-01-13 16:25:00|5670.87|5670.87|5670.54|5670.54|5672.64|5672.64|5670.54|5670.54|0
1642091120000|2022-01-13 16:25:20|5672.32|5672.32|5672.32|5672.32|5672.32|5672.32|5672.32|5672.32|0
1642091140000|2022-01-13 16:25:40|5674.1|5674.1|5670.54|5670.54|5677.66|5677.66|5670.54|5670.54|0
1642091150000|2022-01-13 16:25:50|5672.32|5672.32|5670.54|5670.54|5674.1|5674.1|5670.54|5670.54|0
1642091160000|2022-01-13 16:26:00|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|0
1642091170000|2022-01-13 16:26:10|5673.78|5673.78|5673.45|5673.45|5673.78|5673.78|5673.45|5673.45|0
1642091180000|2022-01-13 16:26:20|5673.13|5673.13|5671.67|5671.67|5673.13|5673.13|5671.35|5671.35|0
1642091190000|2022-01-13 16:26:30|5673.45|5673.45|5671.67|5671.67|5673.45|5673.45|5669.89|5669.89|0
1642091200000|2022-01-13 16:26:40|5669.89|5669.89|5670.22|5670.22|5672|5672|5669.89|5669.89|0
1642091220000|2022-01-13 16:27:00|5669.57|5669.57|5669.57|5669.57|5673.13|5673.13|5669.57|5669.57|0
1642091230000|2022-01-13 16:27:10|5667.79|5667.79|5668.12|5668.12|5668.12|5668.12|5667.79|5667.79|0
1642091240000|2022-01-13 16:27:20|5667.79|5667.79|5668.12|5668.12|5668.12|5668.12|5667.79|5667.79|0
1642091250000|2022-01-13 16:27:30|5666.34|5666.34|5666.34|5666.34|5669.89|5669.89|5666.34|5666.34|0
1642091270000|2022-01-13 16:27:50|5664.56|5664.56|5664.56|5664.56|5669.89|5669.89|5664.56|5664.56|0
1642091280000|2022-01-13 16:28:00|5666.34|5666.34|5664.56|5664.56|5669.89|5669.89|5664.56|5664.56|0
1642091290000|2022-01-13 16:28:10|5668.12|5668.12|5669.89|5669.89|5669.89|5669.89|5668.12|5668.12|0
1642091300000|2022-01-13 16:28:20|5671.67|5671.67|5669.89|5669.89|5671.67|5671.67|5669.89|5669.89|0
1642091320000|2022-01-13 16:28:40|5673.45|5673.45|5673.78|5673.78|5673.78|5673.78|5669.89|5669.89|0
1642091330000|2022-01-13 16:28:50|5675.55|5675.55|5679.11|5679.11|5679.11|5679.11|5675.55|5675.55|0
1642091350000|2022-01-13 16:29:10|5673.78|5673.78|5673.78|5673.78|5675.55|5675.55|5672|5672|0
1642091360000|2022-01-13 16:29:20|5673.45|5673.45|5671.67|5671.67|5673.45|5673.45|5671.67|5671.67|0
1642091370000|2022-01-13 16:29:30|5669.89|5669.89|5668.12|5668.12|5673.45|5673.45|5668.12|5668.12|0
1642091380000|2022-01-13 16:29:40|5671.67|5671.67|5673.29|5673.29|5673.29|5673.29|5671.67|5671.67|0
1642091390000|2022-01-13 16:29:50|5669.73|5669.73|5671.51|5671.51|5673.29|5673.29|5669.73|5669.73|0
1642148100000|2022-01-14 08:15:00|5654.53|5654.53|5655.5|5655.5|5655.5|5655.5|5654.53|5654.53|0
1642148160000|2022-01-14 08:16:00|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|0
1642148170000|2022-01-14 08:16:10|5659.54|5659.54|5661.32|5661.32|5661.32|5661.32|5659.54|5659.54|0
1642148220000|2022-01-14 08:17:00|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|5664.88|0
1642148280000|2022-01-14 08:18:00|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1642148290000|2022-01-14 08:18:10|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|0
1642148310000|2022-01-14 08:18:30|5673.61|5673.61|5675.39|5675.39|5675.39|5675.39|5673.61|5673.61|0
1642148370000|2022-01-14 08:19:30|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|5676.04|0
1642148440000|2022-01-14 08:20:40|5679.6|5679.6|5680.89|5680.89|5680.89|5680.89|5679.6|5679.6|0
1642148460000|2022-01-14 08:21:00|5679.6|5679.6|5678.3|5678.3|5679.6|5679.6|5678.3|5678.3|0
1642148530000|2022-01-14 08:22:10|5677.65|5677.65|5677.65|5677.65|5677.65|5677.65|5677.65|5677.65|0
1642148550000|2022-01-14 08:22:30|5678.3|5678.3|5678.3|5678.3|5678.3|5678.3|5678.3|5678.3|0
1642148580000|2022-01-14 08:23:00|5672.96|5672.96|5669.41|5669.41|5672.96|5672.96|5669.41|5669.41|0
1642148660000|2022-01-14 08:24:20|5668.44|5668.44|5669.41|5669.41|5669.41|5669.41|5668.44|5668.44|0
1642148720000|2022-01-14 08:25:20|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|0
1642148780000|2022-01-14 08:26:20|5664.39|5664.39|5664.39|5664.39|5664.39|5664.39|5664.39|5664.39|0
1642148850000|2022-01-14 08:27:30|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|5666.17|0
1642149070000|2022-01-14 08:31:10|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|0
1642149120000|2022-01-14 08:32:00|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|0
1642149180000|2022-01-14 08:33:00|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|5664.23|0
1642149190000|2022-01-14 08:33:10|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|0
1642149220000|2022-01-14 08:33:40|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|5663.26|0
1642149230000|2022-01-14 08:33:50|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|5665.04|0
1642149300000|2022-01-14 08:35:00|5666.82|5666.82|5668.6|5668.6|5668.6|5668.6|5666.82|5666.82|0
1642149360000|2022-01-14 08:36:00|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1642149460000|2022-01-14 08:37:40|5669.57|5669.57|5669.57|5669.57|5669.57|5669.57|5669.57|5669.57|0
1642149530000|2022-01-14 08:38:50|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|0
1642149540000|2022-01-14 08:39:00|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|0
1642149550000|2022-01-14 08:39:10|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|0
1642149620000|2022-01-14 08:40:20|5667.79|5667.79|5669.57|5669.57|5669.57|5669.57|5667.79|5667.79|0
1642149640000|2022-01-14 08:40:40|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|0
1642149690000|2022-01-14 08:41:30|5671.35|5671.35|5676.69|5676.69|5676.69|5676.69|5671.35|5671.35|0
1642149700000|2022-01-14 08:41:40|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|5678.46|0
1642149730000|2022-01-14 08:42:10|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|0
1642149740000|2022-01-14 08:42:20|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|0
1642149840000|2022-01-14 08:44:00|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|0
1642149900000|2022-01-14 08:45:00|5680.57|5680.57|5684.12|5684.12|5684.12|5684.12|5680.57|5680.57|0
1642149910000|2022-01-14 08:45:10|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|0
1642149940000|2022-01-14 08:45:40|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|0
1642149970000|2022-01-14 08:46:10|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|5685.42|0
1642149980000|2022-01-14 08:46:20|5688.98|5688.98|5688.98|5688.98|5688.98|5688.98|5688.98|5688.98|0
1642150070000|2022-01-14 08:47:50|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|5694.31|0
1642150150000|2022-01-14 08:49:10|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|0
1642150200000|2022-01-14 08:50:00|5696.58|5696.58|5697.23|5697.23|5697.87|5697.87|5696.58|5696.58|0
1642150210000|2022-01-14 08:50:10|5699.01|5699.01|5697.23|5697.23|5699.01|5699.01|5695.45|5695.45|0
1642150250000|2022-01-14 08:50:50|5695.45|5695.45|5693.67|5693.67|5695.45|5695.45|5693.67|5693.67|0
1642150260000|2022-01-14 08:51:00|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|0
1642150270000|2022-01-14 08:51:10|5690.44|5690.44|5689.95|5689.95|5691.73|5691.73|5689.95|5689.95|0
1642150330000|2022-01-14 08:52:10|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|0
1642150390000|2022-01-14 08:53:10|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|0
1642150440000|2022-01-14 08:54:00|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|0
1642150500000|2022-01-14 08:55:00|5691.41|5691.41|5693.18|5693.18|5693.18|5693.18|5691.41|5691.41|0
1642150560000|2022-01-14 08:56:00|5691.41|5691.41|5689.63|5689.63|5691.41|5691.41|5689.63|5689.63|0
1642150620000|2022-01-14 08:57:00|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|0
1642150630000|2022-01-14 08:57:10|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|0
1642150680000|2022-01-14 08:58:00|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|0
1642150690000|2022-01-14 08:58:10|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1642150750000|2022-01-14 08:59:10|5694.16|5694.16|5691.25|5691.25|5694.8|5694.8|5691.25|5691.25|0
1642150760000|2022-01-14 08:59:20|5693.02|5693.02|5693.02|5693.02|5693.02|5693.02|5693.02|5693.02|0
1642150770000|2022-01-14 08:59:30|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|0
1642150780000|2022-01-14 08:59:40|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|0
1642150790000|2022-01-14 08:59:50|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1642150800000|2022-01-14 09:00:00|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|5689.47|0
1642150920000|2022-01-14 09:02:00|5687.69|5687.69|5685.91|5685.91|5687.69|5687.69|5685.91|5685.91|0
1642150970000|2022-01-14 09:02:50|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|0
1642150980000|2022-01-14 09:03:00|5688.01|5688.01|5691.57|5691.57|5691.57|5691.57|5688.01|5688.01|0
1642151010000|2022-01-14 09:03:30|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|0
1642151040000|2022-01-14 09:04:00|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|0
1642151050000|2022-01-14 09:04:10|5696.1|5696.1|5697.88|5697.88|5697.88|5697.88|5696.1|5696.1|0
1642151100000|2022-01-14 09:05:00|5694.32|5694.32|5692.86|5692.86|5694.32|5694.32|5692.54|5692.54|0
1642151210000|2022-01-14 09:06:50|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|0
1642151220000|2022-01-14 09:07:00|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|5690.11|0
1642151260000|2022-01-14 09:07:40|5689.14|5689.14|5687.85|5687.85|5689.14|5689.14|5687.85|5687.85|0
1642151270000|2022-01-14 09:07:50|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1642151320000|2022-01-14 09:08:40|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|0
1642151330000|2022-01-14 09:08:50|5684.29|5684.29|5677.18|5677.18|5684.29|5684.29|5677.18|5677.18|0
1642151370000|2022-01-14 09:09:30|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|0
1642151380000|2022-01-14 09:09:40|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|0
1642151420000|2022-01-14 09:10:20|5677.34|5677.34|5677.34|5677.34|5677.34|5677.34|5677.34|5677.34|0
1642151670000|2022-01-14 09:14:30|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|5679.12|0
1642151700000|2022-01-14 09:15:00|5680.89|5680.89|5680.89|5680.89|5682.67|5682.67|5680.89|5680.89|0
1642151710000|2022-01-14 09:15:10|5681.87|5681.87|5680.09|5680.09|5681.87|5681.87|5680.09|5680.09|0
1642151730000|2022-01-14 09:15:30|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|0
1642151760000|2022-01-14 09:16:00|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|0
1642151770000|2022-01-14 09:16:10|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|0
1642151810000|2022-01-14 09:16:50|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|0
1642151850000|2022-01-14 09:17:30|5682.84|5682.84|5684.61|5684.61|5684.61|5684.61|5682.84|5682.84|0
1642151860000|2022-01-14 09:17:40|5688.17|5688.17|5691.73|5691.73|5691.73|5691.73|5688.17|5688.17|0
1642151880000|2022-01-14 09:18:00|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|0
1642151910000|2022-01-14 09:18:30|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|0
1642151940000|2022-01-14 09:19:00|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|0
1642152010000|2022-01-14 09:20:10|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|0
1642152060000|2022-01-14 09:21:00|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1642152070000|2022-01-14 09:21:10|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|0
1642152080000|2022-01-14 09:21:20|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1642152090000|2022-01-14 09:21:30|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|5691.41|0
1642152160000|2022-01-14 09:22:40|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|5689.63|0
1642152200000|2022-01-14 09:23:20|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|0
1642152240000|2022-01-14 09:24:00|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1642152290000|2022-01-14 09:24:50|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1642152310000|2022-01-14 09:25:10|5682.51|5682.51|5680.73|5680.73|5682.51|5682.51|5680.73|5680.73|0
1642152330000|2022-01-14 09:25:30|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1642152350000|2022-01-14 09:25:50|5676.21|5676.21|5677.82|5677.82|5677.82|5677.82|5676.21|5676.21|0
1642152360000|2022-01-14 09:26:00|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1642152390000|2022-01-14 09:26:30|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|0
1642152480000|2022-01-14 09:28:00|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|5674.43|0
1642152500000|2022-01-14 09:28:20|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|0
1642152530000|2022-01-14 09:28:50|5677.5|5677.5|5677.5|5677.5|5677.5|5677.5|5677.5|5677.5|0
1642152570000|2022-01-14 09:29:30|5678.15|5678.15|5681.7|5681.7|5681.7|5681.7|5678.15|5678.15|0
1642152600000|2022-01-14 09:30:00|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|5680.73|0
1642152650000|2022-01-14 09:30:50|5680.41|5680.41|5682.19|5682.19|5682.19|5682.19|5680.41|5680.41|0
1642152880000|2022-01-14 09:34:40|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|0
1642152900000|2022-01-14 09:35:00|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|0
1642152950000|2022-01-14 09:35:50|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1642152960000|2022-01-14 09:36:00|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1642153130000|2022-01-14 09:38:50|5683.97|5683.97|5683.32|5683.32|5683.97|5683.97|5683.32|5683.32|0
1642153150000|2022-01-14 09:39:10|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1642153300000|2022-01-14 09:41:40|5683.97|5683.97|5682.19|5682.19|5683.97|5683.97|5682.19|5682.19|0
1642153360000|2022-01-14 09:42:40|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|0
1642153370000|2022-01-14 09:42:50|5685.26|5685.26|5685.91|5685.91|5685.91|5685.91|5685.26|5685.26|0
1642153390000|2022-01-14 09:43:10|5684.94|5684.94|5684.61|5684.61|5684.94|5684.94|5684.61|5684.61|0
1642153480000|2022-01-14 09:44:40|5683.97|5683.97|5685.26|5685.26|5685.26|5685.26|5683.97|5683.97|0
1642153720000|2022-01-14 09:48:40|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|0
1642153750000|2022-01-14 09:49:10|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|0
1642153790000|2022-01-14 09:49:50|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|0
1642153840000|2022-01-14 09:50:40|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|5681.7|0
1642153870000|2022-01-14 09:51:10|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|0
1642153910000|2022-01-14 09:51:50|5676.37|5676.37|5678.15|5678.15|5678.15|5678.15|5676.37|5676.37|0
1642153940000|2022-01-14 09:52:20|5676.53|5676.53|5675.23|5675.23|5676.53|5676.53|5675.23|5675.23|0
1642154100000|2022-01-14 09:55:00|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|0
1642154180000|2022-01-14 09:56:20|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|0
1642154200000|2022-01-14 09:56:40|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|5677.66|0
1642154220000|2022-01-14 09:57:00|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|0
1642154240000|2022-01-14 09:57:20|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|0
1642154260000|2022-01-14 09:57:40|5675.23|5675.23|5675.88|5675.88|5675.88|5675.88|5675.23|5675.23|0
1642154300000|2022-01-14 09:58:20|5675.23|5675.23|5675.23|5675.23|5675.23|5675.23|5675.23|5675.23|0
1642154310000|2022-01-14 09:58:30|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|0
1642154330000|2022-01-14 09:58:50|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|5675.88|0
1642154340000|2022-01-14 09:59:00|5676.21|5676.21|5676.53|5676.53|5676.53|5676.53|5676.21|5676.21|0
1642154350000|2022-01-14 09:59:10|5677.5|5677.5|5677.82|5677.82|5677.82|5677.82|5677.5|5677.5|0
1642154390000|2022-01-14 09:59:50|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1642154410000|2022-01-14 10:00:10|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|0
1642154440000|2022-01-14 10:00:40|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|0
1642154460000|2022-01-14 10:01:00|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|0
1642154700000|2022-01-14 10:05:00|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|0
1642154710000|2022-01-14 10:05:10|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|0
1642154860000|2022-01-14 10:07:40|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1642155150000|2022-01-14 10:12:30|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|0
1642155160000|2022-01-14 10:12:40|5670.71|5670.71|5668.93|5668.93|5670.71|5670.71|5668.93|5668.93|0
1642155180000|2022-01-14 10:13:00|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1642155270000|2022-01-14 10:14:30|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|0
1642155290000|2022-01-14 10:14:50|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|0
1642155410000|2022-01-14 10:16:50|5676.05|5676.05|5675.07|5675.07|5676.05|5676.05|5675.07|5675.07|0
1642155520000|2022-01-14 10:18:40|5676.05|5676.05|5676.05|5676.05|5676.05|5676.05|5676.05|5676.05|0
1642155570000|2022-01-14 10:19:30|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|0
1642155600000|2022-01-14 10:20:00|5676.85|5676.85|5676.85|5676.85|5676.85|5676.85|5676.85|5676.85|0
1642155640000|2022-01-14 10:20:40|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|5675.07|0
1642155660000|2022-01-14 10:21:00|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|0
1642155710000|2022-01-14 10:21:50|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|5675.72|0
1642155820000|2022-01-14 10:23:40|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|0
1642155850000|2022-01-14 10:24:10|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1642155950000|2022-01-14 10:25:50|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|5675.4|0
1642156030000|2022-01-14 10:27:10|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1642156070000|2022-01-14 10:27:50|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1642156090000|2022-01-14 10:28:10|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1642156190000|2022-01-14 10:29:50|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1642156270000|2022-01-14 10:31:10|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|0
1642156300000|2022-01-14 10:31:40|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1642156670000|2022-01-14 10:37:50|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|5677.83|0
1642156730000|2022-01-14 10:38:50|5679.61|5679.61|5683.16|5683.16|5683.16|5683.16|5679.61|5679.61|0
1642156750000|2022-01-14 10:39:10|5688.5|5688.5|5686.72|5686.72|5688.5|5688.5|5686.72|5686.72|0
1642156770000|2022-01-14 10:39:30|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|0
1642156980000|2022-01-14 10:43:00|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|0
1642156990000|2022-01-14 10:43:10|5691.73|5691.73|5691.73|5691.73|5691.73|5691.73|5691.73|5691.73|0
1642157130000|2022-01-14 10:45:30|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|5689.95|0
1642157220000|2022-01-14 10:47:00|5689.63|5689.63|5689.31|5689.31|5689.63|5689.63|5689.31|5689.31|0
1642157290000|2022-01-14 10:48:10|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|0
1642157340000|2022-01-14 10:49:00|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|0
1642157480000|2022-01-14 10:51:20|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|0
1642157520000|2022-01-14 10:52:00|5686.88|5686.88|5684.45|5684.45|5686.88|5686.88|5684.45|5684.45|0
1642157560000|2022-01-14 10:52:40|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|0
1642157630000|2022-01-14 10:53:50|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|5680.9|0
1642157970000|2022-01-14 10:59:30|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|0
1642157980000|2022-01-14 10:59:40|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|0
1642158000000|2022-01-14 11:00:00|5675.4|5675.4|5677.18|5677.18|5677.18|5677.18|5675.4|5675.4|0
1642158120000|2022-01-14 11:02:00|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|5673.62|0
1642158160000|2022-01-14 11:02:40|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|5671.84|0
1642158170000|2022-01-14 11:02:50|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|0
1642158260000|2022-01-14 11:04:20|5673.62|5673.62|5677.18|5677.18|5677.18|5677.18|5673.62|5673.62|0
1642158540000|2022-01-14 11:09:00|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|5676.21|0
1642158900000|2022-01-14 11:15:00|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|5675.56|0
1642158920000|2022-01-14 11:15:20|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|5675.24|0
1642158930000|2022-01-14 11:15:30|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|5674.59|0
1642158950000|2022-01-14 11:15:50|5673.94|5673.94|5673.3|5673.3|5673.94|5673.94|5673.3|5673.3|0
1642159070000|2022-01-14 11:17:50|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|0
1642159220000|2022-01-14 11:20:20|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|0
1642159250000|2022-01-14 11:20:50|5668.61|5668.61|5670.39|5670.39|5670.39|5670.39|5668.61|5668.61|0
1642159260000|2022-01-14 11:21:00|5668.61|5668.61|5666.83|5666.83|5668.61|5668.61|5666.83|5666.83|0
1642159270000|2022-01-14 11:21:10|5666.5|5666.5|5666.5|5666.5|5668.28|5668.28|5666.5|5666.5|0
1642159280000|2022-01-14 11:21:20|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1642159330000|2022-01-14 11:22:10|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|0
1642159680000|2022-01-14 11:28:00|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1642159800000|2022-01-14 11:30:00|5667.31|5667.31|5667.64|5667.64|5667.64|5667.64|5667.31|5667.31|0
1642159920000|2022-01-14 11:32:00|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|0
1642160110000|2022-01-14 11:35:10|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|0
1642160130000|2022-01-14 11:35:30|5666.83|5666.83|5668.61|5668.61|5668.61|5668.61|5666.83|5666.83|0
1642160140000|2022-01-14 11:35:40|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|0
1642160380000|2022-01-14 11:39:40|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1642160420000|2022-01-14 11:40:20|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|0
1642160510000|2022-01-14 11:41:50|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1642160700000|2022-01-14 11:45:00|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|0
1642160820000|2022-01-14 11:47:00|5665.86|5665.86|5665.53|5665.53|5665.86|5665.86|5665.53|5665.53|0
1642160920000|2022-01-14 11:48:40|5666.5|5666.5|5668.61|5668.61|5668.61|5668.61|5666.5|5666.5|0
1642160940000|2022-01-14 11:49:00|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|0
1642160950000|2022-01-14 11:49:10|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|0
1642160980000|2022-01-14 11:49:40|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1642161010000|2022-01-14 11:50:10|5667.96|5667.96|5666.18|5666.18|5667.96|5667.96|5666.18|5666.18|0
1642161100000|2022-01-14 11:51:40|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|0
1642161260000|2022-01-14 11:54:20|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|0
1642161280000|2022-01-14 11:54:40|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|0
1642161360000|2022-01-14 11:56:00|5660.52|5660.52|5658.74|5658.74|5660.52|5660.52|5658.74|5658.74|0
1642161370000|2022-01-14 11:56:10|5656.96|5656.96|5656.96|5656.96|5656.96|5656.96|5656.96|5656.96|0
1642161380000|2022-01-14 11:56:20|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|0
1642161400000|2022-01-14 11:56:40|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|5654.54|0
1642161470000|2022-01-14 11:57:50|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|0
1642161600000|2022-01-14 12:00:00|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|0
1642161720000|2022-01-14 12:02:00|5650.82|5650.82|5650.82|5650.82|5650.82|5650.82|5650.82|5650.82|0
1642161750000|2022-01-14 12:02:30|5649.04|5649.04|5646.45|5646.45|5649.04|5649.04|5646.45|5646.45|0
1642161760000|2022-01-14 12:02:40|5647.42|5647.42|5647.75|5647.75|5647.75|5647.75|5647.42|5647.42|0
1642161810000|2022-01-14 12:03:30|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|0
1642161910000|2022-01-14 12:05:10|5645|5645|5644.67|5644.67|5645|5645|5644.67|5644.67|0
1642162010000|2022-01-14 12:06:50|5642.89|5642.89|5641.11|5641.11|5642.89|5642.89|5641.11|5641.11|0
1642162040000|2022-01-14 12:07:20|5639.34|5639.34|5641.11|5641.11|5641.11|5641.11|5639.34|5639.34|0
1642162120000|2022-01-14 12:08:40|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|0
1642162220000|2022-01-14 12:10:20|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|0
1642162380000|2022-01-14 12:13:00|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642162400000|2022-01-14 12:13:20|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1642162420000|2022-01-14 12:13:40|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642162450000|2022-01-14 12:14:10|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|5639.01|0
1642162500000|2022-01-14 12:15:00|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642162520000|2022-01-14 12:15:20|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1642162570000|2022-01-14 12:16:10|5643.22|5643.22|5642.89|5642.89|5643.22|5643.22|5642.89|5642.89|0
1642162580000|2022-01-14 12:16:20|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1642162620000|2022-01-14 12:17:00|5642.89|5642.89|5642.89|5642.89|5642.89|5642.89|5642.89|5642.89|0
1642162700000|2022-01-14 12:18:20|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|0
1642162760000|2022-01-14 12:19:20|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1642162890000|2022-01-14 12:21:30|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1642162920000|2022-01-14 12:22:00|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1642162930000|2022-01-14 12:22:10|5639.01|5639.01|5638.69|5638.69|5639.01|5639.01|5638.69|5638.69|0
1642163030000|2022-01-14 12:23:50|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1642163280000|2022-01-14 12:28:00|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1642163360000|2022-01-14 12:29:20|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|0
1642163400000|2022-01-14 12:30:00|5635.13|5635.13|5636.91|5636.91|5636.91|5636.91|5635.13|5635.13|0
1642163820000|2022-01-14 12:37:00|5635.13|5635.13|5635.13|5635.13|5635.13|5635.13|5635.13|5635.13|0
1642163830000|2022-01-14 12:37:10|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|5631.57|0
1642163880000|2022-01-14 12:38:00|5630.28|5630.28|5628.98|5628.98|5630.28|5630.28|5628.98|5628.98|0
1642164000000|2022-01-14 12:40:00|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642164160000|2022-01-14 12:42:40|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|0
1642164260000|2022-01-14 12:44:20|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642164300000|2022-01-14 12:45:00|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642164460000|2022-01-14 12:47:40|5628.66|5628.66|5627.69|5627.69|5628.66|5628.66|5627.04|5627.04|0
1642164540000|2022-01-14 12:49:00|5629.47|5629.47|5633.03|5633.03|5633.03|5633.03|5629.47|5629.47|0
1642164580000|2022-01-14 12:49:40|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|0
1642164590000|2022-01-14 12:49:50|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|0
1642164670000|2022-01-14 12:51:10|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|0
1642164850000|2022-01-14 12:54:10|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1642164920000|2022-01-14 12:55:20|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|0
1642165120000|2022-01-14 12:58:40|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|0
1642165150000|2022-01-14 12:59:10|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|0
1642165200000|2022-01-14 13:00:00|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|0
1642165210000|2022-01-14 13:00:10|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|0
1642165280000|2022-01-14 13:01:20|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|0
1642165350000|2022-01-14 13:02:30|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642165380000|2022-01-14 13:03:00|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1642165410000|2022-01-14 13:03:30|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1642165600000|2022-01-14 13:06:40|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|5619.6|0
1642165660000|2022-01-14 13:07:40|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1642165670000|2022-01-14 13:07:50|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|0
1642165910000|2022-01-14 13:11:50|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|0
1642165980000|2022-01-14 13:13:00|5619.28|5619.28|5614.75|5614.75|5619.28|5619.28|5614.75|5614.75|0
1642166100000|2022-01-14 13:15:00|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|0
1642166150000|2022-01-14 13:15:50|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|0
1642166230000|2022-01-14 13:17:10|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|0
1642166290000|2022-01-14 13:18:10|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|0
1642166500000|2022-01-14 13:21:40|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|0
1642166520000|2022-01-14 13:22:00|5604.08|5604.08|5605.86|5605.86|5605.86|5605.86|5604.08|5604.08|0
1642166560000|2022-01-14 13:22:40|5607.64|5607.64|5605.86|5605.86|5607.64|5607.64|5604.08|5604.08|0
1642166600000|2022-01-14 13:23:20|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1642166770000|2022-01-14 13:26:10|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642166780000|2022-01-14 13:26:20|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1642166840000|2022-01-14 13:27:20|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642167070000|2022-01-14 13:31:10|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642167090000|2022-01-14 13:31:30|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|0
1642167220000|2022-01-14 13:33:40|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|0
1642167250000|2022-01-14 13:34:10|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|0
1642167340000|2022-01-14 13:35:40|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|0
1642167380000|2022-01-14 13:36:20|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|0
1642167630000|2022-01-14 13:40:30|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|0
1642167780000|2022-01-14 13:43:00|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|0
1642167810000|2022-01-14 13:43:30|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642167820000|2022-01-14 13:43:40|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|0
1642167880000|2022-01-14 13:44:40|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642167890000|2022-01-14 13:44:50|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642167910000|2022-01-14 13:45:10|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642167930000|2022-01-14 13:45:30|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642168330000|2022-01-14 13:52:10|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642168530000|2022-01-14 13:55:30|5607.31|5607.31|5607.31|5607.31|5607.31|5607.31|5607.31|5607.31|0
1642168560000|2022-01-14 13:56:00|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1642168750000|2022-01-14 13:59:10|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1642168800000|2022-01-14 14:00:00|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1642168820000|2022-01-14 14:00:20|5605.21|5605.21|5603.43|5603.43|5605.21|5605.21|5603.43|5603.43|0
1642169150000|2022-01-14 14:05:50|5605.21|5605.21|5603.43|5603.43|5605.21|5605.21|5603.43|5603.43|0
1642169210000|2022-01-14 14:06:50|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|0
1642169220000|2022-01-14 14:07:00|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|0
1642169240000|2022-01-14 14:07:20|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|0
1642169280000|2022-01-14 14:08:00|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|0
1642169420000|2022-01-14 14:10:20|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|5603.91|0
1642169470000|2022-01-14 14:11:10|5604.24|5604.24|5604.24|5604.24|5604.24|5604.24|5604.24|5604.24|0
1642169640000|2022-01-14 14:14:00|5606.02|5606.02|5606.99|5606.99|5606.99|5606.99|5606.02|5606.02|0
1642169740000|2022-01-14 14:15:40|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642169790000|2022-01-14 14:16:30|5609.74|5609.74|5611.52|5611.52|5611.52|5611.52|5609.74|5609.74|0
1642169800000|2022-01-14 14:16:40|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1642169820000|2022-01-14 14:17:00|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642169890000|2022-01-14 14:18:10|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642169930000|2022-01-14 14:18:50|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|5620.73|0
1642169950000|2022-01-14 14:19:10|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|0
1642170090000|2022-01-14 14:21:30|5615.07|5615.07|5616.85|5616.85|5616.85|5616.85|5615.07|5615.07|0
1642170290000|2022-01-14 14:24:50|5616.53|5616.53|5616.21|5616.21|5616.53|5616.53|5616.21|5616.21|0
1642170320000|2022-01-14 14:25:20|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642170420000|2022-01-14 14:27:00|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642170430000|2022-01-14 14:27:10|5615.23|5615.23|5614.91|5614.91|5615.23|5615.23|5614.91|5614.91|0
1642170520000|2022-01-14 14:28:40|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642170600000|2022-01-14 14:30:00|5617.34|5617.34|5615.56|5615.56|5617.34|5617.34|5615.56|5615.56|0
1642170640000|2022-01-14 14:30:40|5613.78|5613.78|5608.44|5608.44|5613.78|5613.78|5608.44|5608.44|0
1642170650000|2022-01-14 14:30:50|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|0
1642170690000|2022-01-14 14:31:30|5608.77|5608.77|5609.41|5609.41|5609.41|5609.41|5608.77|5608.77|0
1642170700000|2022-01-14 14:31:40|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642170820000|2022-01-14 14:33:40|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1642170860000|2022-01-14 14:34:20|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1642170900000|2022-01-14 14:35:00|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1642170910000|2022-01-14 14:35:10|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1642170940000|2022-01-14 14:35:40|5606.99|5606.99|5605.21|5605.21|5606.99|5606.99|5605.21|5605.21|0
1642170950000|2022-01-14 14:35:50|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1642170980000|2022-01-14 14:36:20|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642171010000|2022-01-14 14:36:50|5610.55|5610.55|5606.99|5606.99|5610.55|5610.55|5606.99|5606.99|0
1642171020000|2022-01-14 14:37:00|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1642171030000|2022-01-14 14:37:10|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642171050000|2022-01-14 14:37:30|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|0
1642171060000|2022-01-14 14:37:40|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|0
1642171070000|2022-01-14 14:37:50|5614.91|5614.91|5620.25|5620.25|5620.25|5620.25|5614.91|5614.91|0
1642171090000|2022-01-14 14:38:10|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1642171100000|2022-01-14 14:38:20|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|5619.93|0
1642171110000|2022-01-14 14:38:30|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1642171120000|2022-01-14 14:38:40|5624.13|5624.13|5625.91|5625.91|5625.91|5625.91|5624.13|5624.13|0
1642171130000|2022-01-14 14:38:50|5624.13|5624.13|5622.35|5622.35|5624.13|5624.13|5622.35|5622.35|0
1642171170000|2022-01-14 14:39:30|5620.57|5620.57|5624.13|5624.13|5624.13|5624.13|5620.57|5620.57|0
1642171190000|2022-01-14 14:39:50|5627.69|5627.69|5625.91|5625.91|5627.69|5627.69|5625.91|5625.91|0
1642171270000|2022-01-14 14:41:10|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1642171290000|2022-01-14 14:41:30|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1642171310000|2022-01-14 14:41:50|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1642171340000|2022-01-14 14:42:20|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|0
1642171360000|2022-01-14 14:42:40|5620.57|5620.57|5620.57|5620.57|5622.35|5622.35|5620.57|5620.57|0
1642171390000|2022-01-14 14:43:10|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1642171460000|2022-01-14 14:44:20|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|0
1642171530000|2022-01-14 14:45:30|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1642171590000|2022-01-14 14:46:30|5625.1|5625.1|5629.31|5629.31|5629.31|5629.31|5625.1|5625.1|0
1642171610000|2022-01-14 14:46:50|5629.95|5629.95|5631.73|5631.73|5631.73|5631.73|5629.95|5629.95|0
1642171620000|2022-01-14 14:47:00|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|5631.09|0
1642171640000|2022-01-14 14:47:20|5629.31|5629.31|5627.53|5627.53|5629.31|5629.31|5627.53|5627.53|0
1642171660000|2022-01-14 14:47:40|5627.2|5627.2|5625.43|5625.43|5627.2|5627.2|5625.43|5625.43|0
1642171670000|2022-01-14 14:47:50|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|0
1642171700000|2022-01-14 14:48:20|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642171720000|2022-01-14 14:48:40|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|5624.46|0
1642171760000|2022-01-14 14:49:20|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|5624.78|0
1642171770000|2022-01-14 14:49:30|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1642171790000|2022-01-14 14:49:50|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1642171800000|2022-01-14 14:50:00|5620.57|5620.57|5620.9|5620.9|5620.9|5620.9|5620.57|5620.57|0
1642171820000|2022-01-14 14:50:20|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642171840000|2022-01-14 14:50:40|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|0
1642171880000|2022-01-14 14:51:20|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642171900000|2022-01-14 14:51:40|5624.46|5624.46|5624.78|5624.78|5624.78|5624.78|5624.46|5624.46|0
1642171950000|2022-01-14 14:52:30|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|0
1642171970000|2022-01-14 14:52:50|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642171980000|2022-01-14 14:53:00|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642172020000|2022-01-14 14:53:40|5630.76|5630.76|5630.76|5630.76|5632.54|5632.54|5630.76|5630.76|0
1642172050000|2022-01-14 14:54:10|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642172090000|2022-01-14 14:54:50|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642172100000|2022-01-14 14:55:00|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|0
1642172110000|2022-01-14 14:55:10|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642172120000|2022-01-14 14:55:20|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|0
1642172130000|2022-01-14 14:55:30|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|0
1642172140000|2022-01-14 14:55:40|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|5632.54|0
1642172150000|2022-01-14 14:55:50|5634.81|5634.81|5634.16|5634.16|5634.81|5634.81|5634.16|5634.16|0
1642172230000|2022-01-14 14:57:10|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|5632.38|0
1642172260000|2022-01-14 14:57:40|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|0
1642172280000|2022-01-14 14:58:00|5630.6|5630.6|5628.82|5628.82|5630.6|5630.6|5628.82|5628.82|0
1642172330000|2022-01-14 14:58:50|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1642172360000|2022-01-14 14:59:20|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|0
1642172380000|2022-01-14 14:59:40|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|0
1642172410000|2022-01-14 15:00:10|5632.38|5632.38|5631.25|5631.25|5633.68|5633.68|5631.25|5631.25|0
1642172490000|2022-01-14 15:01:30|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|0
1642172540000|2022-01-14 15:02:20|5631.25|5631.25|5631.25|5631.25|5633.03|5633.03|5631.25|5631.25|0
1642172550000|2022-01-14 15:02:30|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|0
1642172610000|2022-01-14 15:03:30|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|0
1642172630000|2022-01-14 15:03:50|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1642172640000|2022-01-14 15:04:00|5624.46|5624.46|5626.23|5626.23|5626.23|5626.23|5624.46|5624.46|0
1642172670000|2022-01-14 15:04:30|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1642172760000|2022-01-14 15:06:00|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1642172840000|2022-01-14 15:07:20|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1642172920000|2022-01-14 15:08:40|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|0
1642172940000|2022-01-14 15:09:00|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642172970000|2022-01-14 15:09:30|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642172990000|2022-01-14 15:09:50|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642173050000|2022-01-14 15:10:50|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|0
1642173070000|2022-01-14 15:11:10|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642173120000|2022-01-14 15:12:00|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|5627.2|0
1642173230000|2022-01-14 15:13:50|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642173240000|2022-01-14 15:14:00|5628.01|5628.01|5628.01|5628.01|5628.01|5628.01|5628.01|5628.01|0
1642173250000|2022-01-14 15:14:10|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|5628.98|0
1642173260000|2022-01-14 15:14:20|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|0
1642173270000|2022-01-14 15:14:30|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|0
1642173300000|2022-01-14 15:15:00|5623|5623|5623|5623|5623|5623|5623|5623|0
1642173350000|2022-01-14 15:15:50|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1642173420000|2022-01-14 15:17:00|5623|5623|5623|5623|5623|5623|5623|5623|0
1642173430000|2022-01-14 15:17:10|5624.29|5624.29|5620.74|5620.74|5624.29|5624.29|5620.74|5620.74|0
1642173450000|2022-01-14 15:17:30|5619.44|5619.44|5617.66|5617.66|5619.44|5619.44|5617.66|5617.66|0
1642173490000|2022-01-14 15:18:10|5619.44|5619.44|5619.77|5619.77|5619.77|5619.77|5619.44|5619.44|0
1642173500000|2022-01-14 15:18:20|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|0
1642173540000|2022-01-14 15:19:00|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|0
1642173550000|2022-01-14 15:19:10|5620.41|5620.41|5622.19|5622.19|5622.19|5622.19|5620.41|5620.41|0
1642173560000|2022-01-14 15:19:20|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|0
1642173600000|2022-01-14 15:20:00|5624.62|5624.62|5624.29|5624.29|5624.62|5624.62|5624.29|5624.29|0
1642173620000|2022-01-14 15:20:20|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1642173650000|2022-01-14 15:20:50|5620.74|5620.74|5622.52|5622.52|5622.52|5622.52|5620.74|5620.74|0
1642173670000|2022-01-14 15:21:10|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|0
1642173760000|2022-01-14 15:22:40|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1642173850000|2022-01-14 15:24:10|5620.74|5620.74|5621.06|5621.06|5621.06|5621.06|5620.74|5620.74|0
1642173860000|2022-01-14 15:24:20|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|5619.28|0
1642173870000|2022-01-14 15:24:30|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1642173880000|2022-01-14 15:24:40|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|0
1642173920000|2022-01-14 15:25:20|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|0
1642173970000|2022-01-14 15:26:10|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|0
1642174010000|2022-01-14 15:26:50|5626.4|5626.4|5628.18|5628.18|5628.18|5628.18|5626.4|5626.4|0
1642174020000|2022-01-14 15:27:00|5629.47|5629.47|5629.15|5629.15|5629.47|5629.47|5629.15|5629.15|0
1642174090000|2022-01-14 15:28:10|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|0
1642174100000|2022-01-14 15:28:20|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|0
1642174110000|2022-01-14 15:28:30|5630.6|5630.6|5629.63|5629.63|5630.6|5630.6|5629.63|5629.63|0
1642174140000|2022-01-14 15:29:00|5627.85|5627.85|5626.07|5626.07|5627.85|5627.85|5626.07|5626.07|0
1642174150000|2022-01-14 15:29:10|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|5624.29|0
1642174210000|2022-01-14 15:30:10|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1642174220000|2022-01-14 15:30:20|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|0
1642174250000|2022-01-14 15:30:50|5618.96|5618.96|5617.18|5617.18|5618.96|5618.96|5617.18|5617.18|0
1642174370000|2022-01-14 15:32:50|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1642174380000|2022-01-14 15:33:00|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642174400000|2022-01-14 15:33:20|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1642174420000|2022-01-14 15:33:40|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642174450000|2022-01-14 15:34:10|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|0
1642174480000|2022-01-14 15:34:40|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|0
1642174510000|2022-01-14 15:35:10|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|0
1642174560000|2022-01-14 15:36:00|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1642174640000|2022-01-14 15:37:20|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|0
1642174750000|2022-01-14 15:39:10|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1642174760000|2022-01-14 15:39:20|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|0
1642174800000|2022-01-14 15:40:00|5623|5623|5621.22|5621.22|5623|5623|5621.22|5621.22|0
1642174810000|2022-01-14 15:40:10|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1642174820000|2022-01-14 15:40:20|5618.47|5618.47|5617.82|5617.82|5618.47|5618.47|5617.82|5617.82|0
1642174830000|2022-01-14 15:40:30|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642175040000|2022-01-14 15:44:00|5615.4|5615.4|5614.75|5614.75|5615.4|5615.4|5614.75|5614.75|0
1642175060000|2022-01-14 15:44:20|5612.97|5612.97|5612.97|5612.97|5614.75|5614.75|5612.97|5612.97|0
1642175150000|2022-01-14 15:45:50|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1642175170000|2022-01-14 15:46:10|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1642175210000|2022-01-14 15:46:50|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1642175260000|2022-01-14 15:47:40|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1642175270000|2022-01-14 15:47:50|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642175420000|2022-01-14 15:50:20|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1642175450000|2022-01-14 15:50:50|5615.4|5615.4|5614.75|5614.75|5615.72|5615.72|5614.75|5614.75|0
1642175470000|2022-01-14 15:51:10|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1642175520000|2022-01-14 15:52:00|5611.19|5611.19|5612.97|5612.97|5612.97|5612.97|5611.19|5611.19|0
1642175550000|2022-01-14 15:52:30|5611.03|5611.03|5609.25|5609.25|5611.03|5611.03|5609.25|5609.25|0
1642175560000|2022-01-14 15:52:40|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642175580000|2022-01-14 15:53:00|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|0
1642175630000|2022-01-14 15:53:50|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642175640000|2022-01-14 15:54:00|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1642175650000|2022-01-14 15:54:10|5614.59|5614.59|5614.59|5614.59|5614.59|5614.59|5614.59|5614.59|0
1642175680000|2022-01-14 15:54:40|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|0
1642175700000|2022-01-14 15:55:00|5612.48|5612.48|5612.48|5612.48|5612.48|5612.48|5612.48|5612.48|0
1642175770000|2022-01-14 15:56:10|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|0
1642175780000|2022-01-14 15:56:20|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|0
1642175860000|2022-01-14 15:57:40|5608.28|5608.28|5608.28|5608.28|5608.28|5608.28|5608.28|5608.28|0
1642175880000|2022-01-14 15:58:00|5606.5|5606.5|5608.28|5608.28|5608.28|5608.28|5606.5|5606.5|0
1642175890000|2022-01-14 15:58:10|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|0
1642175900000|2022-01-14 15:58:20|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|0
1642175920000|2022-01-14 15:58:40|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|0
1642175940000|2022-01-14 15:59:00|5608.28|5608.28|5610.06|5610.06|5610.06|5610.06|5608.28|5608.28|0
1642175960000|2022-01-14 15:59:20|5608.28|5608.28|5609.25|5609.25|5609.25|5609.25|5608.28|5608.28|0
1642175980000|2022-01-14 15:59:40|5611.03|5611.03|5612.81|5612.81|5612.81|5612.81|5611.03|5611.03|0
1642176000000|2022-01-14 16:00:00|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642176030000|2022-01-14 16:00:30|5612.81|5612.81|5614.59|5614.59|5614.59|5614.59|5612.81|5612.81|0
1642176040000|2022-01-14 16:00:40|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|0
1642176070000|2022-01-14 16:01:10|5614.59|5614.59|5614.59|5614.59|5614.59|5614.59|5612.81|5612.81|0
1642176080000|2022-01-14 16:01:20|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1642176140000|2022-01-14 16:02:20|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5611.19|5611.19|0
1642176150000|2022-01-14 16:02:30|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1642176170000|2022-01-14 16:02:50|5611.19|5611.19|5612.97|5612.97|5612.97|5612.97|5611.19|5611.19|0
1642176180000|2022-01-14 16:03:00|5612|5612|5612.32|5612.32|5612.32|5612.32|5612|5612|0
1642176200000|2022-01-14 16:03:20|5614.1|5614.1|5614.75|5614.75|5614.75|5614.75|5614.1|5614.1|0
1642176210000|2022-01-14 16:03:30|5612.97|5612.97|5611.19|5611.19|5612.97|5612.97|5611.19|5611.19|0
1642176220000|2022-01-14 16:03:40|5612.97|5612.97|5612.97|5612.97|5612.97|5612.97|5611.19|5611.19|0
1642176230000|2022-01-14 16:03:50|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|0
1642176260000|2022-01-14 16:04:20|5612.97|5612.97|5614.59|5614.59|5614.59|5614.59|5612.97|5612.97|0
1642176270000|2022-01-14 16:04:30|5614.91|5614.91|5616.69|5616.69|5616.69|5616.69|5614.91|5614.91|0
1642176280000|2022-01-14 16:04:40|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|0
1642176300000|2022-01-14 16:05:00|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|0
1642176330000|2022-01-14 16:05:30|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|0
1642176360000|2022-01-14 16:06:00|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|0
1642176370000|2022-01-14 16:06:10|5615.72|5615.72|5615.4|5615.4|5615.72|5615.72|5615.4|5615.4|0
1642176420000|2022-01-14 16:07:00|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|5617.18|0
1642176430000|2022-01-14 16:07:10|5613.62|5613.62|5613.62|5613.62|5615.4|5615.4|5613.62|5613.62|0
1642176440000|2022-01-14 16:07:20|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1642176450000|2022-01-14 16:07:30|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|0
1642176460000|2022-01-14 16:07:40|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1642176510000|2022-01-14 16:08:30|5613.62|5613.62|5615.4|5615.4|5615.4|5615.4|5613.62|5613.62|0
1642176520000|2022-01-14 16:08:40|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1642176530000|2022-01-14 16:08:50|5614.75|5614.75|5613.78|5613.78|5614.75|5614.75|5613.78|5613.78|0
1642176550000|2022-01-14 16:09:10|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642176570000|2022-01-14 16:09:30|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1642176580000|2022-01-14 16:09:40|5612|5612|5612|5612|5612|5612|5612|5612|0
1642176590000|2022-01-14 16:09:50|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1642176600000|2022-01-14 16:10:00|5612|5612|5613.78|5613.78|5613.78|5613.78|5612|5612|0
1642176610000|2022-01-14 16:10:10|5612|5612|5612|5612|5612|5612|5612|5612|0
1642176660000|2022-01-14 16:11:00|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1642176690000|2022-01-14 16:11:30|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|0
1642176700000|2022-01-14 16:11:40|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|5613.78|0
1642176740000|2022-01-14 16:12:20|5612|5612|5612|5612|5612|5612|5610.22|5610.22|0
1642176750000|2022-01-14 16:12:30|5610.22|5610.22|5612|5612|5612|5612|5610.22|5610.22|0
1642176780000|2022-01-14 16:13:00|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642176790000|2022-01-14 16:13:10|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|0
1642176810000|2022-01-14 16:13:30|5615.88|5615.88|5615.88|5615.88|5615.88|5615.88|5615.88|5615.88|0
1642176850000|2022-01-14 16:14:10|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642176890000|2022-01-14 16:14:50|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|0
1642176910000|2022-01-14 16:15:10|5613.78|5613.78|5615.56|5615.56|5615.56|5615.56|5613.78|5613.78|0
1642176920000|2022-01-14 16:15:20|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|0
1642176930000|2022-01-14 16:15:30|5615.56|5615.56|5617.34|5617.34|5617.34|5617.34|5615.56|5615.56|0
1642176950000|2022-01-14 16:15:50|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5613.78|5613.78|0
1642176980000|2022-01-14 16:16:20|5615.23|5615.23|5614.26|5614.26|5615.23|5615.23|5614.26|5614.26|0
1642177140000|2022-01-14 16:19:00|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|0
1642177160000|2022-01-14 16:19:20|5613.29|5613.29|5613.29|5613.29|5613.29|5613.29|5613.29|5613.29|0
1642177190000|2022-01-14 16:19:50|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|0
1642177280000|2022-01-14 16:21:20|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|5612.16|0
1642177290000|2022-01-14 16:21:30|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|5611.51|0
1642177330000|2022-01-14 16:22:10|5611.84|5611.84|5611.84|5611.84|5611.84|5611.84|5611.84|5611.84|0
1642177380000|2022-01-14 16:23:00|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|0
1642177410000|2022-01-14 16:23:30|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|5613.94|0
1642177440000|2022-01-14 16:24:00|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|0
1642177470000|2022-01-14 16:24:30|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|0
1642177530000|2022-01-14 16:25:30|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|0
1642177540000|2022-01-14 16:25:40|5619.6|5619.6|5619.28|5619.28|5619.6|5619.6|5619.28|5619.28|0
1642177550000|2022-01-14 16:25:50|5618.95|5618.95|5618.63|5618.63|5618.95|5618.95|5618.63|5618.63|0
1642177600000|2022-01-14 16:26:40|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642177670000|2022-01-14 16:27:50|5616.53|5616.53|5615.55|5615.55|5616.53|5616.53|5615.55|5615.55|0
1642177680000|2022-01-14 16:28:00|5615.88|5615.88|5616.2|5616.2|5616.2|5616.2|5615.88|5615.88|0
1642177690000|2022-01-14 16:28:10|5616.85|5616.85|5617.17|5617.17|5617.17|5617.17|5616.85|5616.85|0
1642177700000|2022-01-14 16:28:20|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|5618.95|0
1642177710000|2022-01-14 16:28:30|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|5617.17|0
1642177740000|2022-01-14 16:29:00|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|5615.39|0
1642177760000|2022-01-14 16:29:20|5615.72|5615.72|5615.72|5615.72|5615.72|5615.72|5615.72|5615.72|0
1642177770000|2022-01-14 16:29:30|5617.5|5617.5|5617.5|5617.5|5617.5|5617.5|5617.5|5617.5|0
1642177790000|2022-01-14 16:29:50|5615.72|5615.72|5613.94|5613.94|5615.72|5615.72|5613.94|5613.94|0
1642407300000|2022-01-17 08:15:00|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|0
1642407320000|2022-01-17 08:15:20|5709.99|5709.99|5709.99|5709.99|5709.99|5709.99|5709.99|5709.99|0
1642407330000|2022-01-17 08:15:30|5715.33|5715.33|5715.33|5715.33|5720.66|5720.66|5715.33|5715.33|0
1642407370000|2022-01-17 08:16:10|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|0
1642407400000|2022-01-17 08:16:40|5717.11|5717.11|5716.13|5716.13|5717.11|5717.11|5716.13|5716.13|0
1642407450000|2022-01-17 08:17:30|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|0
1642407460000|2022-01-17 08:17:40|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|0
1642407580000|2022-01-17 08:19:40|5709.67|5709.67|5709.67|5709.67|5711.45|5711.45|5709.67|5709.67|0
1642407680000|2022-01-17 08:21:20|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|0
1642407730000|2022-01-17 08:22:10|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|5711.45|0
1642407830000|2022-01-17 08:23:50|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|5713.06|0
1642407840000|2022-01-17 08:24:00|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1642407850000|2022-01-17 08:24:10|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1642407930000|2022-01-17 08:25:30|5710.96|5710.96|5707.4|5707.4|5710.96|5710.96|5707.4|5707.4|0
1642407950000|2022-01-17 08:25:50|5705.63|5705.63|5705.63|5705.63|5705.63|5705.63|5705.63|5705.63|0
1642407960000|2022-01-17 08:26:00|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|0
1642408070000|2022-01-17 08:27:50|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1642408100000|2022-01-17 08:28:20|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|5710.8|0
1642408110000|2022-01-17 08:28:30|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|0
1642408120000|2022-01-17 08:28:40|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|0
1642408140000|2022-01-17 08:29:00|5707.24|5707.24|5707.57|5707.57|5707.57|5707.57|5707.24|5707.24|0
1642408150000|2022-01-17 08:29:10|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|0
1642408200000|2022-01-17 08:30:00|5709.35|5709.35|5712.9|5712.9|5712.9|5712.9|5709.35|5709.35|0
1642408270000|2022-01-17 08:31:10|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|0
1642408290000|2022-01-17 08:31:30|5704.01|5704.01|5700.45|5700.45|5704.01|5704.01|5700.45|5700.45|0
1642408390000|2022-01-17 08:33:10|5698.67|5698.67|5699.97|5699.97|5699.97|5699.97|5698.67|5698.67|0
1642408430000|2022-01-17 08:33:50|5698.19|5698.19|5698.19|5698.19|5698.19|5698.19|5698.19|5698.19|0
1642408440000|2022-01-17 08:34:00|5698.51|5698.51|5698.51|5698.51|5698.51|5698.51|5698.51|5698.51|0
1642408470000|2022-01-17 08:34:30|5698.84|5698.84|5698.84|5698.84|5698.84|5698.84|5698.84|5698.84|0
1642408510000|2022-01-17 08:35:10|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|0
1642408590000|2022-01-17 08:36:30|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|0
1642408610000|2022-01-17 08:36:50|5695.28|5695.28|5695.28|5695.28|5695.28|5695.28|5695.28|5695.28|0
1642408690000|2022-01-17 08:38:10|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|0
1642408730000|2022-01-17 08:38:50|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|0
1642408740000|2022-01-17 08:39:00|5695.77|5695.77|5695.77|5695.77|5695.77|5695.77|5695.77|5695.77|0
1642408760000|2022-01-17 08:39:20|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|0
1642408810000|2022-01-17 08:40:10|5701.92|5701.92|5704.02|5704.02|5704.02|5704.02|5701.92|5701.92|0
1642408860000|2022-01-17 08:41:00|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|5705.8|0
1642408890000|2022-01-17 08:41:30|5704.02|5704.02|5702.24|5702.24|5704.02|5704.02|5702.24|5702.24|0
1642408940000|2022-01-17 08:42:20|5703.53|5703.53|5703.53|5703.53|5703.53|5703.53|5703.53|5703.53|0
1642408980000|2022-01-17 08:43:00|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|0
1642409010000|2022-01-17 08:43:30|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|0
1642409020000|2022-01-17 08:43:40|5702.72|5702.72|5702.08|5702.08|5702.72|5702.72|5702.08|5702.08|0
1642409090000|2022-01-17 08:44:50|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|0
1642409120000|2022-01-17 08:45:20|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|0
1642409140000|2022-01-17 08:45:40|5700.46|5700.46|5700.13|5700.13|5700.46|5700.46|5700.13|5700.13|0
1642409230000|2022-01-17 08:47:10|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1642409290000|2022-01-17 08:48:10|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|0
1642409370000|2022-01-17 08:49:30|5699|5699|5699|5699|5699|5699|5699|5699|0
1642409470000|2022-01-17 08:51:10|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|0
1642409480000|2022-01-17 08:51:20|5702.24|5702.24|5709.35|5709.35|5709.35|5709.35|5702.24|5702.24|0
1642409490000|2022-01-17 08:51:30|5707.57|5707.57|5705.79|5705.79|5707.57|5707.57|5705.79|5705.79|0
1642409500000|2022-01-17 08:51:40|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|0
1642409530000|2022-01-17 08:52:10|5706.44|5706.44|5707.41|5707.41|5707.41|5707.41|5706.44|5706.44|0
1642409550000|2022-01-17 08:52:30|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|0
1642409580000|2022-01-17 08:53:00|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|0
1642409620000|2022-01-17 08:53:40|5709.19|5709.19|5709.19|5709.19|5709.19|5709.19|5709.19|5709.19|0
1642409730000|2022-01-17 08:55:30|5710.97|5710.97|5709.19|5709.19|5710.97|5710.97|5709.19|5709.19|0
1642409770000|2022-01-17 08:56:10|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|5707.41|0
1642409780000|2022-01-17 08:56:20|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|0
1642409790000|2022-01-17 08:56:30|5707.25|5707.25|5705.47|5705.47|5707.25|5707.25|5705.47|5705.47|0
1642409800000|2022-01-17 08:56:40|5705.15|5705.15|5705.15|5705.15|5705.15|5705.15|5705.15|5705.15|0
1642409830000|2022-01-17 08:57:10|5704.18|5704.18|5704.18|5704.18|5704.18|5704.18|5704.18|5704.18|0
1642409880000|2022-01-17 08:58:00|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|0
1642409990000|2022-01-17 08:59:50|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|0
1642410000000|2022-01-17 09:00:00|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|0
1642410020000|2022-01-17 09:00:20|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|0
1642410070000|2022-01-17 09:01:10|5699.81|5699.81|5703.37|5703.37|5703.37|5703.37|5699.81|5699.81|0
1642410120000|2022-01-17 09:02:00|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|5701.59|0
1642410160000|2022-01-17 09:02:40|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|5703.37|0
1642410200000|2022-01-17 09:03:20|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|5704.02|0
1642410330000|2022-01-17 09:05:30|5702.24|5702.24|5702.24|5702.24|5702.24|5702.24|5702.24|5702.24|0
1642410400000|2022-01-17 09:06:40|5700.94|5700.94|5701.27|5701.27|5701.27|5701.27|5700.94|5700.94|0
1642410460000|2022-01-17 09:07:40|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|0
1642410500000|2022-01-17 09:08:20|5701.27|5701.27|5697.71|5697.71|5701.27|5701.27|5697.71|5697.71|0
1642410530000|2022-01-17 09:08:50|5695.93|5695.93|5699.49|5699.49|5699.49|5699.49|5695.93|5695.93|0
1642410550000|2022-01-17 09:09:10|5695.93|5695.93|5699.49|5699.49|5699.49|5699.49|5695.93|5695.93|0
1642410590000|2022-01-17 09:09:50|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|0
1642410630000|2022-01-17 09:10:30|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|0
1642410660000|2022-01-17 09:11:00|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|0
1642410720000|2022-01-17 09:12:00|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|0
1642410730000|2022-01-17 09:12:10|5703.69|5703.69|5705.47|5705.47|5705.47|5705.47|5703.69|5703.69|0
1642410740000|2022-01-17 09:12:20|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|0
1642410840000|2022-01-17 09:14:00|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|0
1642410860000|2022-01-17 09:14:20|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|5705.47|0
1642410930000|2022-01-17 09:15:30|5707.25|5707.25|5709.03|5709.03|5709.03|5709.03|5707.25|5707.25|0
1642410940000|2022-01-17 09:15:40|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|0
1642411000000|2022-01-17 09:16:40|5710.81|5710.81|5710.81|5710.81|5710.81|5710.81|5710.81|5710.81|0
1642411010000|2022-01-17 09:16:50|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|0
1642411020000|2022-01-17 09:17:00|5713.56|5713.56|5713.56|5713.56|5713.56|5713.56|5713.56|5713.56|0
1642411080000|2022-01-17 09:18:00|5714.21|5714.21|5715.98|5715.98|5715.98|5715.98|5714.21|5714.21|0
1642411130000|2022-01-17 09:18:50|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|0
1642411200000|2022-01-17 09:20:00|5718.41|5718.41|5718.41|5718.41|5718.41|5718.41|5718.41|5718.41|0
1642411250000|2022-01-17 09:20:50|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|0
1642411270000|2022-01-17 09:21:10|5718.41|5718.41|5720.19|5720.19|5720.19|5720.19|5718.41|5718.41|0
1642411350000|2022-01-17 09:22:30|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|0
1642411380000|2022-01-17 09:23:00|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|0
1642411410000|2022-01-17 09:23:30|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|5720.51|0
1642411480000|2022-01-17 09:24:40|5718.73|5718.73|5716.96|5716.96|5718.73|5718.73|5716.96|5716.96|0
1642411560000|2022-01-17 09:26:00|5715.18|5715.18|5720.35|5720.35|5720.35|5720.35|5715.18|5715.18|0
1642411570000|2022-01-17 09:26:10|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|0
1642411620000|2022-01-17 09:27:00|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|0
1642411680000|2022-01-17 09:28:00|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|0
1642411690000|2022-01-17 09:28:10|5718.25|5718.25|5720.03|5720.03|5720.03|5720.03|5718.25|5718.25|0
1642411720000|2022-01-17 09:28:40|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|0
1642411730000|2022-01-17 09:28:50|5722.94|5722.94|5722.62|5722.62|5722.94|5722.94|5722.62|5722.62|0
1642411760000|2022-01-17 09:29:20|5720.84|5720.84|5722.62|5722.62|5722.62|5722.62|5720.84|5720.84|0
1642411900000|2022-01-17 09:31:40|5723.26|5723.26|5721.97|5721.97|5723.26|5723.26|5721.97|5721.97|0
1642411910000|2022-01-17 09:31:50|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1642412000000|2022-01-17 09:33:20|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|0
1642412050000|2022-01-17 09:34:10|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1642412220000|2022-01-17 09:37:00|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|0
1642412280000|2022-01-17 09:38:00|5727.3|5727.3|5725.53|5725.53|5727.3|5727.3|5725.53|5725.53|0
1642412300000|2022-01-17 09:38:20|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|0
1642412640000|2022-01-17 09:44:00|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|0
1642412730000|2022-01-17 09:45:30|5723.75|5723.75|5721.97|5721.97|5723.75|5723.75|5721.97|5721.97|0
1642412740000|2022-01-17 09:45:40|5720.19|5720.19|5720.19|5720.19|5720.19|5720.19|5720.19|5720.19|0
1642412780000|2022-01-17 09:46:20|5719.87|5719.87|5715.34|5715.34|5719.87|5719.87|5715.34|5715.34|0
1642412810000|2022-01-17 09:46:50|5713.56|5713.56|5713.56|5713.56|5713.56|5713.56|5711.78|5711.78|0
1642412820000|2022-01-17 09:47:00|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|0
1642412980000|2022-01-17 09:49:40|5712.43|5712.43|5715.98|5715.98|5717.76|5717.76|5712.43|5712.43|0
1642412990000|2022-01-17 09:49:50|5715.34|5715.34|5713.56|5713.56|5715.34|5715.34|5713.56|5713.56|0
1642413000000|2022-01-17 09:50:00|5710|5710|5710|5710|5710|5710|5710|5710|0
1642413400000|2022-01-17 09:56:40|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|0
1642413420000|2022-01-17 09:57:00|5709.03|5709.03|5708.38|5708.38|5709.03|5709.03|5708.38|5708.38|0
1642413450000|2022-01-17 09:57:30|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|5704.83|0
1642413490000|2022-01-17 09:58:10|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|5703.05|0
1642413630000|2022-01-17 10:00:30|5704.83|5704.83|5703.05|5703.05|5704.83|5704.83|5703.05|5703.05|0
1642413660000|2022-01-17 10:01:00|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|5699.49|0
1642413720000|2022-01-17 10:02:00|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|5699.81|0
1642413730000|2022-01-17 10:02:10|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1642413770000|2022-01-17 10:02:50|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|0
1642413790000|2022-01-17 10:03:10|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1642413840000|2022-01-17 10:04:00|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|0
1642413950000|2022-01-17 10:05:50|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1642414010000|2022-01-17 10:06:50|5699.81|5699.81|5700.14|5700.14|5700.14|5700.14|5699.81|5699.81|0
1642414150000|2022-01-17 10:09:10|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|5698.36|0
1642414160000|2022-01-17 10:09:20|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|0
1642414280000|2022-01-17 10:11:20|5700.78|5700.78|5700.46|5700.46|5700.78|5700.78|5700.46|5700.46|0
1642414420000|2022-01-17 10:13:40|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5695.12|5695.12|0
1642414450000|2022-01-17 10:14:10|5697.87|5697.87|5698.52|5698.52|5698.52|5698.52|5697.87|5697.87|0
1642414460000|2022-01-17 10:14:20|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|5696.74|0
1642414470000|2022-01-17 10:14:30|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|5698.52|0
1642414530000|2022-01-17 10:15:30|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|5700.14|0
1642414540000|2022-01-17 10:15:40|5701.92|5701.92|5703.7|5703.7|5703.7|5703.7|5701.92|5701.92|0
1642414670000|2022-01-17 10:17:50|5705.48|5705.48|5707.25|5707.25|5707.25|5707.25|5705.48|5705.48|0
1642414680000|2022-01-17 10:18:00|5709.03|5709.03|5710.81|5710.81|5710.81|5710.81|5709.03|5709.03|0
1642414760000|2022-01-17 10:19:20|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|0
1642414990000|2022-01-17 10:23:10|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|0
1642415040000|2022-01-17 10:24:00|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|5709.03|0
1642415050000|2022-01-17 10:24:10|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|5707.25|0
1642415090000|2022-01-17 10:24:50|5708.23|5708.23|5708.23|5708.23|5708.23|5708.23|5708.23|5708.23|0
1642415100000|2022-01-17 10:25:00|5710|5710|5710|5710|5710|5710|5710|5710|0
1642415330000|2022-01-17 10:28:50|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|0
1642415340000|2022-01-17 10:29:00|5707.42|5707.42|5705.64|5705.64|5707.42|5707.42|5705.64|5705.64|0
1642415470000|2022-01-17 10:31:10|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|5703.86|0
1642415630000|2022-01-17 10:33:50|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|0
1642415650000|2022-01-17 10:34:10|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|5701.76|0
1642415660000|2022-01-17 10:34:20|5701.11|5701.11|5700.46|5700.46|5701.11|5701.11|5700.46|5700.46|0
1642415680000|2022-01-17 10:34:40|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|5698.68|0
1642415710000|2022-01-17 10:35:10|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|5699.01|0
1642415720000|2022-01-17 10:35:20|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|0
1642415740000|2022-01-17 10:35:40|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|0
1642415750000|2022-01-17 10:35:50|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|5699.33|0
1642415760000|2022-01-17 10:36:00|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|5701.11|0
1642415840000|2022-01-17 10:37:20|5699.33|5699.33|5701.11|5701.11|5701.11|5701.11|5699.33|5699.33|0
1642415880000|2022-01-17 10:38:00|5702.73|5702.73|5704.51|5704.51|5704.51|5704.51|5702.73|5702.73|0
1642415900000|2022-01-17 10:38:20|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|0
1642415940000|2022-01-17 10:39:00|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|0
1642416000000|2022-01-17 10:40:00|5703.86|5703.86|5707.42|5707.42|5707.42|5707.42|5703.86|5703.86|0
1642416250000|2022-01-17 10:44:10|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|0
1642416260000|2022-01-17 10:44:20|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|5706.29|0
1642416300000|2022-01-17 10:45:00|5708.07|5708.07|5706.29|5706.29|5708.07|5708.07|5706.29|5706.29|0
1642416420000|2022-01-17 10:47:00|5704.51|5704.51|5703.86|5703.86|5704.51|5704.51|5703.86|5703.86|0
1642416510000|2022-01-17 10:48:30|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1642416980000|2022-01-17 10:56:20|5700.3|5700.3|5698.36|5698.36|5700.3|5700.3|5698.36|5698.36|0
1642417180000|2022-01-17 10:59:40|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|0
1642417190000|2022-01-17 10:59:50|5694.8|5694.8|5693.02|5693.02|5694.8|5694.8|5693.02|5693.02|0
1642417220000|2022-01-17 11:00:20|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|5696.58|0
1642417230000|2022-01-17 11:00:30|5697.23|5697.23|5698.2|5698.2|5698.2|5698.2|5697.23|5697.23|0
1642417390000|2022-01-17 11:03:10|5694.64|5694.64|5692.86|5692.86|5694.64|5694.64|5692.86|5692.86|0
1642417450000|2022-01-17 11:04:10|5691.09|5691.09|5692.86|5692.86|5692.86|5692.86|5691.09|5691.09|0
1642417460000|2022-01-17 11:04:20|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|5694.64|0
1642417510000|2022-01-17 11:05:10|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|0
1642417560000|2022-01-17 11:06:00|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|0
1642417620000|2022-01-17 11:07:00|5692.86|5692.86|5694.64|5694.64|5694.64|5694.64|5692.86|5692.86|0
1642417670000|2022-01-17 11:07:50|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|0
1642417800000|2022-01-17 11:10:00|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|0
1642417950000|2022-01-17 11:12:30|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|5692.86|0
1642418030000|2022-01-17 11:13:50|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|5691.09|0
1642418040000|2022-01-17 11:14:00|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|0
1642418050000|2022-01-17 11:14:10|5689.47|5689.47|5689.14|5689.14|5689.47|5689.47|5689.14|5689.14|0
1642418080000|2022-01-17 11:14:40|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|0
1642418110000|2022-01-17 11:15:10|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|5691.25|0
1642418120000|2022-01-17 11:15:20|5690.92|5690.92|5690.6|5690.6|5690.92|5690.92|5690.6|5690.6|0
1642418130000|2022-01-17 11:15:30|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|0
1642418210000|2022-01-17 11:16:50|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|0
1642418420000|2022-01-17 11:20:20|5686.72|5686.72|5688.5|5688.5|5688.5|5688.5|5686.72|5686.72|0
1642418440000|2022-01-17 11:20:40|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|0
1642418730000|2022-01-17 11:25:30|5689.95|5689.95|5689.63|5689.63|5689.95|5689.95|5689.63|5689.63|0
1642418820000|2022-01-17 11:27:00|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|0
1642418970000|2022-01-17 11:29:30|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1642418980000|2022-01-17 11:29:40|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|5685.75|0
1642419020000|2022-01-17 11:30:20|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|0
1642419030000|2022-01-17 11:30:30|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|5688.17|0
1642419040000|2022-01-17 11:30:40|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|0
1642419260000|2022-01-17 11:34:20|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|0
1642419270000|2022-01-17 11:34:30|5686.39|5686.39|5688.17|5688.17|5688.17|5688.17|5686.39|5686.39|0
1642419300000|2022-01-17 11:35:00|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|0
1642419450000|2022-01-17 11:37:30|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|5683.64|0
1642419460000|2022-01-17 11:37:40|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1642419550000|2022-01-17 11:39:10|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|5686.07|0
1642419570000|2022-01-17 11:39:30|5682.51|5682.51|5684.29|5684.29|5684.29|5684.29|5682.51|5682.51|0
1642419580000|2022-01-17 11:39:40|5682.51|5682.51|5684.29|5684.29|5684.29|5684.29|5682.51|5682.51|0
1642419620000|2022-01-17 11:40:20|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|5682.51|0
1642419670000|2022-01-17 11:41:10|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|5680.89|0
1642419680000|2022-01-17 11:41:20|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|0
1642419730000|2022-01-17 11:42:10|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|0
1642419750000|2022-01-17 11:42:30|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|0
1642419790000|2022-01-17 11:43:10|5680.25|5680.25|5680.25|5680.25|5680.25|5680.25|5680.25|5680.25|0
1642419830000|2022-01-17 11:43:50|5680.89|5680.89|5684.29|5684.29|5684.29|5684.29|5680.89|5680.89|0
1642419910000|2022-01-17 11:45:10|5682.51|5682.51|5683.48|5683.48|5683.48|5683.48|5682.51|5682.51|0
1642420010000|2022-01-17 11:46:50|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|5683.16|0
1642420020000|2022-01-17 11:47:00|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|0
1642420030000|2022-01-17 11:47:10|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|5685.26|0
1642420160000|2022-01-17 11:49:20|5687.04|5687.04|5687.04|5687.04|5687.04|5687.04|5687.04|5687.04|0
1642420440000|2022-01-17 11:54:00|5686.39|5686.39|5686.39|5686.39|5686.39|5686.39|5686.39|5686.39|0
1642420470000|2022-01-17 11:54:30|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|5684.61|0
1642420480000|2022-01-17 11:54:40|5682.84|5682.84|5684.61|5684.61|5684.61|5684.61|5682.84|5682.84|0
1642420560000|2022-01-17 11:56:00|5684.94|5684.94|5685.59|5685.59|5685.59|5685.59|5684.94|5684.94|0
1642420570000|2022-01-17 11:56:10|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|0
1642420670000|2022-01-17 11:57:50|5683|5683|5683|5683|5683|5683|5683|5683|0
1642420700000|2022-01-17 11:58:20|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|0
1642420710000|2022-01-17 11:58:30|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|5682.35|0
1642420720000|2022-01-17 11:58:40|5683.97|5683.97|5684.29|5684.29|5684.29|5684.29|5683.97|5683.97|0
1642420740000|2022-01-17 11:59:00|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|5683.97|0
1642420750000|2022-01-17 11:59:10|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|0
1642420780000|2022-01-17 11:59:40|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|0
1642420790000|2022-01-17 11:59:50|5688.34|5688.34|5688.34|5688.34|5688.34|5688.34|5688.34|5688.34|0
1642420850000|2022-01-17 12:00:50|5689.31|5689.31|5689.63|5689.63|5689.63|5689.63|5689.31|5689.31|0
1642420870000|2022-01-17 12:01:10|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1642420880000|2022-01-17 12:01:20|5688.66|5688.66|5688.66|5688.66|5688.66|5688.66|5688.66|5688.66|0
1642420890000|2022-01-17 12:01:30|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|0
1642420900000|2022-01-17 12:01:40|5689.63|5689.63|5689.96|5689.96|5689.96|5689.96|5688.66|5688.66|0
1642420910000|2022-01-17 12:01:50|5688.18|5688.18|5687.86|5687.86|5688.18|5688.18|5687.86|5687.86|0
1642420920000|2022-01-17 12:02:00|5686.08|5686.08|5687.53|5687.53|5688.18|5688.18|5686.08|5686.08|0
1642420930000|2022-01-17 12:02:10|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|0
1642420940000|2022-01-17 12:02:20|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|0
1642420960000|2022-01-17 12:02:40|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|0
1642420980000|2022-01-17 12:03:00|5685.59|5685.59|5685.91|5685.91|5685.91|5685.91|5685.27|5685.27|0
1642421010000|2022-01-17 12:03:30|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1642421040000|2022-01-17 12:04:00|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|5686.72|0
1642421060000|2022-01-17 12:04:20|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|0
1642421070000|2022-01-17 12:04:30|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|0
1642421110000|2022-01-17 12:05:10|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|5685.1|0
1642421140000|2022-01-17 12:05:40|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|0
1642421250000|2022-01-17 12:07:30|5684.13|5684.13|5683.81|5683.81|5684.13|5684.13|5683.81|5683.81|0
1642421270000|2022-01-17 12:07:50|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|5682.03|0
1642421290000|2022-01-17 12:08:10|5683|5683|5684.94|5684.94|5684.94|5684.94|5683|5683|0
1642421310000|2022-01-17 12:08:30|5685.27|5685.27|5685.27|5685.27|5685.27|5685.27|5685.27|5685.27|0
1642421410000|2022-01-17 12:10:10|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|5684.62|0
1642421430000|2022-01-17 12:10:30|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1642421470000|2022-01-17 12:11:10|5684.62|5684.62|5684.94|5684.94|5684.94|5684.94|5684.62|5684.62|0
1642421480000|2022-01-17 12:11:20|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1642421500000|2022-01-17 12:11:40|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|0
1642421560000|2022-01-17 12:12:40|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|0
1642421570000|2022-01-17 12:12:50|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|5691.57|0
1642421760000|2022-01-17 12:16:00|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|5689.79|0
1642421920000|2022-01-17 12:18:40|5691.57|5691.57|5693.35|5693.35|5693.35|5693.35|5691.57|5691.57|0
1642421930000|2022-01-17 12:18:50|5691.57|5691.57|5693.35|5693.35|5693.35|5693.35|5691.57|5691.57|0
1642421990000|2022-01-17 12:19:50|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|0
1642422200000|2022-01-17 12:23:20|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|5694.81|0
1642422240000|2022-01-17 12:24:00|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1642422420000|2022-01-17 12:27:00|5696.26|5696.26|5695.94|5695.94|5696.26|5696.26|5695.94|5695.94|0
1642422480000|2022-01-17 12:28:00|5695.61|5695.61|5695.61|5695.61|5695.61|5695.61|5695.61|5695.61|0
1642422580000|2022-01-17 12:29:40|5696.59|5696.59|5697.56|5697.56|5697.56|5697.56|5696.59|5696.59|0
1642422610000|2022-01-17 12:30:10|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|0
1642422680000|2022-01-17 12:31:20|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|0
1642422690000|2022-01-17 12:31:30|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|0
1642422960000|2022-01-17 12:36:00|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|0
1642423060000|2022-01-17 12:37:40|5696.75|5696.75|5696.75|5696.75|5697.07|5697.07|5696.75|5696.75|0
1642423070000|2022-01-17 12:37:50|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|5696.1|0
1642423090000|2022-01-17 12:38:10|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|0
1642423190000|2022-01-17 12:39:50|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1642423260000|2022-01-17 12:41:00|5697.56|5697.56|5698.2|5698.2|5698.2|5698.2|5697.56|5697.56|0
1642423280000|2022-01-17 12:41:20|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|5697.88|0
1642423340000|2022-01-17 12:42:20|5694.32|5694.32|5696.1|5696.1|5696.1|5696.1|5694.32|5694.32|0
1642423350000|2022-01-17 12:42:30|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|5694.32|0
1642423380000|2022-01-17 12:43:00|5692.54|5692.54|5688.99|5688.99|5692.54|5692.54|5688.99|5688.99|0
1642423390000|2022-01-17 12:43:10|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|0
1642423400000|2022-01-17 12:43:20|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|5688.99|0
1642423460000|2022-01-17 12:44:20|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1642423480000|2022-01-17 12:44:40|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|5685.91|0
1642423560000|2022-01-17 12:46:00|5684.94|5684.94|5683.97|5683.97|5684.94|5684.94|5683.97|5683.97|0
1642423600000|2022-01-17 12:46:40|5678.63|5678.63|5682.19|5682.19|5682.19|5682.19|5678.63|5678.63|0
1642423610000|2022-01-17 12:46:50|5680.41|5680.41|5678.63|5678.63|5680.41|5680.41|5678.63|5678.63|0
1642423620000|2022-01-17 12:47:00|5676.86|5676.86|5678.63|5678.63|5678.63|5678.63|5676.86|5676.86|0
1642423650000|2022-01-17 12:47:30|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|0
1642423680000|2022-01-17 12:48:00|5671.52|5671.52|5673.3|5673.3|5673.3|5673.3|5671.52|5671.52|0
1642423700000|2022-01-17 12:48:20|5671.52|5671.52|5671.2|5671.2|5671.52|5671.52|5671.2|5671.2|0
1642423770000|2022-01-17 12:49:30|5674.75|5674.75|5680.09|5680.09|5680.09|5680.09|5674.75|5674.75|0
1642423800000|2022-01-17 12:50:00|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|0
1642423810000|2022-01-17 12:50:10|5676.53|5676.53|5674.75|5674.75|5676.53|5676.53|5674.75|5674.75|0
1642423820000|2022-01-17 12:50:20|5675.72|5675.72|5677.02|5677.02|5677.02|5677.02|5675.72|5675.72|0
1642423830000|2022-01-17 12:50:30|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|5680.58|0
1642423840000|2022-01-17 12:50:40|5681.55|5681.55|5682.2|5682.2|5682.2|5682.2|5681.55|5681.55|0
1642423850000|2022-01-17 12:50:50|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|0
1642423860000|2022-01-17 12:51:00|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|0
1642423880000|2022-01-17 12:51:20|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|5681.87|0
1642423890000|2022-01-17 12:51:30|5683.65|5683.65|5682.2|5682.2|5683.65|5683.65|5681.87|5681.87|0
1642423930000|2022-01-17 12:52:10|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|0
1642423950000|2022-01-17 12:52:30|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|0
1642423960000|2022-01-17 12:52:40|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|5682.2|0
1642423970000|2022-01-17 12:52:50|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|5682.84|0
1642424000000|2022-01-17 12:53:20|5682.2|5682.2|5682.52|5682.52|5682.52|5682.52|5682.2|5682.2|0
1642424010000|2022-01-17 12:53:30|5680.74|5680.74|5678.96|5678.96|5680.74|5680.74|5678.96|5678.96|0
1642424030000|2022-01-17 12:53:50|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|5678.31|0
1642424090000|2022-01-17 12:54:50|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|0
1642424120000|2022-01-17 12:55:20|5679.29|5679.29|5678.96|5678.96|5679.61|5679.61|5678.96|5678.96|0
1642424150000|2022-01-17 12:55:50|5680.74|5680.74|5678.96|5678.96|5680.74|5680.74|5678.96|5678.96|0
1642424330000|2022-01-17 12:58:50|5677.18|5677.18|5678.96|5678.96|5678.96|5678.96|5677.18|5677.18|0
1642424350000|2022-01-17 12:59:10|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1642424360000|2022-01-17 12:59:20|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|0
1642424410000|2022-01-17 13:00:10|5679.61|5679.61|5679.29|5679.29|5679.61|5679.61|5679.29|5679.29|0
1642424430000|2022-01-17 13:00:30|5677.51|5677.51|5677.51|5677.51|5677.51|5677.51|5677.51|5677.51|0
1642424510000|2022-01-17 13:01:50|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|5677.18|0
1642424520000|2022-01-17 13:02:00|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|0
1642424610000|2022-01-17 13:03:30|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|0
1642424640000|2022-01-17 13:04:00|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|0
1642424710000|2022-01-17 13:05:10|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.15|5678.15|0
1642424720000|2022-01-17 13:05:20|5674.92|5674.92|5673.14|5673.14|5674.92|5674.92|5673.14|5673.14|0
1642424750000|2022-01-17 13:05:50|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|5673.47|0
1642424810000|2022-01-17 13:06:50|5671.69|5671.69|5671.69|5671.69|5671.69|5671.69|5671.69|5671.69|0
1642424880000|2022-01-17 13:08:00|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|0
1642424930000|2022-01-17 13:08:50|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|0
1642425000000|2022-01-17 13:10:00|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|0
1642425040000|2022-01-17 13:10:40|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|0
1642425080000|2022-01-17 13:11:20|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|0
1642425090000|2022-01-17 13:11:30|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1642425110000|2022-01-17 13:11:50|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|0
1642425160000|2022-01-17 13:12:40|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1642425170000|2022-01-17 13:12:50|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|0
1642425220000|2022-01-17 13:13:40|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1642425240000|2022-01-17 13:14:00|5661.5|5661.5|5659.72|5659.72|5661.5|5661.5|5659.72|5659.72|0
1642425300000|2022-01-17 13:15:00|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|0
1642425340000|2022-01-17 13:15:40|5657.29|5657.29|5656.97|5656.97|5657.29|5657.29|5656.97|5656.97|0
1642425540000|2022-01-17 13:19:00|5656|5656|5656|5656|5656|5656|5656|5656|0
1642425550000|2022-01-17 13:19:10|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1642425620000|2022-01-17 13:20:20|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|0
1642425630000|2022-01-17 13:20:30|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|0
1642425800000|2022-01-17 13:23:20|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|0
1642425900000|2022-01-17 13:25:00|5654.06|5654.06|5652.28|5652.28|5655.83|5655.83|5652.28|5652.28|0
1642426070000|2022-01-17 13:27:50|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|0
1642426080000|2022-01-17 13:28:00|5649.69|5649.69|5650.34|5650.34|5650.34|5650.34|5649.69|5649.69|0
1642426180000|2022-01-17 13:29:40|5648.56|5648.56|5646.78|5646.78|5648.56|5648.56|5646.78|5646.78|0
1642426210000|2022-01-17 13:30:10|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1642426280000|2022-01-17 13:31:20|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|0
1642426350000|2022-01-17 13:32:30|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|5650.01|0
1642426470000|2022-01-17 13:34:30|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|0
1642426480000|2022-01-17 13:34:40|5653.57|5653.57|5651.47|5651.47|5653.57|5653.57|5651.47|5651.47|0
1642426510000|2022-01-17 13:35:10|5652.11|5652.11|5654.22|5654.22|5654.22|5654.22|5652.11|5652.11|0
1642426560000|2022-01-17 13:36:00|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1642426710000|2022-01-17 13:38:30|5656.8|5656.8|5655.02|5655.02|5656.8|5656.8|5655.02|5655.02|0
1642426730000|2022-01-17 13:38:50|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1642426820000|2022-01-17 13:40:20|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|0
1642426850000|2022-01-17 13:40:50|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1642427010000|2022-01-17 13:43:30|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1642427060000|2022-01-17 13:44:20|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|0
1642427200000|2022-01-17 13:46:40|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1642427210000|2022-01-17 13:46:50|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|5653.57|0
1642427220000|2022-01-17 13:47:00|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|0
1642427230000|2022-01-17 13:47:10|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|0
1642427240000|2022-01-17 13:47:20|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|0
1642427290000|2022-01-17 13:48:10|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|0
1642427330000|2022-01-17 13:48:50|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1642427340000|2022-01-17 13:49:00|5641.93|5641.93|5641.28|5641.28|5641.93|5641.93|5641.28|5641.28|0
1642427360000|2022-01-17 13:49:20|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|0
1642427370000|2022-01-17 13:49:30|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|0
1642427390000|2022-01-17 13:49:50|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1642427490000|2022-01-17 13:51:30|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1642427540000|2022-01-17 13:52:20|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642427570000|2022-01-17 13:52:50|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642427600000|2022-01-17 13:53:20|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642427750000|2022-01-17 13:55:50|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1642427940000|2022-01-17 13:59:00|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|0
1642428100000|2022-01-17 14:01:40|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642428400000|2022-01-17 14:06:40|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642428450000|2022-01-17 14:07:30|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|0
1642428460000|2022-01-17 14:07:40|5640.47|5640.47|5640.79|5640.79|5640.79|5640.79|5640.47|5640.47|0
1642428480000|2022-01-17 14:08:00|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642428660000|2022-01-17 14:11:00|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1642428680000|2022-01-17 14:11:20|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|0
1642428950000|2022-01-17 14:15:50|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1642429040000|2022-01-17 14:17:20|5642.9|5642.9|5642.9|5642.9|5644.68|5644.68|5642.9|5642.9|0
1642429050000|2022-01-17 14:17:30|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1642429120000|2022-01-17 14:18:40|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1642429130000|2022-01-17 14:18:50|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|0
1642429160000|2022-01-17 14:19:20|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1642429170000|2022-01-17 14:19:30|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1642429270000|2022-01-17 14:21:10|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|0
1642429300000|2022-01-17 14:21:40|5641.93|5641.93|5644.35|5644.35|5644.35|5644.35|5641.93|5641.93|0
1642429310000|2022-01-17 14:21:50|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1642429740000|2022-01-17 14:29:00|5643.7|5643.7|5643.38|5643.38|5643.7|5643.7|5643.38|5643.38|0
1642429820000|2022-01-17 14:30:20|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|0
1642429830000|2022-01-17 14:30:30|5644.03|5644.03|5644.35|5644.35|5644.68|5644.68|5644.03|5644.03|0
1642429840000|2022-01-17 14:30:40|5644.03|5644.03|5643.7|5643.7|5644.03|5644.03|5643.7|5643.7|0
1642429900000|2022-01-17 14:31:40|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|0
1642429980000|2022-01-17 14:33:00|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1642429990000|2022-01-17 14:33:10|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1642430190000|2022-01-17 14:36:30|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1642430240000|2022-01-17 14:37:20|5644.68|5644.68|5645|5645|5645|5645|5644.68|5644.68|0
1642430280000|2022-01-17 14:38:00|5643.22|5643.22|5641.44|5641.44|5643.22|5643.22|5641.44|5641.44|0
1642430310000|2022-01-17 14:38:30|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1642430320000|2022-01-17 14:38:40|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1642430390000|2022-01-17 14:39:50|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1642430450000|2022-01-17 14:40:50|5638.37|5638.37|5637.24|5637.24|5639.02|5639.02|5637.24|5637.24|0
1642430480000|2022-01-17 14:41:20|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|5637.56|0
1642430490000|2022-01-17 14:41:30|5639.34|5639.34|5641.12|5641.12|5641.12|5641.12|5639.34|5639.34|0
1642430510000|2022-01-17 14:41:50|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1642430520000|2022-01-17 14:42:00|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642430580000|2022-01-17 14:43:00|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|0
1642430750000|2022-01-17 14:45:50|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|0
1642430880000|2022-01-17 14:48:00|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1642430900000|2022-01-17 14:48:20|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|0
1642431050000|2022-01-17 14:50:50|5637.24|5637.24|5641.93|5641.93|5641.93|5641.93|5637.24|5637.24|0
1642431070000|2022-01-17 14:51:10|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|0
1642431110000|2022-01-17 14:51:50|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|0
1642431240000|2022-01-17 14:54:00|5640.31|5640.31|5640.63|5640.63|5640.96|5640.96|5640.31|5640.31|0
1642431370000|2022-01-17 14:56:10|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|0
1642431520000|2022-01-17 14:58:40|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|0
1642431560000|2022-01-17 14:59:20|5647.59|5647.59|5647.26|5647.26|5647.59|5647.59|5647.26|5647.26|0
1642431570000|2022-01-17 14:59:30|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|0
1642431580000|2022-01-17 14:59:40|5648.4|5648.4|5648.4|5648.4|5648.4|5648.4|5648.4|5648.4|0
1642431590000|2022-01-17 14:59:50|5651.95|5651.95|5651.95|5651.95|5651.95|5651.95|5651.95|5651.95|0
1642431650000|2022-01-17 15:00:50|5652.28|5652.28|5651.63|5651.63|5652.28|5652.28|5651.63|5651.63|0
1642431670000|2022-01-17 15:01:10|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|0
1642431690000|2022-01-17 15:01:30|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|0
1642431740000|2022-01-17 15:02:20|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|0
1642431790000|2022-01-17 15:03:10|5649.53|5649.53|5649.2|5649.2|5649.53|5649.53|5649.2|5649.2|0
1642431890000|2022-01-17 15:04:50|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|0
1642431930000|2022-01-17 15:05:30|5649.2|5649.2|5650.98|5650.98|5650.98|5650.98|5649.2|5649.2|0
1642431960000|2022-01-17 15:06:00|5651.63|5651.63|5651.63|5651.63|5651.63|5651.63|5651.63|5651.63|0
1642432030000|2022-01-17 15:07:10|5653.41|5653.41|5653.41|5653.41|5656.97|5656.97|5653.41|5653.41|0
1642432150000|2022-01-17 15:09:10|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|0
1642432170000|2022-01-17 15:09:30|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|0
1642432240000|2022-01-17 15:10:40|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|0
1642432270000|2022-01-17 15:11:10|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|0
1642432300000|2022-01-17 15:11:40|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|0
1642432320000|2022-01-17 15:12:00|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|0
1642432340000|2022-01-17 15:12:20|5660.69|5660.69|5660.69|5660.69|5662.47|5662.47|5660.69|5660.69|0
1642432350000|2022-01-17 15:12:30|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|0
1642432380000|2022-01-17 15:13:00|5662.79|5662.79|5663.11|5663.11|5663.11|5663.11|5662.79|5662.79|0
1642432420000|2022-01-17 15:13:40|5664.89|5664.89|5661.33|5661.33|5664.89|5664.89|5661.33|5661.33|0
1642432500000|2022-01-17 15:15:00|5661.98|5661.98|5661.66|5661.66|5661.98|5661.98|5661.66|5661.66|0
1642432650000|2022-01-17 15:17:30|5663.44|5663.44|5661.66|5661.66|5663.44|5663.44|5661.66|5661.66|0
1642432660000|2022-01-17 15:17:40|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|0
1642432680000|2022-01-17 15:18:00|5663.11|5663.11|5662.47|5662.47|5663.11|5663.11|5662.47|5662.47|0
1642432750000|2022-01-17 15:19:10|5662.79|5662.79|5659.23|5659.23|5662.79|5662.79|5659.23|5659.23|0
1642432800000|2022-01-17 15:20:00|5657.45|5657.45|5657.13|5657.13|5657.45|5657.45|5657.13|5657.13|0
1642432820000|2022-01-17 15:20:20|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1642432910000|2022-01-17 15:21:50|5657.13|5657.13|5657.13|5657.13|5657.13|5657.13|5657.13|5657.13|0
1642432920000|2022-01-17 15:22:00|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|0
1642432940000|2022-01-17 15:22:20|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|5657.78|0
1642432970000|2022-01-17 15:22:50|5659.07|5659.07|5659.4|5659.4|5659.4|5659.4|5659.07|5659.07|0
1642433010000|2022-01-17 15:23:30|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|0
1642433020000|2022-01-17 15:23:40|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|0
1642433030000|2022-01-17 15:23:50|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|0
1642433110000|2022-01-17 15:25:10|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|0
1642433140000|2022-01-17 15:25:40|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|0
1642433160000|2022-01-17 15:26:00|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|5652.28|0
1642433260000|2022-01-17 15:27:40|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|0
1642433350000|2022-01-17 15:29:10|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|0
1642433370000|2022-01-17 15:29:30|5656.16|5656.16|5655.84|5655.84|5656.16|5656.16|5655.84|5655.84|0
1642433380000|2022-01-17 15:29:40|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|0
1642433410000|2022-01-17 15:30:10|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|0
1642433490000|2022-01-17 15:31:30|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|0
1642433520000|2022-01-17 15:32:00|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|0
1642433560000|2022-01-17 15:32:40|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|5656.81|0
1642433760000|2022-01-17 15:36:00|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|0
1642433840000|2022-01-17 15:37:20|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|0
1642433920000|2022-01-17 15:38:40|5652.6|5652.6|5651.63|5651.63|5652.6|5652.6|5651.63|5651.63|0
1642433950000|2022-01-17 15:39:10|5651.96|5651.96|5652.6|5652.6|5652.6|5652.6|5651.96|5651.96|0
1642434010000|2022-01-17 15:40:10|5652.28|5652.28|5651.96|5651.96|5652.28|5652.28|5651.96|5651.96|0
1642434020000|2022-01-17 15:40:20|5651.63|5651.63|5653.41|5653.41|5653.41|5653.41|5651.63|5651.63|0
1642434040000|2022-01-17 15:40:40|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|0
1642434060000|2022-01-17 15:41:00|5653.41|5653.41|5653.41|5653.41|5653.41|5653.41|5653.41|5653.41|0
1642434240000|2022-01-17 15:44:00|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|5653.09|0
1642434250000|2022-01-17 15:44:10|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|0
1642434300000|2022-01-17 15:45:00|5650.99|5650.99|5649.21|5649.21|5650.99|5650.99|5649.21|5649.21|0
1642434310000|2022-01-17 15:45:10|5648.88|5648.88|5648.56|5648.56|5648.88|5648.88|5648.56|5648.56|0
1642434350000|2022-01-17 15:45:50|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|0
1642434410000|2022-01-17 15:46:50|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|0
1642434470000|2022-01-17 15:47:50|5647.75|5647.75|5649.85|5649.85|5649.85|5649.85|5647.75|5647.75|0
1642434540000|2022-01-17 15:49:00|5648.08|5648.08|5644.52|5644.52|5648.08|5648.08|5644.52|5644.52|0
1642434610000|2022-01-17 15:50:10|5646.3|5646.3|5646.3|5646.3|5646.3|5646.3|5646.3|5646.3|0
1642434820000|2022-01-17 15:53:40|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|0
1642434850000|2022-01-17 15:54:10|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|0
1642434960000|2022-01-17 15:56:00|5644.84|5644.84|5644.52|5644.52|5645.17|5645.17|5644.52|5644.52|0
1642434980000|2022-01-17 15:56:20|5644.19|5644.19|5643.87|5643.87|5644.19|5644.19|5643.87|5643.87|0
1642435060000|2022-01-17 15:57:40|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|0
1642435080000|2022-01-17 15:58:00|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1642435110000|2022-01-17 15:58:30|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1642435140000|2022-01-17 15:59:00|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|0
1642435160000|2022-01-17 15:59:20|5643.22|5643.22|5642.9|5642.9|5643.22|5643.22|5642.9|5642.9|0
1642435190000|2022-01-17 15:59:50|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|0
1642435220000|2022-01-17 16:00:20|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1642435250000|2022-01-17 16:00:50|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|0
1642435260000|2022-01-17 16:01:00|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|0
1642435410000|2022-01-17 16:03:30|5639.02|5639.02|5636.92|5636.92|5639.02|5639.02|5636.59|5636.59|0
1642435560000|2022-01-17 16:06:00|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1642435580000|2022-01-17 16:06:20|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1642435740000|2022-01-17 16:09:00|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|0
1642435750000|2022-01-17 16:09:10|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|0
1642435760000|2022-01-17 16:09:20|5637.4|5637.4|5637.72|5637.72|5637.72|5637.72|5637.4|5637.4|0
1642435810000|2022-01-17 16:10:10|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1642435820000|2022-01-17 16:10:20|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|0
1642435870000|2022-01-17 16:11:10|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1642435880000|2022-01-17 16:11:20|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|0
1642435930000|2022-01-17 16:12:10|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|0
1642435950000|2022-01-17 16:12:30|5637.08|5637.08|5636.75|5636.75|5637.08|5637.08|5636.75|5636.75|0
1642435980000|2022-01-17 16:13:00|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|0
1642435990000|2022-01-17 16:13:10|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|0
1642436010000|2022-01-17 16:13:30|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|0
1642436030000|2022-01-17 16:13:50|5636.75|5636.75|5634.97|5634.97|5636.75|5636.75|5634.97|5634.97|0
1642436070000|2022-01-17 16:14:30|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|0
1642436120000|2022-01-17 16:15:20|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|0
1642436130000|2022-01-17 16:15:30|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|0
1642436210000|2022-01-17 16:16:50|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|0
1642436360000|2022-01-17 16:19:20|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1642436380000|2022-01-17 16:19:40|5630.45|5630.45|5626.89|5626.89|5630.45|5630.45|5626.89|5626.89|0
1642436450000|2022-01-17 16:20:50|5626.56|5626.56|5626.89|5626.89|5626.89|5626.89|5626.56|5626.56|0
1642436460000|2022-01-17 16:21:00|5628.67|5628.67|5626.89|5626.89|5628.67|5628.67|5626.89|5626.89|0
1642436480000|2022-01-17 16:21:20|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|5627.21|0
1642436490000|2022-01-17 16:21:30|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|0
1642436550000|2022-01-17 16:22:30|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|5627.86|0
1642436560000|2022-01-17 16:22:40|5629.64|5629.64|5627.86|5627.86|5629.64|5629.64|5627.86|5627.86|0
1642436610000|2022-01-17 16:23:30|5628.18|5628.18|5627.54|5627.54|5628.18|5628.18|5627.54|5627.54|0
1642436620000|2022-01-17 16:23:40|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|5629.31|0
1642436630000|2022-01-17 16:23:50|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|0
1642436660000|2022-01-17 16:24:20|5627.21|5627.21|5627.21|5627.21|5628.99|5628.99|5627.21|5627.21|0
1642436740000|2022-01-17 16:25:40|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1642436800000|2022-01-17 16:26:40|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1642436840000|2022-01-17 16:27:20|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1642436880000|2022-01-17 16:28:00|5623.01|5623.01|5620.9|5620.9|5623.01|5623.01|5620.9|5620.9|0
1642436890000|2022-01-17 16:28:10|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642436900000|2022-01-17 16:28:20|5623.01|5623.01|5621.23|5621.23|5623.01|5623.01|5621.23|5621.23|0
1642436960000|2022-01-17 16:29:20|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|0
1642436980000|2022-01-17 16:29:40|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|0
1642493710000|2022-01-18 08:15:10|5587.42|5587.42|5589.2|5589.2|5589.2|5589.2|5587.42|5587.42|0
1642493750000|2022-01-18 08:15:50|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|0
1642493770000|2022-01-18 08:16:10|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|0
1642493780000|2022-01-18 08:16:20|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|0
1642493800000|2022-01-18 08:16:40|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|0
1642493840000|2022-01-18 08:17:20|5583.86|5583.86|5578.36|5578.36|5583.86|5583.86|5578.36|5578.36|0
1642493870000|2022-01-18 08:17:50|5580.14|5580.14|5580.14|5580.14|5580.14|5580.14|5580.14|5580.14|0
1642493910000|2022-01-18 08:18:30|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|0
1642493940000|2022-01-18 08:19:00|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|0
1642493950000|2022-01-18 08:19:10|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|5574.81|0
1642493970000|2022-01-18 08:19:30|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|5573.03|0
1642494030000|2022-01-18 08:20:30|5571.25|5571.25|5573.03|5573.03|5573.03|5573.03|5571.25|5571.25|0
1642494090000|2022-01-18 08:21:30|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|0
1642494190000|2022-01-18 08:23:10|5571.9|5571.9|5570.12|5570.12|5571.9|5571.9|5570.12|5570.12|0
1642494250000|2022-01-18 08:24:10|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|0
1642494280000|2022-01-18 08:24:40|5570.12|5570.12|5570.12|5570.12|5570.12|5570.12|5570.12|5570.12|0
1642494340000|2022-01-18 08:25:40|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|0
1642494380000|2022-01-18 08:26:20|5569.47|5569.47|5569.79|5569.79|5569.79|5569.79|5569.47|5569.47|0
1642494410000|2022-01-18 08:26:50|5568.02|5568.02|5569.79|5569.79|5569.79|5569.79|5568.02|5568.02|0
1642494420000|2022-01-18 08:27:00|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|5569.15|0
1642494440000|2022-01-18 08:27:20|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1642494470000|2022-01-18 08:27:50|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|0
1642494510000|2022-01-18 08:28:30|5562.19|5562.19|5560.41|5560.41|5562.19|5562.19|5560.41|5560.41|0
1642494520000|2022-01-18 08:28:40|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|5558.64|0
1642494530000|2022-01-18 08:28:50|5560.41|5560.41|5562.19|5562.19|5562.19|5562.19|5560.41|5560.41|0
1642494560000|2022-01-18 08:29:20|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|0
1642494610000|2022-01-18 08:30:10|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|0
1642494650000|2022-01-18 08:30:50|5560.9|5560.9|5559.12|5559.12|5560.9|5560.9|5559.12|5559.12|0
1642494670000|2022-01-18 08:31:10|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|0
1642494680000|2022-01-18 08:31:20|5563|5563|5563|5563|5563|5563|5563|5563|0
1642494710000|2022-01-18 08:31:50|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|5562.68|0
1642494740000|2022-01-18 08:32:20|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|0
1642494760000|2022-01-18 08:32:40|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|0
1642494770000|2022-01-18 08:32:50|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|0
1642494870000|2022-01-18 08:34:30|5561.06|5561.06|5557.5|5557.5|5561.06|5561.06|5557.5|5557.5|0
1642494880000|2022-01-18 08:34:40|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|0
1642494920000|2022-01-18 08:35:20|5562.84|5562.84|5563.16|5563.16|5563.16|5563.16|5562.84|5562.84|0
1642494930000|2022-01-18 08:35:30|5562.52|5562.52|5561.55|5561.55|5562.52|5562.52|5561.55|5561.55|0
1642494940000|2022-01-18 08:35:40|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|0
1642495000000|2022-01-18 08:36:40|5563.65|5563.65|5563.65|5563.65|5563.65|5563.65|5563.65|5563.65|0
1642495020000|2022-01-18 08:37:00|5560.09|5560.09|5559.44|5559.44|5560.09|5560.09|5559.44|5559.44|0
1642495080000|2022-01-18 08:38:00|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|0
1642495300000|2022-01-18 08:41:40|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|0
1642495320000|2022-01-18 08:42:00|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|5552.33|0
1642495330000|2022-01-18 08:42:10|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|5554.11|0
1642495360000|2022-01-18 08:42:40|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|5555.89|0
1642495480000|2022-01-18 08:44:40|5557.66|5557.66|5557.66|5557.66|5557.66|5557.66|5557.66|5557.66|0
1642495600000|2022-01-18 08:46:40|5559.44|5559.44|5559.44|5559.44|5559.44|5559.44|5559.44|5559.44|0
1642495630000|2022-01-18 08:47:10|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|0
1642495640000|2022-01-18 08:47:20|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|5561.87|0
1642495670000|2022-01-18 08:47:50|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|0
1642495680000|2022-01-18 08:48:00|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|0
1642495790000|2022-01-18 08:49:50|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1642495810000|2022-01-18 08:50:10|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1642495820000|2022-01-18 08:50:20|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1642495830000|2022-01-18 08:50:30|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|0
1642495930000|2022-01-18 08:52:10|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|0
1642496010000|2022-01-18 08:53:30|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|5567.21|0
1642496210000|2022-01-18 08:56:50|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|0
1642496230000|2022-01-18 08:57:10|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1642496310000|2022-01-18 08:58:30|5566.56|5566.56|5566.56|5566.56|5566.56|5566.56|5566.56|5566.56|0
1642496320000|2022-01-18 08:58:40|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1642496400000|2022-01-18 09:00:00|5563|5563|5563|5563|5563|5563|5563|5563|0
1642496510000|2022-01-18 09:01:50|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|0
1642496520000|2022-01-18 09:02:00|5561.55|5561.55|5561.87|5561.87|5561.87|5561.87|5561.55|5561.55|0
1642496530000|2022-01-18 09:02:10|5560.09|5560.09|5565.43|5565.43|5565.43|5565.43|5560.09|5560.09|0
1642496550000|2022-01-18 09:02:30|5560.09|5560.09|5561.87|5561.87|5561.87|5561.87|5560.09|5560.09|0
1642496600000|2022-01-18 09:03:20|5561.55|5561.55|5560.9|5560.9|5561.55|5561.55|5560.57|5560.57|0
1642496610000|2022-01-18 09:03:30|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|0
1642496630000|2022-01-18 09:03:50|5561.87|5561.87|5560.57|5560.57|5561.87|5561.87|5560.57|5560.57|0
1642496640000|2022-01-18 09:04:00|5560.25|5560.25|5560.25|5560.25|5560.25|5560.25|5560.25|5560.25|0
1642496670000|2022-01-18 09:04:30|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|0
1642496680000|2022-01-18 09:04:40|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|0
1642496720000|2022-01-18 09:05:20|5563.48|5563.48|5562.84|5562.84|5563.48|5563.48|5562.84|5562.84|0
1642496820000|2022-01-18 09:07:00|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|5559.28|5559.28|0
1642496830000|2022-01-18 09:07:10|5560.41|5560.41|5556.53|5556.53|5560.41|5560.41|5556.53|5556.53|0
1642496880000|2022-01-18 09:08:00|5558.31|5558.31|5558.31|5558.31|5558.31|5558.31|5558.31|5558.31|0
1642496930000|2022-01-18 09:08:50|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|0
1642496950000|2022-01-18 09:09:10|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1642497010000|2022-01-18 09:10:10|5554.59|5554.59|5554.59|5554.59|5554.59|5554.59|5554.59|5554.59|0
1642497110000|2022-01-18 09:11:50|5554.91|5554.91|5555.23|5555.23|5555.23|5555.23|5554.59|5554.59|0
1642497140000|2022-01-18 09:12:20|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|0
1642497150000|2022-01-18 09:12:30|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|0
1642497160000|2022-01-18 09:12:40|5551.35|5551.35|5546.02|5546.02|5551.35|5551.35|5546.02|5546.02|0
1642497170000|2022-01-18 09:12:50|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|0
1642497180000|2022-01-18 09:13:00|5549.57|5549.57|5549.9|5549.9|5549.9|5549.9|5549.57|5549.57|0
1642497230000|2022-01-18 09:13:50|5546.34|5546.34|5546.34|5546.34|5546.34|5546.34|5546.34|5546.34|0
1642497240000|2022-01-18 09:14:00|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|0
1642497270000|2022-01-18 09:14:30|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|0
1642497280000|2022-01-18 09:14:40|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|0
1642497310000|2022-01-18 09:15:10|5540.84|5540.84|5541.17|5541.17|5541.17|5541.17|5540.84|5540.84|0
1642497320000|2022-01-18 09:15:20|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|0
1642497340000|2022-01-18 09:15:40|5542.78|5542.78|5544.56|5544.56|5544.56|5544.56|5542.78|5542.78|0
1642497350000|2022-01-18 09:15:50|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642497410000|2022-01-18 09:16:50|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642497440000|2022-01-18 09:17:20|5543.27|5543.27|5542.94|5542.94|5543.27|5543.27|5542.94|5542.94|0
1642497480000|2022-01-18 09:18:00|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1642497510000|2022-01-18 09:18:30|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|0
1642497540000|2022-01-18 09:19:00|5545.05|5545.05|5545.69|5545.69|5545.69|5545.69|5545.05|5545.05|0
1642497560000|2022-01-18 09:19:20|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1642497640000|2022-01-18 09:20:40|5547.15|5547.15|5548.93|5548.93|5548.93|5548.93|5547.15|5547.15|0
1642497670000|2022-01-18 09:21:10|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1642497680000|2022-01-18 09:21:20|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|0
1642497710000|2022-01-18 09:21:50|5545.37|5545.37|5545.69|5545.69|5545.69|5545.69|5545.37|5545.37|0
1642497720000|2022-01-18 09:22:00|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|0
1642497730000|2022-01-18 09:22:10|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|0
1642497740000|2022-01-18 09:22:20|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|0
1642497770000|2022-01-18 09:22:50|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|0
1642497850000|2022-01-18 09:24:10|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|0
1642497860000|2022-01-18 09:24:20|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|0
1642497910000|2022-01-18 09:25:10|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|0
1642497920000|2022-01-18 09:25:20|5544.89|5544.89|5546.66|5546.66|5546.66|5546.66|5544.89|5544.89|0
1642497940000|2022-01-18 09:25:40|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|0
1642497960000|2022-01-18 09:26:00|5552|5552|5552.65|5552.65|5552.65|5552.65|5552|5552|0
1642497990000|2022-01-18 09:26:30|5552|5552|5552|5552|5552|5552|5552|5552|0
1642498000000|2022-01-18 09:26:40|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|0
1642498040000|2022-01-18 09:27:20|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|5555.56|0
1642498100000|2022-01-18 09:28:20|5556.21|5556.21|5558.31|5558.31|5558.31|5558.31|5556.21|5556.21|0
1642498150000|2022-01-18 09:29:10|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|5560.09|0
1642498210000|2022-01-18 09:30:10|5558.47|5558.47|5558.79|5558.79|5558.79|5558.79|5558.14|5558.14|0
1642498360000|2022-01-18 09:32:40|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|0
1642498370000|2022-01-18 09:32:50|5557.5|5557.5|5559.28|5559.28|5559.28|5559.28|5557.5|5557.5|0
1642498380000|2022-01-18 09:33:00|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1642498410000|2022-01-18 09:33:30|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|0
1642498500000|2022-01-18 09:35:00|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|0
1642498570000|2022-01-18 09:36:10|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|0
1642498670000|2022-01-18 09:37:50|5552.48|5552.48|5550.71|5550.71|5552.48|5552.48|5550.71|5550.71|0
1642498690000|2022-01-18 09:38:10|5550.38|5550.38|5550.38|5550.38|5550.38|5550.38|5550.38|5550.38|0
1642498720000|2022-01-18 09:38:40|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|0
1642498950000|2022-01-18 09:42:30|5546.18|5546.18|5545.85|5545.85|5546.18|5546.18|5545.85|5545.85|0
1642498960000|2022-01-18 09:42:40|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|0
1642498970000|2022-01-18 09:42:50|5543.75|5543.75|5541.97|5541.97|5543.75|5543.75|5541.97|5541.97|0
1642498980000|2022-01-18 09:43:00|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1642499000000|2022-01-18 09:43:20|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|0
1642499040000|2022-01-18 09:44:00|5541.33|5541.33|5543.1|5543.1|5543.1|5543.1|5541.33|5541.33|0
1642499110000|2022-01-18 09:45:10|5543.75|5543.75|5542.78|5542.78|5543.75|5543.75|5542.78|5542.78|0
1642499120000|2022-01-18 09:45:20|5542.46|5542.46|5542.13|5542.13|5542.46|5542.46|5542.13|5542.13|0
1642499260000|2022-01-18 09:47:40|5541.81|5541.81|5542.13|5542.13|5542.13|5542.13|5541.81|5541.81|0
1642499270000|2022-01-18 09:47:50|5543.1|5543.1|5543.1|5543.1|5544.4|5544.4|5543.1|5543.1|0
1642499280000|2022-01-18 09:48:00|5542.46|5542.46|5540.68|5540.68|5542.46|5542.46|5540.68|5540.68|0
1642499290000|2022-01-18 09:48:10|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1642499330000|2022-01-18 09:48:50|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642499350000|2022-01-18 09:49:10|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|0
1642499380000|2022-01-18 09:49:40|5549.57|5549.57|5549.57|5549.57|5549.57|5549.57|5549.57|5549.57|0
1642499410000|2022-01-18 09:50:10|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|0
1642499430000|2022-01-18 09:50:30|5548.44|5548.44|5546.66|5546.66|5550.22|5550.22|5546.66|5546.66|0
1642499440000|2022-01-18 09:50:40|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5543.1|5543.1|0
1642499450000|2022-01-18 09:50:50|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|0
1642499460000|2022-01-18 09:51:00|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|0
1642499510000|2022-01-18 09:51:50|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|5546.66|0
1642499520000|2022-01-18 09:52:00|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|5548.44|0
1642499560000|2022-01-18 09:52:40|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|0
1642499580000|2022-01-18 09:53:00|5551.84|5551.84|5551.51|5551.51|5551.84|5551.84|5551.51|5551.51|0
1642499730000|2022-01-18 09:55:30|5551.19|5551.19|5545.85|5545.85|5551.19|5551.19|5545.85|5545.85|0
1642499760000|2022-01-18 09:56:00|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|0
1642499780000|2022-01-18 09:56:20|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|0
1642499790000|2022-01-18 09:56:30|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|0
1642499810000|2022-01-18 09:56:50|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|0
1642499820000|2022-01-18 09:57:00|5544.56|5544.56|5542.78|5542.78|5544.56|5544.56|5542.78|5542.78|0
1642499870000|2022-01-18 09:57:50|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1642499920000|2022-01-18 09:58:40|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|0
1642500010000|2022-01-18 10:00:10|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|0
1642500160000|2022-01-18 10:02:40|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642500270000|2022-01-18 10:04:30|5542.46|5542.46|5542.13|5542.13|5542.46|5542.46|5542.13|5542.13|0
1642500290000|2022-01-18 10:04:50|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|0
1642500400000|2022-01-18 10:06:40|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|0
1642500410000|2022-01-18 10:06:50|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|0
1642500420000|2022-01-18 10:07:00|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|0
1642500440000|2022-01-18 10:07:20|5538.58|5538.58|5538.25|5538.25|5538.58|5538.58|5538.25|5538.25|0
1642500450000|2022-01-18 10:07:30|5536.96|5536.96|5537.28|5537.28|5537.28|5537.28|5536.96|5536.96|0
1642500480000|2022-01-18 10:08:00|5536.63|5536.63|5537.28|5537.28|5537.28|5537.28|5536.63|5536.63|0
1642500520000|2022-01-18 10:08:40|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|0
1642500550000|2022-01-18 10:09:10|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|0
1642500570000|2022-01-18 10:09:30|5535.5|5535.5|5537.28|5537.28|5537.28|5537.28|5535.5|5535.5|0
1642500590000|2022-01-18 10:09:50|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|0
1642500680000|2022-01-18 10:11:20|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|0
1642500830000|2022-01-18 10:13:50|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|0
1642500890000|2022-01-18 10:14:50|5539.38|5539.38|5539.38|5539.38|5539.38|5539.38|5539.38|5539.38|0
1642500910000|2022-01-18 10:15:10|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|0
1642500960000|2022-01-18 10:16:00|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|0
1642500990000|2022-01-18 10:16:30|5541.16|5541.16|5541.81|5541.81|5541.81|5541.81|5541.16|5541.16|0
1642501010000|2022-01-18 10:16:50|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1642501020000|2022-01-18 10:17:00|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|0
1642501050000|2022-01-18 10:17:30|5542.46|5542.46|5542.13|5542.13|5542.46|5542.46|5542.13|5542.13|0
1642501110000|2022-01-18 10:18:30|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|5541.81|0
1642501130000|2022-01-18 10:18:50|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1642501170000|2022-01-18 10:19:30|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642501310000|2022-01-18 10:21:50|5543.91|5543.91|5544.24|5544.24|5544.24|5544.24|5543.91|5543.91|0
1642501320000|2022-01-18 10:22:00|5543.91|5543.91|5543.59|5543.59|5543.91|5543.91|5543.59|5543.59|0
1642501350000|2022-01-18 10:22:30|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1642501370000|2022-01-18 10:22:50|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1642501440000|2022-01-18 10:24:00|5546.82|5546.82|5553.94|5553.94|5553.94|5553.94|5546.82|5546.82|0
1642501450000|2022-01-18 10:24:10|5553.61|5553.61|5553.61|5553.61|5553.61|5553.61|5553.61|5553.61|0
1642501470000|2022-01-18 10:24:30|5553.94|5553.94|5554.26|5554.26|5554.26|5554.26|5553.94|5553.94|0
1642501480000|2022-01-18 10:24:40|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|0
1642501560000|2022-01-18 10:26:00|5561.38|5561.38|5563.15|5563.15|5563.15|5563.15|5561.38|5561.38|0
1642501610000|2022-01-18 10:26:50|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1642501650000|2022-01-18 10:27:30|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|0
1642501660000|2022-01-18 10:27:40|5561.05|5561.05|5561.05|5561.05|5561.05|5561.05|5561.05|5561.05|0
1642501690000|2022-01-18 10:28:10|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1642501740000|2022-01-18 10:29:00|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1642501750000|2022-01-18 10:29:10|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1642501830000|2022-01-18 10:30:30|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1642501850000|2022-01-18 10:30:50|5565.42|5565.42|5565.1|5565.1|5565.42|5565.42|5565.1|5565.1|0
1642501880000|2022-01-18 10:31:20|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1642501920000|2022-01-18 10:32:00|5568.65|5568.65|5570.43|5570.43|5570.43|5570.43|5568.65|5568.65|0
1642502000000|2022-01-18 10:33:20|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|0
1642502020000|2022-01-18 10:33:40|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1642502100000|2022-01-18 10:35:00|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1642502150000|2022-01-18 10:35:50|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|0
1642502190000|2022-01-18 10:36:30|5563.64|5563.64|5564.29|5564.29|5564.29|5564.29|5563.64|5563.64|0
1642502250000|2022-01-18 10:37:30|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1642502280000|2022-01-18 10:38:00|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|0
1642502320000|2022-01-18 10:38:40|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1642502360000|2022-01-18 10:39:20|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1642502400000|2022-01-18 10:40:00|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|0
1642502430000|2022-01-18 10:40:30|5557.17|5557.17|5555.39|5555.39|5557.17|5557.17|5553.62|5553.62|0
1642502470000|2022-01-18 10:41:10|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|0
1642502480000|2022-01-18 10:41:20|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|0
1642502490000|2022-01-18 10:41:30|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1642502520000|2022-01-18 10:42:00|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|0
1642502560000|2022-01-18 10:42:40|5550.06|5550.06|5548.28|5548.28|5550.06|5550.06|5548.28|5548.28|0
1642502590000|2022-01-18 10:43:10|5547.63|5547.63|5547.63|5547.63|5547.63|5547.63|5547.63|5547.63|0
1642502670000|2022-01-18 10:44:30|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|0
1642502680000|2022-01-18 10:44:40|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|0
1642502700000|2022-01-18 10:45:00|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|0
1642502720000|2022-01-18 10:45:20|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|0
1642502730000|2022-01-18 10:45:30|5542.3|5542.3|5542.3|5542.3|5542.3|5542.3|5542.3|5542.3|0
1642502770000|2022-01-18 10:46:10|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|0
1642502780000|2022-01-18 10:46:20|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|0
1642502810000|2022-01-18 10:46:50|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|5543.75|0
1642502850000|2022-01-18 10:47:30|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1642502880000|2022-01-18 10:48:00|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1642502930000|2022-01-18 10:48:50|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|0
1642502940000|2022-01-18 10:49:00|5542.62|5542.62|5540.84|5540.84|5542.62|5542.62|5540.84|5540.84|0
1642502950000|2022-01-18 10:49:10|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1642502980000|2022-01-18 10:49:40|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1642503020000|2022-01-18 10:50:20|5538.9|5538.9|5538.9|5538.9|5538.9|5538.9|5538.9|5538.9|0
1642503070000|2022-01-18 10:51:10|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|0
1642503160000|2022-01-18 10:52:40|5538.9|5538.9|5536.47|5536.47|5538.9|5538.9|5536.47|5536.47|0
1642503180000|2022-01-18 10:53:00|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|0
1642503210000|2022-01-18 10:53:30|5537.93|5537.93|5539.71|5539.71|5539.71|5539.71|5537.93|5537.93|0
1642503220000|2022-01-18 10:53:40|5541.49|5541.49|5545.04|5545.04|5545.04|5545.04|5541.49|5541.49|0
1642503230000|2022-01-18 10:53:50|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|0
1642503260000|2022-01-18 10:54:20|5543.91|5543.91|5544.24|5544.24|5544.24|5544.24|5543.91|5543.91|0
1642503310000|2022-01-18 10:55:10|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|5543.59|0
1642503320000|2022-01-18 10:55:20|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|0
1642503360000|2022-01-18 10:56:00|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642503370000|2022-01-18 10:56:10|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|0
1642503450000|2022-01-18 10:57:30|5542.94|5542.94|5542.62|5542.62|5542.94|5542.94|5542.62|5542.62|0
1642503520000|2022-01-18 10:58:40|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642503560000|2022-01-18 10:59:20|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|0
1642503610000|2022-01-18 11:00:10|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642503780000|2022-01-18 11:03:00|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|0
1642503980000|2022-01-18 11:06:20|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642503990000|2022-01-18 11:06:30|5543.26|5543.26|5539.71|5539.71|5543.26|5543.26|5539.71|5539.71|0
1642504060000|2022-01-18 11:07:40|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|0
1642504130000|2022-01-18 11:08:50|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|0
1642504180000|2022-01-18 11:09:40|5539.06|5539.06|5539.71|5539.71|5539.71|5539.71|5539.06|5539.06|0
1642504210000|2022-01-18 11:10:10|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|0
1642504240000|2022-01-18 11:10:40|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|0
1642504310000|2022-01-18 11:11:50|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|0
1642504320000|2022-01-18 11:12:00|5538.9|5538.9|5539.22|5539.22|5539.22|5539.22|5538.9|5538.9|0
1642504330000|2022-01-18 11:12:10|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|0
1642504470000|2022-01-18 11:14:30|5537.77|5537.77|5536.31|5536.31|5537.77|5537.77|5535.99|5535.99|0
1642504480000|2022-01-18 11:14:40|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|0
1642504510000|2022-01-18 11:15:10|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|0
1642504620000|2022-01-18 11:17:00|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1642504740000|2022-01-18 11:19:00|5539.87|5539.87|5540.19|5540.19|5540.19|5540.19|5539.87|5539.87|0
1642504850000|2022-01-18 11:20:50|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|0
1642504860000|2022-01-18 11:21:00|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1642504970000|2022-01-18 11:22:50|5536.64|5536.64|5534.86|5534.86|5536.64|5536.64|5534.86|5534.86|0
1642505210000|2022-01-18 11:26:50|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|0
1642505240000|2022-01-18 11:27:20|5537.28|5537.28|5539.06|5539.06|5539.06|5539.06|5537.28|5537.28|0
1642505310000|2022-01-18 11:28:30|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|0
1642505370000|2022-01-18 11:29:30|5542.62|5542.62|5542.62|5542.62|5542.62|5542.62|5542.62|5542.62|0
1642505540000|2022-01-18 11:32:20|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|0
1642505570000|2022-01-18 11:32:50|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|0
1642505600000|2022-01-18 11:33:20|5539.39|5539.39|5539.71|5539.71|5539.71|5539.71|5539.39|5539.39|0
1642505610000|2022-01-18 11:33:30|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|0
1642505720000|2022-01-18 11:35:20|5543.75|5543.75|5544.89|5544.89|5544.89|5544.89|5543.11|5543.11|0
1642505730000|2022-01-18 11:35:30|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642505760000|2022-01-18 11:36:00|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|0
1642505780000|2022-01-18 11:36:20|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642505840000|2022-01-18 11:37:20|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|0
1642505850000|2022-01-18 11:37:30|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1642505870000|2022-01-18 11:37:50|5544.24|5544.24|5543.91|5543.91|5544.24|5544.24|5543.91|5543.91|0
1642505940000|2022-01-18 11:39:00|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|5542.14|0
1642506540000|2022-01-18 11:49:00|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|0
1642506590000|2022-01-18 11:49:50|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642506680000|2022-01-18 11:51:20|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|0
1642506700000|2022-01-18 11:51:40|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|0
1642506840000|2022-01-18 11:54:00|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|5544.89|0
1642506920000|2022-01-18 11:55:20|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|0
1642506930000|2022-01-18 11:55:30|5541.33|5541.33|5539.55|5539.55|5541.33|5541.33|5539.55|5539.55|0
1642506950000|2022-01-18 11:55:50|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1642507000000|2022-01-18 11:56:40|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1642507010000|2022-01-18 11:56:50|5537.77|5537.77|5537.12|5537.12|5537.77|5537.77|5537.12|5537.12|0
1642507020000|2022-01-18 11:57:00|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1642507030000|2022-01-18 11:57:10|5539.55|5539.55|5541.33|5541.33|5541.33|5541.33|5539.55|5539.55|0
1642507070000|2022-01-18 11:57:50|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|0
1642507160000|2022-01-18 11:59:20|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1642507200000|2022-01-18 12:00:00|5538.42|5538.42|5538.09|5538.09|5538.42|5538.42|5538.09|5538.09|0
1642507210000|2022-01-18 12:00:10|5538.74|5538.74|5536.96|5536.96|5538.74|5538.74|5536.96|5536.96|0
1642507230000|2022-01-18 12:00:30|5538.74|5538.74|5539.39|5539.39|5539.39|5539.39|5538.74|5538.74|0
1642507270000|2022-01-18 12:01:10|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|0
1642507280000|2022-01-18 12:01:20|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|0
1642507290000|2022-01-18 12:01:30|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5538.42|5538.42|0
1642507320000|2022-01-18 12:02:00|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1642507340000|2022-01-18 12:02:20|5539.07|5539.07|5538.74|5538.74|5539.07|5539.07|5538.74|5538.74|0
1642507350000|2022-01-18 12:02:30|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|5539.07|0
1642507360000|2022-01-18 12:02:40|5537.29|5537.29|5533.73|5533.73|5537.29|5537.29|5533.73|5533.73|0
1642507380000|2022-01-18 12:03:00|5533.08|5533.08|5534.86|5534.86|5534.86|5534.86|5533.08|5533.08|0
1642507500000|2022-01-18 12:05:00|5534.54|5534.54|5534.86|5534.86|5534.86|5534.86|5534.54|5534.54|0
1642507510000|2022-01-18 12:05:10|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1642507600000|2022-01-18 12:06:40|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1642507630000|2022-01-18 12:07:10|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1642507670000|2022-01-18 12:07:50|5539.87|5539.87|5539.87|5539.87|5539.87|5539.87|5539.87|5539.87|0
1642507680000|2022-01-18 12:08:00|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|0
1642507720000|2022-01-18 12:08:40|5541|5541|5541|5541|5541|5541|5541|5541|0
1642507730000|2022-01-18 12:08:50|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|0
1642507790000|2022-01-18 12:09:50|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|0
1642507890000|2022-01-18 12:11:30|5543.59|5543.59|5541.81|5541.81|5543.59|5543.59|5541.81|5541.81|0
1642507900000|2022-01-18 12:11:40|5542.46|5542.46|5543.43|5543.43|5543.75|5543.75|5542.46|5542.46|0
1642507910000|2022-01-18 12:11:50|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|0
1642507930000|2022-01-18 12:12:10|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1642507940000|2022-01-18 12:12:20|5541|5541|5541|5541|5541|5541|5541|5541|0
1642507950000|2022-01-18 12:12:30|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|0
1642508060000|2022-01-18 12:14:20|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1642508110000|2022-01-18 12:15:10|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1642508120000|2022-01-18 12:15:20|5542.46|5542.46|5538.9|5538.9|5542.46|5542.46|5538.9|5538.9|0
1642508140000|2022-01-18 12:15:40|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|0
1642508200000|2022-01-18 12:16:40|5539.23|5539.23|5540.68|5540.68|5540.68|5540.68|5539.23|5539.23|0
1642508220000|2022-01-18 12:17:00|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1642508310000|2022-01-18 12:18:30|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|5539.55|0
1642508370000|2022-01-18 12:19:30|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1642508390000|2022-01-18 12:19:50|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1642508460000|2022-01-18 12:21:00|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|0
1642508570000|2022-01-18 12:22:50|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|0
1642508600000|2022-01-18 12:23:20|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1642508630000|2022-01-18 12:23:50|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1642508640000|2022-01-18 12:24:00|5529.69|5529.69|5527.91|5527.91|5529.69|5529.69|5527.91|5527.91|0
1642508670000|2022-01-18 12:24:30|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|0
1642508700000|2022-01-18 12:25:00|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1642508750000|2022-01-18 12:25:50|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|0
1642508810000|2022-01-18 12:26:50|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1642508840000|2022-01-18 12:27:20|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1642508850000|2022-01-18 12:27:30|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|0
1642508890000|2022-01-18 12:28:10|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1642509040000|2022-01-18 12:30:40|5532.92|5532.92|5533.24|5533.24|5533.24|5533.24|5532.92|5532.92|0
1642509050000|2022-01-18 12:30:50|5531.46|5531.46|5533.24|5533.24|5533.24|5533.24|5531.46|5531.46|0
1642509150000|2022-01-18 12:32:30|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642509250000|2022-01-18 12:34:10|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1642509280000|2022-01-18 12:34:40|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642509290000|2022-01-18 12:34:50|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|0
1642509380000|2022-01-18 12:36:20|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642509390000|2022-01-18 12:36:30|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|0
1642509420000|2022-01-18 12:37:00|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|0
1642509430000|2022-01-18 12:37:10|5536.8|5536.8|5535.02|5535.02|5536.8|5536.8|5535.02|5535.02|0
1642509470000|2022-01-18 12:37:50|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|0
1642509490000|2022-01-18 12:38:10|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|0
1642509500000|2022-01-18 12:38:20|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|0
1642509760000|2022-01-18 12:42:40|5534.37|5534.37|5534.37|5534.37|5534.37|5534.37|5534.37|5534.37|0
1642509880000|2022-01-18 12:44:40|5535.67|5535.67|5534.7|5534.7|5535.67|5535.67|5534.7|5534.7|0
1642509920000|2022-01-18 12:45:20|5535.34|5535.34|5535.02|5535.02|5535.34|5535.34|5535.02|5535.02|0
1642510000000|2022-01-18 12:46:40|5535.67|5535.67|5535.34|5535.34|5535.67|5535.67|5535.34|5535.34|0
1642510040000|2022-01-18 12:47:20|5535.67|5535.67|5535.99|5535.99|5535.99|5535.99|5535.67|5535.67|0
1642510050000|2022-01-18 12:47:30|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|5534.7|0
1642510080000|2022-01-18 12:48:00|5536.48|5536.48|5536.48|5536.48|5537.12|5537.12|5536.48|5536.48|0
1642510150000|2022-01-18 12:49:10|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|0
1642510200000|2022-01-18 12:50:00|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642510280000|2022-01-18 12:51:20|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|0
1642510290000|2022-01-18 12:51:30|5535.02|5535.02|5536.8|5536.8|5536.8|5536.8|5535.02|5535.02|0
1642510300000|2022-01-18 12:51:40|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642510310000|2022-01-18 12:51:50|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|0
1642510320000|2022-01-18 12:52:00|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1642510460000|2022-01-18 12:54:20|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1642510620000|2022-01-18 12:57:00|5533.89|5533.89|5533.57|5533.57|5533.89|5533.89|5533.57|5533.57|0
1642510630000|2022-01-18 12:57:10|5533.89|5533.89|5533.89|5533.89|5533.89|5533.89|5533.89|5533.89|0
1642510700000|2022-01-18 12:58:20|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1642510710000|2022-01-18 12:58:30|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|0
1642510730000|2022-01-18 12:58:50|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|0
1642510780000|2022-01-18 12:59:40|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|0
1642510840000|2022-01-18 13:00:40|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|0
1642510990000|2022-01-18 13:03:10|5535.51|5535.51|5535.83|5535.83|5535.83|5535.83|5535.51|5535.51|0
1642511000000|2022-01-18 13:03:20|5535.51|5535.51|5534.86|5534.86|5535.51|5535.51|5534.86|5534.86|0
1642511010000|2022-01-18 13:03:30|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1642511060000|2022-01-18 13:04:20|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|0
1642511110000|2022-01-18 13:05:10|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|0
1642511140000|2022-01-18 13:05:40|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1642511230000|2022-01-18 13:07:10|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1642511250000|2022-01-18 13:07:30|5543.75|5543.75|5543.75|5543.75|5545.53|5545.53|5543.75|5543.75|0
1642511350000|2022-01-18 13:09:10|5544.4|5544.4|5544.4|5544.4|5544.4|5544.4|5544.4|5544.4|0
1642511440000|2022-01-18 13:10:40|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|0
1642511490000|2022-01-18 13:11:30|5546.5|5546.5|5545.53|5545.53|5546.5|5546.5|5545.53|5545.53|0
1642511520000|2022-01-18 13:12:00|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|0
1642511720000|2022-01-18 13:15:20|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|0
1642511730000|2022-01-18 13:15:30|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|0
1642511790000|2022-01-18 13:16:30|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|0
1642511800000|2022-01-18 13:16:40|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1642511910000|2022-01-18 13:18:30|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|0
1642511920000|2022-01-18 13:18:40|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|5545.05|0
1642512010000|2022-01-18 13:20:10|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1642512020000|2022-01-18 13:20:20|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|0
1642512060000|2022-01-18 13:21:00|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|0
1642512100000|2022-01-18 13:21:40|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|0
1642512150000|2022-01-18 13:22:30|5548.12|5548.12|5547.48|5547.48|5548.12|5548.12|5547.48|5547.48|0
1642512280000|2022-01-18 13:24:40|5547.15|5547.15|5546.83|5546.83|5547.15|5547.15|5546.83|5546.83|0
1642512290000|2022-01-18 13:24:50|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1642512300000|2022-01-18 13:25:00|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1642512450000|2022-01-18 13:27:30|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1642512530000|2022-01-18 13:28:50|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|5546.18|0
1642512760000|2022-01-18 13:32:40|5547.96|5547.96|5549.74|5549.74|5549.74|5549.74|5546.18|5546.18|0
1642512790000|2022-01-18 13:33:10|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|0
1642512840000|2022-01-18 13:34:00|5551.36|5551.36|5556.69|5556.69|5556.69|5556.69|5551.36|5551.36|0
1642512870000|2022-01-18 13:34:30|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|0
1642513000000|2022-01-18 13:36:40|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|0
1642513040000|2022-01-18 13:37:20|5558.47|5558.47|5554.91|5554.91|5558.47|5558.47|5554.91|5554.91|0
1642513050000|2022-01-18 13:37:30|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|0
1642513170000|2022-01-18 13:39:30|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|5558.47|0
1642513200000|2022-01-18 13:40:00|5562.03|5562.03|5563.81|5563.81|5563.81|5563.81|5562.03|5562.03|0
1642513230000|2022-01-18 13:40:30|5565.59|5565.59|5565.59|5565.59|5567.37|5567.37|5565.59|5565.59|0
1642513280000|2022-01-18 13:41:20|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|0
1642513300000|2022-01-18 13:41:40|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1642513370000|2022-01-18 13:42:50|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1642513520000|2022-01-18 13:45:20|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|0
1642513540000|2022-01-18 13:45:40|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|0
1642513550000|2022-01-18 13:45:50|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1642513560000|2022-01-18 13:46:00|5569.14|5569.14|5574.48|5574.48|5574.48|5574.48|5569.14|5569.14|0
1642513650000|2022-01-18 13:47:30|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|0
1642513660000|2022-01-18 13:47:40|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|5578.04|0
1642513690000|2022-01-18 13:48:10|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|0
1642513700000|2022-01-18 13:48:20|5580.79|5580.79|5580.79|5580.79|5580.79|5580.79|5580.79|5580.79|0
1642513720000|2022-01-18 13:48:40|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|0
1642513740000|2022-01-18 13:49:00|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|0
1642513770000|2022-01-18 13:49:30|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|0
1642513790000|2022-01-18 13:49:50|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|0
1642513880000|2022-01-18 13:51:20|5580.79|5580.79|5580.46|5580.46|5580.79|5580.79|5580.46|5580.46|0
1642513890000|2022-01-18 13:51:30|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|0
1642513950000|2022-01-18 13:52:30|5579.49|5579.49|5578.85|5578.85|5579.49|5579.49|5578.85|5578.85|0
1642514020000|2022-01-18 13:53:40|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|0
1642514050000|2022-01-18 13:54:10|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|0
1642514200000|2022-01-18 13:56:40|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|0
1642514290000|2022-01-18 13:58:10|5571.73|5571.73|5564.29|5564.29|5571.73|5571.73|5564.29|5564.29|0
1642514320000|2022-01-18 13:58:40|5560.73|5560.73|5553.62|5553.62|5560.73|5560.73|5553.62|5553.62|0
1642514330000|2022-01-18 13:58:50|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|5555.4|0
1642514350000|2022-01-18 13:59:10|5555.72|5555.72|5557.66|5557.66|5558.64|5558.64|5555.72|5555.72|0
1642514360000|2022-01-18 13:59:20|5558.31|5558.31|5558.96|5558.96|5558.96|5558.96|5558.31|5558.31|0
1642514410000|2022-01-18 14:00:10|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|0
1642514430000|2022-01-18 14:00:30|5560.25|5560.25|5560.9|5560.9|5560.9|5560.9|5559.93|5559.93|0
1642514440000|2022-01-18 14:00:40|5561.22|5561.22|5561.55|5561.55|5561.55|5561.55|5560.9|5560.9|0
1642514450000|2022-01-18 14:00:50|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|0
1642514460000|2022-01-18 14:01:00|5562.52|5562.52|5563.49|5563.49|5563.49|5563.49|5562.52|5562.52|0
1642514510000|2022-01-18 14:01:50|5563.81|5563.81|5563.81|5563.81|5563.81|5563.81|5563.81|5563.81|0
1642514520000|2022-01-18 14:02:00|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|0
1642514530000|2022-01-18 14:02:10|5565.11|5565.11|5565.76|5565.76|5565.76|5565.76|5565.11|5565.11|0
1642514540000|2022-01-18 14:02:20|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|0
1642514550000|2022-01-18 14:02:30|5567.05|5567.05|5565.27|5565.27|5567.05|5567.05|5565.27|5565.27|0
1642514590000|2022-01-18 14:03:10|5565.6|5565.6|5566.24|5566.24|5566.24|5566.24|5565.6|5565.6|0
1642514610000|2022-01-18 14:03:30|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|0
1642514630000|2022-01-18 14:03:50|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1642514670000|2022-01-18 14:04:30|5566.24|5566.24|5565.6|5565.6|5566.24|5566.24|5565.6|5565.6|0
1642514680000|2022-01-18 14:04:40|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|0
1642514690000|2022-01-18 14:04:50|5562.04|5562.04|5563.01|5563.01|5563.01|5563.01|5561.39|5561.39|0
1642514700000|2022-01-18 14:05:00|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|0
1642514720000|2022-01-18 14:05:20|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|0
1642514740000|2022-01-18 14:05:40|5563.33|5563.33|5561.56|5561.56|5563.33|5563.33|5561.56|5561.56|0
1642514750000|2022-01-18 14:05:50|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1642514780000|2022-01-18 14:06:20|5562.85|5562.85|5561.56|5561.56|5562.85|5562.85|5561.56|5561.56|0
1642514790000|2022-01-18 14:06:30|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5561.56|5561.56|0
1642514800000|2022-01-18 14:06:40|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|0
1642514820000|2022-01-18 14:07:00|5564.31|5564.31|5563.66|5563.66|5564.31|5564.31|5563.66|5563.66|0
1642514830000|2022-01-18 14:07:10|5564.31|5564.31|5560.75|5560.75|5564.31|5564.31|5560.75|5560.75|0
1642514840000|2022-01-18 14:07:20|5561.07|5561.07|5561.4|5561.4|5563.17|5563.17|5561.07|5561.07|0
1642514850000|2022-01-18 14:07:30|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|0
1642514860000|2022-01-18 14:07:40|5559.29|5559.29|5555.74|5555.74|5559.29|5559.29|5555.74|5555.74|0
1642514870000|2022-01-18 14:07:50|5557.51|5557.51|5556.71|5556.71|5557.51|5557.51|5555.74|5555.74|0
1642514940000|2022-01-18 14:09:00|5556.38|5556.38|5554.28|5554.28|5556.38|5556.38|5554.28|5554.28|0
1642514950000|2022-01-18 14:09:10|5552.5|5552.5|5553.8|5553.8|5553.8|5553.8|5552.5|5552.5|0
1642515000000|2022-01-18 14:10:00|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|5555.58|0
1642515010000|2022-01-18 14:10:10|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|0
1642515020000|2022-01-18 14:10:20|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|0
1642515030000|2022-01-18 14:10:30|5558.16|5558.16|5558.16|5558.16|5558.16|5558.16|5558.16|5558.16|0
1642515050000|2022-01-18 14:10:50|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|0
1642515070000|2022-01-18 14:11:10|5558.49|5558.49|5558.49|5558.49|5558.49|5558.49|5558.49|5558.49|0
1642515140000|2022-01-18 14:12:20|5563.82|5563.82|5565.6|5565.6|5565.6|5565.6|5563.82|5563.82|0
1642515150000|2022-01-18 14:12:30|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|0
1642515180000|2022-01-18 14:13:00|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|0
1642515200000|2022-01-18 14:13:20|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|0
1642515210000|2022-01-18 14:13:30|5564.47|5564.47|5564.47|5564.47|5564.8|5564.8|5564.47|5564.47|0
1642515220000|2022-01-18 14:13:40|5565.12|5565.12|5565.44|5565.44|5565.44|5565.44|5565.12|5565.12|0
1642515290000|2022-01-18 14:14:50|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|0
1642515300000|2022-01-18 14:15:00|5564.8|5564.8|5563.02|5563.02|5564.8|5564.8|5561.24|5561.24|0
1642515330000|2022-01-18 14:15:30|5563.99|5563.99|5564.31|5564.31|5564.31|5564.31|5563.99|5563.99|0
1642515340000|2022-01-18 14:15:40|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|0
1642515350000|2022-01-18 14:15:50|5564.64|5564.64|5564.31|5564.31|5564.64|5564.64|5564.31|5564.31|0
1642515380000|2022-01-18 14:16:20|5563.99|5563.99|5564.31|5564.31|5564.31|5564.31|5563.99|5563.99|0
1642515390000|2022-01-18 14:16:30|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1642515450000|2022-01-18 14:17:30|5562.21|5562.21|5562.21|5562.21|5562.21|5562.21|5562.21|5562.21|0
1642515470000|2022-01-18 14:17:50|5560.43|5560.43|5562.21|5562.21|5562.21|5562.21|5560.43|5560.43|0
1642515480000|2022-01-18 14:18:00|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|0
1642515500000|2022-01-18 14:18:20|5563.18|5563.18|5562.86|5562.86|5563.18|5563.18|5562.86|5562.86|0
1642515560000|2022-01-18 14:19:20|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|0
1642515580000|2022-01-18 14:19:40|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|0
1642515590000|2022-01-18 14:19:50|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1642515630000|2022-01-18 14:20:30|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|0
1642515760000|2022-01-18 14:22:40|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1642515770000|2022-01-18 14:22:50|5564.31|5564.31|5562.53|5562.53|5564.31|5564.31|5562.53|5562.53|0
1642515780000|2022-01-18 14:23:00|5566.09|5566.09|5567.87|5567.87|5567.87|5567.87|5566.09|5566.09|0
1642515800000|2022-01-18 14:23:20|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|0
1642515810000|2022-01-18 14:23:30|5566.74|5566.74|5567.06|5567.06|5567.06|5567.06|5566.74|5566.74|0
1642515830000|2022-01-18 14:23:50|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|0
1642515870000|2022-01-18 14:24:30|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|0
1642515890000|2022-01-18 14:24:50|5565.61|5565.61|5565.61|5565.61|5566.25|5566.25|5565.61|5565.61|0
1642515900000|2022-01-18 14:25:00|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|0
1642515920000|2022-01-18 14:25:20|5564.15|5564.15|5565.93|5565.93|5565.93|5565.93|5564.15|5564.15|0
1642515950000|2022-01-18 14:25:50|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|0
1642515980000|2022-01-18 14:26:20|5568.03|5568.03|5573.37|5573.37|5573.37|5573.37|5568.03|5568.03|0
1642515990000|2022-01-18 14:26:30|5574.02|5574.02|5573.69|5573.69|5574.02|5574.02|5573.69|5573.69|0
1642516030000|2022-01-18 14:27:10|5573.05|5573.05|5571.27|5571.27|5573.05|5573.05|5571.27|5571.27|0
1642516070000|2022-01-18 14:27:50|5571.59|5571.59|5571.91|5571.91|5571.91|5571.91|5571.59|5571.59|0
1642516170000|2022-01-18 14:29:30|5571.27|5571.27|5571.91|5571.91|5572.24|5572.24|5571.27|5571.27|0
1642516190000|2022-01-18 14:29:50|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|0
1642516260000|2022-01-18 14:31:00|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1642516270000|2022-01-18 14:31:10|5577.57|5577.57|5575.8|5575.8|5577.57|5577.57|5575.8|5575.8|0
1642516290000|2022-01-18 14:31:30|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|5575.15|0
1642516320000|2022-01-18 14:32:00|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|0
1642516360000|2022-01-18 14:32:40|5573.05|5573.05|5569.49|5569.49|5573.05|5573.05|5569.49|5569.49|0
1642516390000|2022-01-18 14:33:10|5569.81|5569.81|5580.48|5580.48|5580.48|5580.48|5569.81|5569.81|0
1642516400000|2022-01-18 14:33:20|5578.71|5578.71|5579.68|5579.68|5579.68|5579.68|5578.71|5578.71|0
1642516410000|2022-01-18 14:33:30|5580|5580|5580|5580|5583.56|5583.56|5580|5580|0
1642516420000|2022-01-18 14:33:40|5581.78|5581.78|5583.56|5583.56|5583.56|5583.56|5581.78|5581.78|0
1642516430000|2022-01-18 14:33:50|5585.34|5585.34|5585.98|5585.98|5585.98|5585.98|5585.34|5585.34|0
1642516440000|2022-01-18 14:34:00|5587.76|5587.76|5585.98|5585.98|5587.76|5587.76|5585.98|5585.98|0
1642516450000|2022-01-18 14:34:10|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|5586.31|0
1642516500000|2022-01-18 14:35:00|5582.75|5582.75|5580.97|5580.97|5582.75|5582.75|5580.97|5580.97|0
1642516510000|2022-01-18 14:35:10|5582.75|5582.75|5580.97|5580.97|5582.75|5582.75|5580.97|5580.97|0
1642516520000|2022-01-18 14:35:20|5582.75|5582.75|5586.31|5586.31|5586.31|5586.31|5582.75|5582.75|0
1642516550000|2022-01-18 14:35:50|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|0
1642516580000|2022-01-18 14:36:20|5582.75|5582.75|5579.19|5579.19|5582.75|5582.75|5579.19|5579.19|0
1642516590000|2022-01-18 14:36:30|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1642516630000|2022-01-18 14:37:10|5580.65|5580.65|5580.65|5580.65|5580.65|5580.65|5580.65|5580.65|0
1642516640000|2022-01-18 14:37:20|5578.87|5578.87|5577.09|5577.09|5578.87|5578.87|5577.09|5577.09|0
1642516660000|2022-01-18 14:37:40|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1642516730000|2022-01-18 14:38:50|5579.19|5579.19|5579.19|5579.19|5580.97|5580.97|5577.41|5577.41|0
1642516740000|2022-01-18 14:39:00|5580.16|5580.16|5576.61|5576.61|5580.16|5580.16|5576.61|5576.61|0
1642516750000|2022-01-18 14:39:10|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|5576.28|0
1642516760000|2022-01-18 14:39:20|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|0
1642516770000|2022-01-18 14:39:30|5574.83|5574.83|5574.5|5574.5|5574.83|5574.83|5574.5|5574.5|0
1642516840000|2022-01-18 14:40:40|5572.72|5572.72|5572.4|5572.4|5572.72|5572.72|5572.4|5572.4|0
1642516870000|2022-01-18 14:41:10|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|0
1642516880000|2022-01-18 14:41:20|5576.61|5576.61|5574.83|5574.83|5576.61|5576.61|5574.83|5574.83|0
1642516890000|2022-01-18 14:41:30|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|0
1642516930000|2022-01-18 14:42:10|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|0
1642516940000|2022-01-18 14:42:20|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|5573.05|0
1642516980000|2022-01-18 14:43:00|5574.83|5574.83|5578.38|5578.38|5578.38|5578.38|5574.83|5574.83|0
1642517000000|2022-01-18 14:43:20|5578.06|5578.06|5577.41|5577.41|5578.06|5578.06|5577.41|5577.41|0
1642517010000|2022-01-18 14:43:30|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|5575.64|0
1642517050000|2022-01-18 14:44:10|5570.78|5570.78|5573.69|5573.69|5573.69|5573.69|5570.13|5570.13|0
1642517080000|2022-01-18 14:44:40|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1642517090000|2022-01-18 14:44:50|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1642517100000|2022-01-18 14:45:00|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|0
1642517120000|2022-01-18 14:45:20|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1642517130000|2022-01-18 14:45:30|5575.31|5575.31|5573.53|5573.53|5575.31|5575.31|5573.53|5573.53|0
1642517140000|2022-01-18 14:45:40|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1642517160000|2022-01-18 14:46:00|5571.43|5571.43|5571.1|5571.1|5571.43|5571.43|5571.1|5571.1|0
1642517170000|2022-01-18 14:46:10|5569.32|5569.32|5570.78|5570.78|5570.78|5570.78|5569|5569|0
1642517200000|2022-01-18 14:46:40|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|0
1642517230000|2022-01-18 14:47:10|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|0
1642517240000|2022-01-18 14:47:20|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|0
1642517250000|2022-01-18 14:47:30|5565.6|5565.6|5567.38|5567.38|5569.16|5569.16|5565.6|5565.6|0
1642517260000|2022-01-18 14:47:40|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1642517280000|2022-01-18 14:48:00|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|0
1642517320000|2022-01-18 14:48:40|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1642517380000|2022-01-18 14:49:40|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|0
1642517450000|2022-01-18 14:50:50|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1642517470000|2022-01-18 14:51:10|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|0
1642517490000|2022-01-18 14:51:30|5567.71|5567.71|5568.03|5568.03|5568.03|5568.03|5567.71|5567.71|0
1642517520000|2022-01-18 14:52:00|5566.25|5566.25|5566.9|5566.9|5566.9|5566.9|5566.25|5566.25|0
1642517590000|2022-01-18 14:53:10|5568.68|5568.68|5570.46|5570.46|5570.46|5570.46|5568.68|5568.68|0
1642517600000|2022-01-18 14:53:20|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|5568.68|0
1642517650000|2022-01-18 14:54:10|5570.46|5570.46|5568.68|5568.68|5570.46|5570.46|5568.68|5568.68|0
1642517670000|2022-01-18 14:54:30|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|0
1642517700000|2022-01-18 14:55:00|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|0
1642517710000|2022-01-18 14:55:10|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|0
1642517730000|2022-01-18 14:55:30|5563.02|5563.02|5563.02|5563.02|5563.02|5563.02|5563.02|5563.02|0
1642517750000|2022-01-18 14:55:50|5562.37|5562.37|5561.07|5561.07|5562.37|5562.37|5561.07|5561.07|0
1642517780000|2022-01-18 14:56:20|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|0
1642517810000|2022-01-18 14:56:50|5557.68|5557.68|5558.32|5558.32|5558.32|5558.32|5557.68|5557.68|0
1642517820000|2022-01-18 14:57:00|5558.97|5558.97|5558.97|5558.97|5558.97|5558.97|5558.97|5558.97|0
1642517840000|2022-01-18 14:57:20|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|0
1642518000000|2022-01-18 15:00:00|5555.41|5555.41|5553.64|5553.64|5555.41|5555.41|5553.64|5553.64|0
1642518010000|2022-01-18 15:00:10|5555.41|5555.41|5553.64|5553.64|5555.41|5555.41|5553.64|5553.64|0
1642518020000|2022-01-18 15:00:20|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|0
1642518040000|2022-01-18 15:00:40|5558.97|5558.97|5562.53|5562.53|5562.53|5562.53|5558.97|5558.97|0
1642518050000|2022-01-18 15:00:50|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|5566.09|0
1642518070000|2022-01-18 15:01:10|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|0
1642518110000|2022-01-18 15:01:50|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|0
1642518140000|2022-01-18 15:02:20|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1642518230000|2022-01-18 15:03:50|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1642518240000|2022-01-18 15:04:00|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1642518250000|2022-01-18 15:04:10|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|0
1642518270000|2022-01-18 15:04:30|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1642518290000|2022-01-18 15:04:50|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|0
1642518310000|2022-01-18 15:05:10|5567.22|5567.22|5567.55|5567.55|5567.55|5567.55|5567.22|5567.22|0
1642518320000|2022-01-18 15:05:20|5569.32|5569.32|5572.88|5572.88|5572.88|5572.88|5569.32|5569.32|0
1642518330000|2022-01-18 15:05:30|5572.56|5572.56|5571.91|5571.91|5572.56|5572.56|5571.91|5571.91|0
1642518360000|2022-01-18 15:06:00|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|0
1642518380000|2022-01-18 15:06:20|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1642518400000|2022-01-18 15:06:40|5573.69|5573.69|5575.47|5575.47|5575.47|5575.47|5573.69|5573.69|0
1642518480000|2022-01-18 15:08:00|5573.69|5573.69|5573.69|5573.69|5575.47|5575.47|5573.69|5573.69|0
1642518500000|2022-01-18 15:08:20|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1642518550000|2022-01-18 15:09:10|5573.69|5573.69|5575.47|5575.47|5575.47|5575.47|5573.69|5573.69|0
1642518560000|2022-01-18 15:09:20|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|0
1642518570000|2022-01-18 15:09:30|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|0
1642518590000|2022-01-18 15:09:50|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|0
1642518670000|2022-01-18 15:11:10|5583.72|5583.72|5581.94|5581.94|5583.72|5583.72|5581.94|5581.94|0
1642518690000|2022-01-18 15:11:30|5585.5|5585.5|5587.28|5587.28|5587.28|5587.28|5585.5|5585.5|0
1642518710000|2022-01-18 15:11:50|5590.83|5590.83|5589.05|5589.05|5590.83|5590.83|5589.05|5589.05|0
1642518720000|2022-01-18 15:12:00|5587.28|5587.28|5587.28|5587.28|5587.28|5587.28|5587.28|5587.28|0
1642518770000|2022-01-18 15:12:50|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|0
1642518810000|2022-01-18 15:13:30|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1642518900000|2022-01-18 15:15:00|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1642518940000|2022-01-18 15:15:40|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|0
1642518950000|2022-01-18 15:15:50|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1642518960000|2022-01-18 15:16:00|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|0
1642518970000|2022-01-18 15:16:10|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|0
1642519010000|2022-01-18 15:16:50|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|0
1642519020000|2022-01-18 15:17:00|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|0
1642519070000|2022-01-18 15:17:50|5591|5591|5591|5591|5591|5591|5591|5591|0
1642519080000|2022-01-18 15:18:00|5590.35|5590.35|5589.7|5589.7|5590.35|5590.35|5589.7|5589.7|0
1642519120000|2022-01-18 15:18:40|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1642519140000|2022-01-18 15:19:00|5585.17|5585.17|5586.95|5586.95|5586.95|5586.95|5585.17|5585.17|0
1642519150000|2022-01-18 15:19:10|5586.63|5586.63|5585.5|5585.5|5587.28|5587.28|5585.5|5585.5|0
1642519170000|2022-01-18 15:19:30|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1642519220000|2022-01-18 15:20:20|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1642519240000|2022-01-18 15:20:40|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|0
1642519260000|2022-01-18 15:21:00|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|0
1642519350000|2022-01-18 15:22:30|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|0
1642519420000|2022-01-18 15:23:40|5580.48|5580.48|5582.26|5582.26|5582.26|5582.26|5580.48|5580.48|0
1642519500000|2022-01-18 15:25:00|5584.04|5584.04|5585.82|5585.82|5585.82|5585.82|5584.04|5584.04|0
1642519640000|2022-01-18 15:27:20|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|0
1642519670000|2022-01-18 15:27:50|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1642519740000|2022-01-18 15:29:00|5587.92|5587.92|5586.79|5586.79|5588.57|5588.57|5586.79|5586.79|0
1642519760000|2022-01-18 15:29:20|5587.12|5587.12|5586.79|5586.79|5587.12|5587.12|5586.79|5586.79|0
1642519780000|2022-01-18 15:29:40|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1642519790000|2022-01-18 15:29:50|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|0
1642519820000|2022-01-18 15:30:20|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1642519830000|2022-01-18 15:30:30|5589.05|5589.05|5587.28|5587.28|5589.05|5589.05|5587.28|5587.28|0
1642519850000|2022-01-18 15:30:50|5586.95|5586.95|5583.39|5583.39|5586.95|5586.95|5583.39|5583.39|0
1642519860000|2022-01-18 15:31:00|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|0
1642519920000|2022-01-18 15:32:00|5582.1|5582.1|5581.78|5581.78|5582.1|5582.1|5581.78|5581.78|0
1642519930000|2022-01-18 15:32:10|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|0
1642519970000|2022-01-18 15:32:50|5582.58|5582.58|5582.58|5582.58|5582.58|5582.58|5582.58|5582.58|0
1642519990000|2022-01-18 15:33:10|5580.8|5580.8|5580.8|5580.8|5582.58|5582.58|5580.8|5580.8|0
1642520010000|2022-01-18 15:33:30|5579.03|5579.03|5580.8|5580.8|5580.8|5580.8|5579.03|5579.03|0
1642520030000|2022-01-18 15:33:50|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|0
1642520050000|2022-01-18 15:34:10|5580.8|5580.8|5580.8|5580.8|5580.8|5580.8|5579.03|5579.03|0
1642520090000|2022-01-18 15:34:50|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|5579.03|0
1642520100000|2022-01-18 15:35:00|5577.25|5577.25|5574.82|5574.82|5577.25|5577.25|5574.82|5574.82|0
1642520140000|2022-01-18 15:35:40|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|0
1642520150000|2022-01-18 15:35:50|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|0
1642520170000|2022-01-18 15:36:10|5573.04|5573.04|5572.39|5572.39|5573.04|5573.04|5572.39|5572.39|0
1642520190000|2022-01-18 15:36:30|5574.17|5574.17|5575.95|5575.95|5575.95|5575.95|5574.17|5574.17|0
1642520220000|2022-01-18 15:37:00|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|0
1642520280000|2022-01-18 15:38:00|5575.95|5575.95|5577.73|5577.73|5577.73|5577.73|5575.95|5575.95|0
1642520320000|2022-01-18 15:38:40|5575.95|5575.95|5574.17|5574.17|5575.95|5575.95|5574.17|5574.17|0
1642520330000|2022-01-18 15:38:50|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|0
1642520340000|2022-01-18 15:39:00|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|0
1642520360000|2022-01-18 15:39:20|5574.5|5574.5|5572.39|5572.39|5574.5|5574.5|5572.39|5572.39|0
1642520370000|2022-01-18 15:39:30|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1642520390000|2022-01-18 15:39:50|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1642520400000|2022-01-18 15:40:00|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1642520480000|2022-01-18 15:41:20|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|0
1642520490000|2022-01-18 15:41:30|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1642520510000|2022-01-18 15:41:50|5571.42|5571.42|5571.75|5571.75|5571.75|5571.75|5571.1|5571.1|0
1642520540000|2022-01-18 15:42:20|5573.53|5573.53|5577.08|5577.08|5577.08|5577.08|5573.53|5573.53|0
1642520550000|2022-01-18 15:42:30|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1642520590000|2022-01-18 15:43:10|5575.95|5575.95|5577.73|5577.73|5577.73|5577.73|5575.95|5575.95|0
1642520620000|2022-01-18 15:43:40|5577.41|5577.41|5575.3|5575.3|5577.41|5577.41|5575.3|5575.3|0
1642520630000|2022-01-18 15:43:50|5574.98|5574.98|5573.2|5573.2|5574.98|5574.98|5573.2|5573.2|0
1642520660000|2022-01-18 15:44:20|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|0
1642520680000|2022-01-18 15:44:40|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1642520740000|2022-01-18 15:45:40|5577.41|5577.41|5575.3|5575.3|5577.41|5577.41|5575.3|5575.3|0
1642520820000|2022-01-18 15:47:00|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1642520830000|2022-01-18 15:47:10|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1642520860000|2022-01-18 15:47:40|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1642520870000|2022-01-18 15:47:50|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1642520890000|2022-01-18 15:48:10|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1642520910000|2022-01-18 15:48:30|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|0
1642520920000|2022-01-18 15:48:40|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1642520930000|2022-01-18 15:48:50|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|0
1642520960000|2022-01-18 15:49:20|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|0
1642520980000|2022-01-18 15:49:40|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|0
1642521000000|2022-01-18 15:50:00|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|0
1642521020000|2022-01-18 15:50:20|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|0
1642521050000|2022-01-18 15:50:50|5577.73|5577.73|5575.95|5575.95|5577.73|5577.73|5575.95|5575.95|0
1642521090000|2022-01-18 15:51:30|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|0
1642521120000|2022-01-18 15:52:00|5575.14|5575.14|5574.82|5574.82|5575.14|5575.14|5574.82|5574.82|0
1642521190000|2022-01-18 15:53:10|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|0
1642521240000|2022-01-18 15:54:00|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|0
1642521250000|2022-01-18 15:54:10|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|0
1642521330000|2022-01-18 15:55:30|5573.2|5573.2|5574.17|5574.17|5574.17|5574.17|5573.2|5573.2|0
1642521410000|2022-01-18 15:56:50|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|0
1642521430000|2022-01-18 15:57:10|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|0
1642521500000|2022-01-18 15:58:20|5574.17|5574.17|5575.14|5575.14|5575.14|5575.14|5574.17|5574.17|0
1642521550000|2022-01-18 15:59:10|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|0
1642521570000|2022-01-18 15:59:30|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|0
1642521600000|2022-01-18 16:00:00|5576.6|5576.6|5574.82|5574.82|5576.6|5576.6|5574.82|5574.82|0
1642521620000|2022-01-18 16:00:20|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|5574.17|0
1642521640000|2022-01-18 16:00:40|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|0
1642521650000|2022-01-18 16:00:50|5572.07|5572.07|5570.29|5570.29|5572.07|5572.07|5570.29|5570.29|0
1642521670000|2022-01-18 16:01:10|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1642521700000|2022-01-18 16:01:40|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|0
1642521720000|2022-01-18 16:02:00|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1642521740000|2022-01-18 16:02:20|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|5570.29|0
1642521790000|2022-01-18 16:03:10|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|0
1642521820000|2022-01-18 16:03:40|5568.51|5568.51|5566.73|5566.73|5568.51|5568.51|5566.73|5566.73|0
1642521840000|2022-01-18 16:04:00|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1642521850000|2022-01-18 16:04:10|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|0
1642521880000|2022-01-18 16:04:40|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1642521890000|2022-01-18 16:04:50|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|0
1642521910000|2022-01-18 16:05:10|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1642521920000|2022-01-18 16:05:20|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|0
1642521940000|2022-01-18 16:05:40|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1642521950000|2022-01-18 16:05:50|5566.73|5566.73|5564.31|5564.31|5566.73|5566.73|5564.31|5564.31|0
1642521960000|2022-01-18 16:06:00|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1642522030000|2022-01-18 16:07:10|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|0
1642522080000|2022-01-18 16:08:00|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|5560.1|0
1642522100000|2022-01-18 16:08:20|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|5561.88|0
1642522110000|2022-01-18 16:08:30|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1642522120000|2022-01-18 16:08:40|5565.44|5565.44|5569|5569|5569|5569|5565.44|5565.44|0
1642522170000|2022-01-18 16:09:30|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|0
1642522180000|2022-01-18 16:09:40|5569.32|5569.32|5571.1|5571.1|5571.1|5571.1|5569.32|5569.32|0
1642522220000|2022-01-18 16:10:20|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|0
1642522290000|2022-01-18 16:11:30|5569|5569|5569|5569|5569|5569|5569|5569|0
1642522430000|2022-01-18 16:13:50|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|0
1642522440000|2022-01-18 16:14:00|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|0
1642522560000|2022-01-18 16:16:00|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|0
1642522600000|2022-01-18 16:16:40|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|0
1642522660000|2022-01-18 16:17:40|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|5572.55|0
1642522720000|2022-01-18 16:18:40|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|0
1642522740000|2022-01-18 16:19:00|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1642522760000|2022-01-18 16:19:20|5575.79|5575.79|5576.44|5576.44|5576.44|5576.44|5575.79|5575.79|0
1642522780000|2022-01-18 16:19:40|5578.21|5578.21|5576.44|5576.44|5578.21|5578.21|5574.66|5574.66|0
1642522820000|2022-01-18 16:20:20|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1642522850000|2022-01-18 16:20:50|5577.08|5577.08|5575.3|5575.3|5577.08|5577.08|5575.3|5575.3|0
1642522860000|2022-01-18 16:21:00|5575.63|5575.63|5575.3|5575.3|5575.63|5575.63|5575.3|5575.3|0
1642522910000|2022-01-18 16:21:50|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|0
1642522960000|2022-01-18 16:22:40|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1642522980000|2022-01-18 16:23:00|5576.44|5576.44|5576.44|5576.44|5578.21|5578.21|5576.44|5576.44|0
1642523000000|2022-01-18 16:23:20|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1642523010000|2022-01-18 16:23:30|5578.54|5578.54|5576.76|5576.76|5578.54|5578.54|5576.76|5576.76|0
1642523020000|2022-01-18 16:23:40|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|0
1642523050000|2022-01-18 16:24:10|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|0
1642523080000|2022-01-18 16:24:40|5580.96|5580.96|5577.41|5577.41|5580.96|5580.96|5577.41|5577.41|0
1642523110000|2022-01-18 16:25:10|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1642523130000|2022-01-18 16:25:30|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|5577.08|0
1642523140000|2022-01-18 16:25:40|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1642523200000|2022-01-18 16:26:40|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1642523290000|2022-01-18 16:28:10|5573.2|5573.2|5572.88|5572.88|5573.2|5573.2|5572.88|5572.88|0
1642523320000|2022-01-18 16:28:40|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|5574.66|0
1642523370000|2022-01-18 16:29:30|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|0
1642523380000|2022-01-18 16:29:40|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1642523390000|2022-01-18 16:29:50|5570.45|5570.45|5570.45|5570.45|5570.45|5570.45|5570.45|5570.45|0
1642580100000|2022-01-19 08:15:00|5604.09|5604.09|5602.32|5602.32|5604.09|5604.09|5602.32|5602.32|0
1642580160000|2022-01-19 08:16:00|5601.67|5601.67|5600.37|5600.37|5601.67|5601.67|5600.05|5600.05|0
1642580180000|2022-01-19 08:16:20|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1642580220000|2022-01-19 08:17:00|5603.93|5603.93|5603.93|5603.93|5604.25|5604.25|5603.93|5603.93|0
1642580290000|2022-01-19 08:18:10|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|0
1642580300000|2022-01-19 08:18:20|5610.56|5610.56|5608.78|5608.78|5610.56|5610.56|5608.78|5608.78|0
1642580310000|2022-01-19 08:18:30|5612.34|5612.34|5608.78|5608.78|5612.34|5612.34|5608.78|5608.78|0
1642580340000|2022-01-19 08:19:00|5607|5607|5607|5607|5607|5607|5607|5607|0
1642580400000|2022-01-19 08:20:00|5607.65|5607.65|5606.68|5606.68|5607.65|5607.65|5606.68|5606.68|0
1642580420000|2022-01-19 08:20:20|5604.9|5604.9|5604.9|5604.9|5604.9|5604.9|5603.12|5603.12|0
1642580430000|2022-01-19 08:20:30|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|0
1642580460000|2022-01-19 08:21:00|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|0
1642580500000|2022-01-19 08:21:40|5608.62|5608.62|5604.58|5604.58|5608.62|5608.62|5603.29|5603.29|0
1642580510000|2022-01-19 08:21:50|5608.14|5608.14|5607.98|5607.98|5608.14|5608.14|5606.36|5606.36|0
1642580520000|2022-01-19 08:22:00|5607.66|5607.66|5606.36|5606.36|5607.98|5607.98|5606.36|5606.36|0
1642580530000|2022-01-19 08:22:10|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|0
1642580670000|2022-01-19 08:24:30|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|0
1642580710000|2022-01-19 08:25:10|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|0
1642580750000|2022-01-19 08:25:50|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|0
1642580760000|2022-01-19 08:26:00|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|0
1642580770000|2022-01-19 08:26:10|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1642580860000|2022-01-19 08:27:40|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1642580910000|2022-01-19 08:28:30|5612.5|5612.5|5614.77|5614.77|5614.77|5614.77|5612.5|5612.5|0
1642580940000|2022-01-19 08:29:00|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1642580990000|2022-01-19 08:29:50|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1642581000000|2022-01-19 08:30:00|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|0
1642581030000|2022-01-19 08:30:30|5610.08|5610.08|5611.86|5611.86|5611.86|5611.86|5610.08|5610.08|0
1642581050000|2022-01-19 08:30:50|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|0
1642581110000|2022-01-19 08:31:50|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|0
1642581120000|2022-01-19 08:32:00|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|0
1642581240000|2022-01-19 08:34:00|5611.7|5611.7|5613.48|5613.48|5613.48|5613.48|5611.7|5611.7|0
1642581280000|2022-01-19 08:34:40|5614.28|5614.28|5612.99|5612.99|5614.28|5614.28|5612.99|5612.99|0
1642581350000|2022-01-19 08:35:50|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1642581360000|2022-01-19 08:36:00|5615.74|5615.74|5619.3|5619.3|5619.3|5619.3|5615.74|5615.74|0
1642581380000|2022-01-19 08:36:20|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1642581390000|2022-01-19 08:36:30|5622.05|5622.05|5623.82|5623.82|5623.82|5623.82|5622.05|5622.05|0
1642581400000|2022-01-19 08:36:40|5625.6|5625.6|5627.38|5627.38|5627.38|5627.38|5625.6|5625.6|0
1642581410000|2022-01-19 08:36:50|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1642581420000|2022-01-19 08:37:00|5628.84|5628.84|5623.5|5623.5|5628.84|5628.84|5623.5|5623.5|0
1642581480000|2022-01-19 08:38:00|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1642581530000|2022-01-19 08:38:50|5634.17|5634.17|5641.29|5641.29|5641.29|5641.29|5634.17|5634.17|0
1642581540000|2022-01-19 08:39:00|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1642581600000|2022-01-19 08:40:00|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|0
1642581610000|2022-01-19 08:40:10|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1642581660000|2022-01-19 08:41:00|5634.17|5634.17|5637.73|5637.73|5637.73|5637.73|5634.17|5634.17|0
1642581720000|2022-01-19 08:42:00|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|0
1642581740000|2022-01-19 08:42:20|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1642581780000|2022-01-19 08:43:00|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|0
1642581790000|2022-01-19 08:43:10|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1642581830000|2022-01-19 08:43:50|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1642581840000|2022-01-19 08:44:00|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|0
1642581850000|2022-01-19 08:44:10|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|0
1642581960000|2022-01-19 08:46:00|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|0
1642581970000|2022-01-19 08:46:10|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|5628.03|0
1642582020000|2022-01-19 08:47:00|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1642582030000|2022-01-19 08:47:10|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1642582050000|2022-01-19 08:47:30|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|0
1642582120000|2022-01-19 08:48:40|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|0
1642582130000|2022-01-19 08:48:50|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1642582200000|2022-01-19 08:50:00|5619.46|5619.46|5615.42|5615.42|5620.75|5620.75|5615.42|5615.42|0
1642582220000|2022-01-19 08:50:20|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|0
1642582270000|2022-01-19 08:51:10|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1642582290000|2022-01-19 08:51:30|5616.55|5616.55|5617.52|5617.52|5617.52|5617.52|5616.55|5616.55|0
1642582300000|2022-01-19 08:51:40|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1642582310000|2022-01-19 08:51:50|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1642582360000|2022-01-19 08:52:40|5613.96|5613.96|5613.64|5613.64|5613.96|5613.96|5613.64|5613.64|0
1642582470000|2022-01-19 08:54:30|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1642582480000|2022-01-19 08:54:40|5614.29|5614.29|5613.96|5613.96|5614.29|5614.29|5613.96|5613.96|0
1642582510000|2022-01-19 08:55:10|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1642582540000|2022-01-19 08:55:40|5612.51|5612.51|5611.54|5611.54|5612.51|5612.51|5611.54|5611.54|0
1642582590000|2022-01-19 08:56:30|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|0
1642582600000|2022-01-19 08:56:40|5612.34|5612.34|5614.12|5614.12|5614.12|5614.12|5612.34|5612.34|0
1642582640000|2022-01-19 08:57:20|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1642582690000|2022-01-19 08:58:10|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1642582700000|2022-01-19 08:58:20|5619.3|5619.3|5624.96|5624.96|5624.96|5624.96|5619.3|5619.3|0
1642582710000|2022-01-19 08:58:30|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|0
1642582720000|2022-01-19 08:58:40|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|0
1642582740000|2022-01-19 08:59:00|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1642582810000|2022-01-19 09:00:10|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1642582840000|2022-01-19 09:00:40|5614.45|5614.45|5607.33|5607.33|5614.45|5614.45|5607.33|5607.33|0
1642582880000|2022-01-19 09:01:20|5610.89|5610.89|5609.11|5609.11|5610.89|5610.89|5609.11|5609.11|0
1642582980000|2022-01-19 09:03:00|5608.46|5608.46|5610.57|5610.57|5610.57|5610.57|5608.46|5608.46|0
1642583060000|2022-01-19 09:04:20|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1642583100000|2022-01-19 09:05:00|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1642583150000|2022-01-19 09:05:50|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1642583190000|2022-01-19 09:06:30|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1642583200000|2022-01-19 09:06:40|5612.83|5612.83|5613.8|5613.8|5613.8|5613.8|5612.83|5612.83|0
1642583210000|2022-01-19 09:06:50|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1642583340000|2022-01-19 09:09:00|5614.61|5614.61|5615.58|5615.58|5615.58|5615.58|5614.61|5614.61|0
1642583450000|2022-01-19 09:10:50|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1642583480000|2022-01-19 09:11:20|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1642583520000|2022-01-19 09:12:00|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1642583640000|2022-01-19 09:14:00|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1642583800000|2022-01-19 09:16:40|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|0
1642583820000|2022-01-19 09:17:00|5615.09|5615.09|5616.87|5616.87|5616.87|5616.87|5615.09|5615.09|0
1642583830000|2022-01-19 09:17:10|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|0
1642583840000|2022-01-19 09:17:20|5622.85|5622.85|5623.18|5623.18|5623.18|5623.18|5622.85|5622.85|0
1642583850000|2022-01-19 09:17:30|5624.96|5624.96|5623.18|5623.18|5624.96|5624.96|5623.18|5623.18|0
1642583880000|2022-01-19 09:18:00|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|0
1642583920000|2022-01-19 09:18:40|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|0
1642583930000|2022-01-19 09:18:50|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|0
1642584070000|2022-01-19 09:21:10|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|5629.81|0
1642584080000|2022-01-19 09:21:20|5629.48|5629.48|5626.25|5626.25|5629.81|5629.81|5626.25|5626.25|0
1642584140000|2022-01-19 09:22:20|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1642584150000|2022-01-19 09:22:30|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1642584250000|2022-01-19 09:24:10|5621.72|5621.72|5619.13|5619.13|5621.72|5621.72|5619.13|5619.13|0
1642584290000|2022-01-19 09:24:50|5619.78|5619.78|5619.46|5619.46|5619.78|5619.78|5619.46|5619.46|0
1642584310000|2022-01-19 09:25:10|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1642584320000|2022-01-19 09:25:20|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|0
1642584330000|2022-01-19 09:25:30|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1642584340000|2022-01-19 09:25:40|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1642584500000|2022-01-19 09:28:20|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|0
1642584550000|2022-01-19 09:29:10|5608.94|5608.94|5608.62|5608.62|5608.94|5608.94|5608.62|5608.62|0
1642584620000|2022-01-19 09:30:20|5608.3|5608.3|5611.85|5611.85|5611.85|5611.85|5608.3|5608.3|0
1642584680000|2022-01-19 09:31:20|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1642584730000|2022-01-19 09:32:10|5614.6|5614.6|5616.22|5616.22|5616.22|5616.22|5614.6|5614.6|0
1642584740000|2022-01-19 09:32:20|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1642584760000|2022-01-19 09:32:40|5615.9|5615.9|5617.68|5617.68|5617.68|5617.68|5615.9|5615.9|0
1642584770000|2022-01-19 09:32:50|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1642584800000|2022-01-19 09:33:20|5620.27|5620.27|5625.28|5625.28|5625.28|5625.28|5619.62|5619.62|0
1642584820000|2022-01-19 09:33:40|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|5625.6|0
1642584890000|2022-01-19 09:34:50|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|0
1642584910000|2022-01-19 09:35:10|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|0
1642584980000|2022-01-19 09:36:20|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1642585070000|2022-01-19 09:37:50|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|0
1642585110000|2022-01-19 09:38:30|5618.81|5618.81|5620.59|5620.59|5620.59|5620.59|5618.81|5618.81|0
1642585160000|2022-01-19 09:39:20|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1642585260000|2022-01-19 09:41:00|5619.62|5619.62|5619.94|5619.94|5619.94|5619.94|5619.62|5619.62|0
1642585270000|2022-01-19 09:41:10|5620.26|5620.26|5620.59|5620.59|5620.59|5620.59|5620.26|5620.26|0
1642585290000|2022-01-19 09:41:30|5617.03|5617.03|5613.47|5613.47|5617.03|5617.03|5613.47|5613.47|0
1642585320000|2022-01-19 09:42:00|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|0
1642585390000|2022-01-19 09:43:10|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|0
1642585440000|2022-01-19 09:44:00|5608.14|5608.14|5608.78|5608.78|5608.78|5608.78|5608.14|5608.14|0
1642585470000|2022-01-19 09:44:30|5605.23|5605.23|5607|5607|5607|5607|5605.23|5605.23|0
1642585500000|2022-01-19 09:45:00|5608.78|5608.78|5610.56|5610.56|5610.56|5610.56|5608.78|5608.78|0
1642585630000|2022-01-19 09:47:10|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1642585680000|2022-01-19 09:48:00|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1642585690000|2022-01-19 09:48:10|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1642585800000|2022-01-19 09:50:00|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1642585830000|2022-01-19 09:50:30|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|0
1642585850000|2022-01-19 09:50:50|5607.82|5607.82|5609.59|5609.59|5609.59|5609.59|5607.82|5607.82|0
1642585910000|2022-01-19 09:51:50|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|0
1642585930000|2022-01-19 09:52:10|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|0
1642585990000|2022-01-19 09:53:10|5614.77|5614.77|5614.45|5614.45|5614.77|5614.77|5614.45|5614.45|0
1642586010000|2022-01-19 09:53:30|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|0
1642586280000|2022-01-19 09:58:00|5612.34|5612.34|5615.9|5615.9|5615.9|5615.9|5612.34|5612.34|0
1642586290000|2022-01-19 09:58:10|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1642586300000|2022-01-19 09:58:20|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1642586360000|2022-01-19 09:59:20|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1642586400000|2022-01-19 10:00:00|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|0
1642586440000|2022-01-19 10:00:40|5611.37|5611.37|5611.7|5611.7|5611.7|5611.7|5611.37|5611.37|0
1642586470000|2022-01-19 10:01:10|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|0
1642586640000|2022-01-19 10:04:00|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1642586700000|2022-01-19 10:05:00|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1642586710000|2022-01-19 10:05:10|5618|5618|5618|5618|5618|5618|5618|5618|0
1642586740000|2022-01-19 10:05:40|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1642586800000|2022-01-19 10:06:40|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1642586870000|2022-01-19 10:07:50|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|0
1642586930000|2022-01-19 10:08:50|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1642587100000|2022-01-19 10:11:40|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1642587260000|2022-01-19 10:14:20|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|5613.48|0
1642587270000|2022-01-19 10:14:30|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1642587330000|2022-01-19 10:15:30|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|0
1642587350000|2022-01-19 10:15:50|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1642587400000|2022-01-19 10:16:40|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1642587470000|2022-01-19 10:17:50|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1642587570000|2022-01-19 10:19:30|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|0
1642587580000|2022-01-19 10:19:40|5616.71|5616.71|5617.03|5617.03|5617.03|5617.03|5616.71|5616.71|0
1642587590000|2022-01-19 10:19:50|5618|5618|5618|5618|5618|5618|5618|5618|0
1642587600000|2022-01-19 10:20:00|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1642587630000|2022-01-19 10:20:30|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1642587720000|2022-01-19 10:22:00|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1642587880000|2022-01-19 10:24:40|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1642587890000|2022-01-19 10:24:50|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1642587970000|2022-01-19 10:26:10|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1642588080000|2022-01-19 10:28:00|5621.56|5621.56|5623.34|5623.34|5623.34|5623.34|5621.56|5621.56|0
1642588110000|2022-01-19 10:28:30|5630.46|5630.46|5626.9|5626.9|5634.01|5634.01|5626.9|5626.9|0
1642588120000|2022-01-19 10:28:40|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|5626.9|5626.9|0
1642588130000|2022-01-19 10:28:50|5632.23|5632.23|5632.23|5632.23|5634.01|5634.01|5632.23|5632.23|0
1642588160000|2022-01-19 10:29:20|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|0
1642588170000|2022-01-19 10:29:30|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|0
1642588180000|2022-01-19 10:29:40|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|0
1642588200000|2022-01-19 10:30:00|5632.23|5632.23|5637.57|5637.57|5637.57|5637.57|5632.23|5632.23|0
1642588240000|2022-01-19 10:30:40|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|5641.13|0
1642588260000|2022-01-19 10:31:00|5643.55|5643.55|5644.2|5644.2|5644.2|5644.2|5643.55|5643.55|0
1642588270000|2022-01-19 10:31:10|5645.98|5645.98|5645.98|5645.98|5647.76|5647.76|5645.98|5645.98|0
1642588300000|2022-01-19 10:31:40|5642.42|5642.42|5640.64|5640.64|5642.42|5642.42|5640.64|5640.64|0
1642588310000|2022-01-19 10:31:50|5642.42|5642.42|5644.2|5644.2|5644.2|5644.2|5642.42|5642.42|0
1642588320000|2022-01-19 10:32:00|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|0
1642588330000|2022-01-19 10:32:10|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1642588340000|2022-01-19 10:32:20|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|0
1642588350000|2022-01-19 10:32:30|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642588380000|2022-01-19 10:33:00|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|0
1642588450000|2022-01-19 10:34:10|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642588460000|2022-01-19 10:34:20|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|5643.23|0
1642588570000|2022-01-19 10:36:10|5639.67|5639.67|5635.3|5635.3|5639.67|5639.67|5635.3|5635.3|0
1642588630000|2022-01-19 10:37:10|5633.53|5633.53|5633.53|5633.53|5633.53|5633.53|5633.53|5633.53|0
1642588640000|2022-01-19 10:37:20|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1642588650000|2022-01-19 10:37:30|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|0
1642588660000|2022-01-19 10:37:40|5633.53|5633.53|5635.3|5635.3|5635.3|5635.3|5633.53|5633.53|0
1642588690000|2022-01-19 10:38:10|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|5635.3|5635.3|0
1642588780000|2022-01-19 10:39:40|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1642588820000|2022-01-19 10:40:20|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|0
1642588910000|2022-01-19 10:41:50|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|0
1642588990000|2022-01-19 10:43:10|5642.42|5642.42|5640.96|5640.96|5642.42|5642.42|5640.64|5640.64|0
1642589130000|2022-01-19 10:45:30|5639.19|5639.19|5640.96|5640.96|5640.96|5640.96|5639.19|5639.19|0
1642589220000|2022-01-19 10:47:00|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|5642.74|0
1642589280000|2022-01-19 10:48:00|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|0
1642589360000|2022-01-19 10:49:20|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1642589390000|2022-01-19 10:49:50|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1642589440000|2022-01-19 10:50:40|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1642589470000|2022-01-19 10:51:10|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1642589540000|2022-01-19 10:52:20|5639.83|5639.83|5634.5|5634.5|5639.83|5639.83|5634.5|5634.5|0
1642589640000|2022-01-19 10:54:00|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|5635.14|0
1642589680000|2022-01-19 10:54:40|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|0
1642589690000|2022-01-19 10:54:50|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|0
1642589760000|2022-01-19 10:56:00|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1642589880000|2022-01-19 10:58:00|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|0
1642589980000|2022-01-19 10:59:40|5639.03|5639.03|5638.38|5638.38|5639.03|5639.03|5638.38|5638.38|0
1642590070000|2022-01-19 11:01:10|5634.82|5634.82|5636.6|5636.6|5636.6|5636.6|5634.82|5634.82|0
1642590120000|2022-01-19 11:02:00|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1642590180000|2022-01-19 11:03:00|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|0
1642590240000|2022-01-19 11:04:00|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|5634.82|0
1642590270000|2022-01-19 11:04:30|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|0
1642590310000|2022-01-19 11:05:10|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1642590410000|2022-01-19 11:06:50|5636.6|5636.6|5638.38|5638.38|5638.38|5638.38|5636.6|5636.6|0
1642590460000|2022-01-19 11:07:40|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|0
1642590470000|2022-01-19 11:07:50|5639.35|5639.35|5638.7|5638.7|5639.35|5639.35|5638.7|5638.7|0
1642590560000|2022-01-19 11:09:20|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|5636.92|0
1642590570000|2022-01-19 11:09:30|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|0
1642590640000|2022-01-19 11:10:40|5647.6|5647.6|5651.15|5651.15|5651.15|5651.15|5647.6|5647.6|0
1642590760000|2022-01-19 11:12:40|5649.37|5649.37|5649.37|5649.37|5649.37|5649.37|5649.37|5649.37|0
1642590770000|2022-01-19 11:12:50|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|0
1642590780000|2022-01-19 11:13:00|5649.37|5649.37|5647.6|5647.6|5649.37|5649.37|5647.6|5647.6|0
1642590860000|2022-01-19 11:14:20|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|5644.04|0
1642591080000|2022-01-19 11:18:00|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1642591110000|2022-01-19 11:18:30|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|0
1642591140000|2022-01-19 11:19:00|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|0
1642591180000|2022-01-19 11:19:40|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1642591200000|2022-01-19 11:20:00|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|0
1642591270000|2022-01-19 11:21:10|5637.73|5637.73|5637.73|5637.73|5637.73|5637.73|5635.95|5635.95|0
1642591290000|2022-01-19 11:21:30|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1642591440000|2022-01-19 11:24:00|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|5636.6|0
1642591580000|2022-01-19 11:26:20|5636.92|5636.92|5637.25|5637.25|5637.25|5637.25|5636.92|5636.92|0
1642591680000|2022-01-19 11:28:00|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|5637.57|0
1642591690000|2022-01-19 11:28:10|5639.35|5639.35|5642.91|5642.91|5642.91|5642.91|5639.35|5639.35|0
1642591700000|2022-01-19 11:28:20|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|0
1642591800000|2022-01-19 11:30:00|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1642591820000|2022-01-19 11:30:20|5643.55|5643.55|5644.2|5644.2|5644.2|5644.2|5643.55|5643.55|0
1642591830000|2022-01-19 11:30:30|5643.88|5643.88|5643.55|5643.55|5643.88|5643.88|5643.55|5643.55|0
1642592000000|2022-01-19 11:33:20|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1642592120000|2022-01-19 11:35:20|5645.33|5645.33|5647.11|5647.11|5647.11|5647.11|5645.33|5645.33|0
1642592160000|2022-01-19 11:36:00|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|0
1642592170000|2022-01-19 11:36:10|5648.08|5648.08|5648.41|5648.41|5648.41|5648.41|5648.08|5648.08|0
1642592180000|2022-01-19 11:36:20|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|0
1642592350000|2022-01-19 11:39:10|5647.11|5647.11|5646.46|5646.46|5647.11|5647.11|5646.46|5646.46|0
1642592380000|2022-01-19 11:39:40|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|0
1642592500000|2022-01-19 11:41:40|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|0
1642592550000|2022-01-19 11:42:30|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642592580000|2022-01-19 11:43:00|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|5648.57|0
1642592600000|2022-01-19 11:43:20|5649.86|5649.86|5646.3|5646.3|5649.86|5649.86|5646.3|5646.3|0
1642592610000|2022-01-19 11:43:30|5644.53|5644.53|5642.75|5642.75|5644.53|5644.53|5640.97|5640.97|0
1642592640000|2022-01-19 11:44:00|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1642592680000|2022-01-19 11:44:40|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|0
1642592710000|2022-01-19 11:45:10|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1642593040000|2022-01-19 11:50:40|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|0
1642593060000|2022-01-19 11:51:00|5641.45|5641.45|5645.01|5645.01|5645.01|5645.01|5639.67|5639.67|0
1642593070000|2022-01-19 11:51:10|5646.79|5646.79|5648.57|5648.57|5648.57|5648.57|5646.79|5646.79|0
1642593080000|2022-01-19 11:51:20|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642593120000|2022-01-19 11:52:00|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|0
1642593130000|2022-01-19 11:52:10|5645.01|5645.01|5641.45|5641.45|5645.01|5645.01|5641.45|5641.45|0
1642593150000|2022-01-19 11:52:30|5645.01|5645.01|5643.23|5643.23|5645.01|5645.01|5643.23|5643.23|0
1642593200000|2022-01-19 11:53:20|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642593240000|2022-01-19 11:54:00|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|0
1642593300000|2022-01-19 11:55:00|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1642593520000|2022-01-19 11:58:40|5646.79|5646.79|5649.38|5649.38|5649.38|5649.38|5646.79|5646.79|0
1642593530000|2022-01-19 11:58:50|5649.05|5649.05|5647.76|5647.76|5649.05|5649.05|5647.76|5647.76|0
1642593720000|2022-01-19 12:02:00|5649.54|5649.54|5651.32|5651.32|5651.32|5651.32|5649.54|5649.54|0
1642593810000|2022-01-19 12:03:30|5649.54|5649.54|5649.54|5649.54|5649.54|5649.54|5649.54|5649.54|0
1642593820000|2022-01-19 12:03:40|5649.21|5649.21|5649.54|5649.54|5649.54|5649.54|5649.21|5649.21|0
1642593850000|2022-01-19 12:04:10|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|0
1642593860000|2022-01-19 12:04:20|5655.52|5655.52|5655.52|5655.52|5655.52|5655.52|5655.52|5655.52|0
1642594010000|2022-01-19 12:06:50|5659.08|5659.08|5669.75|5669.75|5669.75|5669.75|5659.08|5659.08|0
1642594030000|2022-01-19 12:07:10|5673.31|5673.31|5673.63|5673.63|5673.63|5673.63|5673.31|5673.31|0
1642594060000|2022-01-19 12:07:40|5670.07|5670.07|5668.3|5668.3|5670.07|5670.07|5668.3|5668.3|0
1642594070000|2022-01-19 12:07:50|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|5666.52|0
1642594080000|2022-01-19 12:08:00|5670.07|5670.07|5671.85|5671.85|5671.85|5671.85|5670.07|5670.07|0
1642594210000|2022-01-19 12:10:10|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|0
1642594300000|2022-01-19 12:11:40|5677.19|5677.19|5680.75|5680.75|5680.75|5680.75|5677.19|5677.19|0
1642594310000|2022-01-19 12:11:50|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|0
1642594370000|2022-01-19 12:12:50|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|0
1642594440000|2022-01-19 12:14:00|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|5676.54|0
1642594520000|2022-01-19 12:15:20|5674.76|5674.76|5671.21|5671.21|5674.76|5674.76|5671.21|5671.21|0
1642594550000|2022-01-19 12:15:50|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|0
1642594750000|2022-01-19 12:19:10|5665.87|5665.87|5660.53|5660.53|5665.87|5665.87|5660.53|5660.53|0
1642594840000|2022-01-19 12:20:40|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|0
1642594880000|2022-01-19 12:21:20|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|0
1642594920000|2022-01-19 12:22:00|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|0
1642594930000|2022-01-19 12:22:10|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|0
1642595300000|2022-01-19 12:28:20|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|0
1642595380000|2022-01-19 12:29:40|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|5662.96|0
1642595630000|2022-01-19 12:33:50|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1642595850000|2022-01-19 12:37:30|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|5665.06|0
1642595870000|2022-01-19 12:37:50|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|5665.39|0
1642595900000|2022-01-19 12:38:20|5667.16|5667.16|5668.94|5668.94|5668.94|5668.94|5667.16|5667.16|0
1642595930000|2022-01-19 12:38:50|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|0
1642595940000|2022-01-19 12:39:00|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|0
1642595950000|2022-01-19 12:39:10|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1642595990000|2022-01-19 12:39:50|5660.37|5660.37|5658.59|5658.59|5660.37|5660.37|5658.59|5658.59|0
1642596020000|2022-01-19 12:40:20|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|0
1642596140000|2022-01-19 12:42:20|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|0
1642596250000|2022-01-19 12:44:10|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|5661.18|0
1642596300000|2022-01-19 12:45:00|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|5661.5|0
1642596350000|2022-01-19 12:45:50|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|0
1642596390000|2022-01-19 12:46:30|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|0
1642596570000|2022-01-19 12:49:30|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|0
1642596580000|2022-01-19 12:49:40|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|0
1642596600000|2022-01-19 12:50:00|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1642596810000|2022-01-19 12:53:30|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|0
1642596830000|2022-01-19 12:53:50|5665.39|5665.39|5663.93|5663.93|5665.71|5665.71|5663.93|5663.93|0
1642596880000|2022-01-19 12:54:40|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|0
1642596890000|2022-01-19 12:54:50|5664.58|5664.58|5665.23|5665.23|5665.23|5665.23|5664.58|5664.58|0
1642596970000|2022-01-19 12:56:10|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|0
1642596980000|2022-01-19 12:56:20|5662.48|5662.48|5662.48|5662.48|5662.48|5662.48|5662.48|5662.48|0
1642597020000|2022-01-19 12:57:00|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|5661.51|0
1642597110000|2022-01-19 12:58:30|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|0
1642597160000|2022-01-19 12:59:20|5661.51|5661.51|5663.29|5663.29|5663.29|5663.29|5661.51|5661.51|0
1642597200000|2022-01-19 13:00:00|5665.23|5665.23|5664.91|5664.91|5665.23|5665.23|5664.91|5664.91|0
1642597270000|2022-01-19 13:01:10|5666.68|5666.68|5664.91|5664.91|5666.68|5666.68|5664.91|5664.91|0
1642597320000|2022-01-19 13:02:00|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|0
1642597430000|2022-01-19 13:03:50|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|0
1642597450000|2022-01-19 13:04:10|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1642597470000|2022-01-19 13:04:30|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|0
1642597490000|2022-01-19 13:04:50|5663.93|5663.93|5662.16|5662.16|5663.93|5663.93|5662.16|5662.16|0
1642597590000|2022-01-19 13:06:30|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1642597680000|2022-01-19 13:08:00|5662.16|5662.16|5662.16|5662.16|5662.16|5662.16|5662.16|5662.16|0
1642598020000|2022-01-19 13:13:40|5663.93|5663.93|5662.16|5662.16|5663.93|5663.93|5662.16|5662.16|0
1642598030000|2022-01-19 13:13:50|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1642598070000|2022-01-19 13:14:30|5665.71|5665.71|5668.3|5668.3|5668.3|5668.3|5665.71|5665.71|0
1642598080000|2022-01-19 13:14:40|5667.66|5667.66|5668.3|5668.3|5668.3|5668.3|5667.66|5667.66|0
1642598140000|2022-01-19 13:15:40|5670.08|5670.08|5675.42|5675.42|5675.42|5675.42|5670.08|5670.08|0
1642598210000|2022-01-19 13:16:50|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|0
1642598260000|2022-01-19 13:17:40|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|0
1642598280000|2022-01-19 13:18:00|5682.53|5682.53|5677.2|5677.2|5682.53|5682.53|5675.42|5675.42|0
1642598290000|2022-01-19 13:18:10|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|0
1642598310000|2022-01-19 13:18:30|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|0
1642598340000|2022-01-19 13:19:00|5675.42|5675.42|5677.2|5677.2|5677.2|5677.2|5675.42|5675.42|0
1642598350000|2022-01-19 13:19:10|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|5678.98|0
1642598360000|2022-01-19 13:19:20|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|0
1642598380000|2022-01-19 13:19:40|5681.72|5681.72|5681.4|5681.4|5681.72|5681.72|5681.4|5681.4|0
1642598400000|2022-01-19 13:20:00|5683.18|5683.18|5688.52|5688.52|5688.52|5688.52|5683.18|5683.18|0
1642598450000|2022-01-19 13:20:50|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|0
1642598530000|2022-01-19 13:22:10|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|0
1642598560000|2022-01-19 13:22:40|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|0
1642598580000|2022-01-19 13:23:00|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|0
1642598650000|2022-01-19 13:24:10|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|5684.31|0
1642598660000|2022-01-19 13:24:20|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|0
1642598690000|2022-01-19 13:24:50|5684.31|5684.31|5686.09|5686.09|5686.09|5686.09|5684.31|5684.31|0
1642598700000|2022-01-19 13:25:00|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|0
1642598730000|2022-01-19 13:25:30|5686.09|5686.09|5684.31|5684.31|5686.09|5686.09|5684.31|5684.31|0
1642598740000|2022-01-19 13:25:40|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|0
1642598750000|2022-01-19 13:25:50|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|0
1642598760000|2022-01-19 13:26:00|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|0
1642598820000|2022-01-19 13:27:00|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|0
1642598900000|2022-01-19 13:28:20|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|0
1642598910000|2022-01-19 13:28:30|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1642598930000|2022-01-19 13:28:50|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|0
1642598960000|2022-01-19 13:29:20|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|0
1642598990000|2022-01-19 13:29:50|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|0
1642599030000|2022-01-19 13:30:30|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|0
1642599040000|2022-01-19 13:30:40|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|0
1642599060000|2022-01-19 13:31:00|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|0
1642599110000|2022-01-19 13:31:50|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|0
1642599180000|2022-01-19 13:33:00|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1642599190000|2022-01-19 13:33:10|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|0
1642599200000|2022-01-19 13:33:20|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1642599230000|2022-01-19 13:33:50|5699.35|5699.35|5699.35|5699.35|5699.35|5699.35|5699.35|5699.35|0
1642599240000|2022-01-19 13:34:00|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|0
1642599310000|2022-01-19 13:35:10|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|0
1642599330000|2022-01-19 13:35:30|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|0
1642599480000|2022-01-19 13:38:00|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|0
1642599580000|2022-01-19 13:39:40|5700.81|5700.81|5700.48|5700.48|5700.81|5700.81|5700.48|5700.48|0
1642599640000|2022-01-19 13:40:40|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|5698.7|0
1642599790000|2022-01-19 13:43:10|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|0
1642599850000|2022-01-19 13:44:10|5694.82|5694.82|5693.04|5693.04|5694.82|5694.82|5693.04|5693.04|0
1642599920000|2022-01-19 13:45:20|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|0
1642599960000|2022-01-19 13:46:00|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|0
1642600010000|2022-01-19 13:46:50|5690.62|5690.62|5687.06|5687.06|5690.62|5690.62|5687.06|5687.06|0
1642600020000|2022-01-19 13:47:00|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|5688.84|0
1642600030000|2022-01-19 13:47:10|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|0
1642600070000|2022-01-19 13:47:50|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|0
1642600130000|2022-01-19 13:48:50|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|0
1642600160000|2022-01-19 13:49:20|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|5692.07|0
1642600170000|2022-01-19 13:49:30|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|0
1642600200000|2022-01-19 13:50:00|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|0
1642600380000|2022-01-19 13:53:00|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|0
1642600530000|2022-01-19 13:55:30|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1642600770000|2022-01-19 13:59:30|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|0
1642600780000|2022-01-19 13:59:40|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|0
1642600810000|2022-01-19 14:00:10|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|0
1642600900000|2022-01-19 14:01:40|5693.2|5693.2|5694.98|5694.98|5694.98|5694.98|5693.2|5693.2|0
1642600910000|2022-01-19 14:01:50|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|5696.76|0
1642600960000|2022-01-19 14:02:40|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|5694.98|0
1642601060000|2022-01-19 14:04:20|5694.66|5694.66|5692.88|5692.88|5694.66|5694.66|5692.88|5692.88|0
1642601110000|2022-01-19 14:05:10|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642601190000|2022-01-19 14:06:30|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|0
1642601220000|2022-01-19 14:07:00|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642601280000|2022-01-19 14:08:00|5687.55|5687.55|5691.1|5691.1|5691.1|5691.1|5687.55|5687.55|0
1642601340000|2022-01-19 14:09:00|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|0
1642601350000|2022-01-19 14:09:10|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1642601460000|2022-01-19 14:11:00|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|0
1642601620000|2022-01-19 14:13:40|5689.65|5689.65|5691.43|5691.43|5691.43|5691.43|5689.65|5689.65|0
1642601660000|2022-01-19 14:14:20|5691.1|5691.1|5690.78|5690.78|5691.1|5691.1|5690.78|5690.78|0
1642601700000|2022-01-19 14:15:00|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|0
1642601740000|2022-01-19 14:15:40|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|5692.88|0
1642601760000|2022-01-19 14:16:00|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|0
1642601780000|2022-01-19 14:16:20|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642601790000|2022-01-19 14:16:30|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|0
1642601840000|2022-01-19 14:17:20|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642601890000|2022-01-19 14:18:10|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|0
1642602030000|2022-01-19 14:20:30|5700|5700|5701.77|5701.77|5701.77|5701.77|5700|5700|0
1642602040000|2022-01-19 14:20:40|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|5703.55|0
1642602050000|2022-01-19 14:20:50|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|5708.89|0
1642602080000|2022-01-19 14:21:20|5707.11|5707.11|5705.33|5705.33|5707.11|5707.11|5705.33|5705.33|0
1642602120000|2022-01-19 14:22:00|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|0
1642602130000|2022-01-19 14:22:10|5707.43|5707.43|5707.76|5707.76|5707.76|5707.76|5707.43|5707.43|0
1642602210000|2022-01-19 14:23:30|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|5707.11|0
1642602270000|2022-01-19 14:24:30|5703.55|5703.55|5701.77|5701.77|5703.55|5703.55|5701.77|5701.77|0
1642602340000|2022-01-19 14:25:40|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|0
1642602360000|2022-01-19 14:26:00|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|0
1642602380000|2022-01-19 14:26:20|5700|5700|5700|5700|5700|5700|5700|5700|0
1642602420000|2022-01-19 14:27:00|5698.22|5698.22|5700|5700|5700|5700|5698.22|5698.22|0
1642602480000|2022-01-19 14:28:00|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|0
1642602570000|2022-01-19 14:29:30|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|5697.89|0
1642602590000|2022-01-19 14:29:50|5696.11|5696.11|5689.65|5689.65|5696.76|5696.76|5689.65|5689.65|0
1642602600000|2022-01-19 14:30:00|5693.2|5693.2|5689.65|5689.65|5693.2|5693.2|5687.87|5687.87|0
1642602610000|2022-01-19 14:30:10|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|0
1642602630000|2022-01-19 14:30:30|5687.87|5687.87|5686.09|5686.09|5687.87|5687.87|5686.09|5686.09|0
1642602650000|2022-01-19 14:30:50|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1642602660000|2022-01-19 14:31:00|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|0
1642602700000|2022-01-19 14:31:40|5687.87|5687.87|5691.43|5691.43|5691.43|5691.43|5687.87|5687.87|0
1642602730000|2022-01-19 14:32:10|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1642602750000|2022-01-19 14:32:30|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|0
1642602770000|2022-01-19 14:32:50|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|5693.85|0
1642602780000|2022-01-19 14:33:00|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|0
1642602830000|2022-01-19 14:33:50|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|5697.41|0
1642602860000|2022-01-19 14:34:20|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|0
1642602950000|2022-01-19 14:35:50|5700.97|5700.97|5695.63|5695.63|5700.97|5700.97|5695.63|5695.63|0
1642602960000|2022-01-19 14:36:00|5697.41|5697.41|5699.19|5699.19|5699.19|5699.19|5697.41|5697.41|0
1642602980000|2022-01-19 14:36:20|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|0
1642602990000|2022-01-19 14:36:30|5702.75|5702.75|5705.17|5705.17|5705.17|5705.17|5702.75|5702.75|0
1642603000000|2022-01-19 14:36:40|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|0
1642603010000|2022-01-19 14:36:50|5708.73|5708.73|5710.51|5710.51|5712.29|5712.29|5708.73|5708.73|0
1642603040000|2022-01-19 14:37:20|5710.18|5710.18|5699.51|5699.51|5710.18|5710.18|5699.51|5699.51|0
1642603140000|2022-01-19 14:39:00|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1642603160000|2022-01-19 14:39:20|5702.75|5702.75|5703.72|5703.72|5703.72|5703.72|5702.75|5702.75|0
1642603170000|2022-01-19 14:39:30|5701.94|5701.94|5701.94|5701.94|5701.94|5701.94|5701.94|5701.94|0
1642603190000|2022-01-19 14:39:50|5698.38|5698.38|5696.6|5696.6|5698.38|5698.38|5696.6|5696.6|0
1642603220000|2022-01-19 14:40:20|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|0
1642603230000|2022-01-19 14:40:30|5697.25|5697.25|5697.9|5697.9|5697.9|5697.9|5697.25|5697.25|0
1642603280000|2022-01-19 14:41:20|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1642603300000|2022-01-19 14:41:40|5702.43|5702.43|5704.2|5704.2|5704.2|5704.2|5702.43|5702.43|0
1642603330000|2022-01-19 14:42:10|5703.56|5703.56|5703.56|5703.56|5703.56|5703.56|5703.56|5703.56|0
1642603370000|2022-01-19 14:42:50|5700|5700|5700|5700|5700|5700|5700|5700|0
1642603400000|2022-01-19 14:43:20|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1642603430000|2022-01-19 14:43:50|5702.1|5702.1|5702.1|5702.1|5702.1|5702.1|5702.1|5702.1|0
1642603440000|2022-01-19 14:44:00|5701.78|5701.78|5701.13|5701.13|5701.78|5701.78|5701.13|5701.13|0
1642603470000|2022-01-19 14:44:30|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|0
1642603480000|2022-01-19 14:44:40|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1642603540000|2022-01-19 14:45:40|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|0
1642603570000|2022-01-19 14:46:10|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|0
1642603600000|2022-01-19 14:46:40|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|0
1642603610000|2022-01-19 14:46:50|5711.97|5711.97|5710.19|5710.19|5711.97|5711.97|5710.19|5710.19|0
1642603690000|2022-01-19 14:48:10|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|0
1642603710000|2022-01-19 14:48:30|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|0
1642603740000|2022-01-19 14:49:00|5709.86|5709.86|5708.89|5708.89|5709.86|5709.86|5708.89|5708.89|0
1642603770000|2022-01-19 14:49:30|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1642603780000|2022-01-19 14:49:40|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|0
1642603860000|2022-01-19 14:51:00|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|0
1642603900000|2022-01-19 14:51:40|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|0
1642603920000|2022-01-19 14:52:00|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|0
1642603970000|2022-01-19 14:52:50|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|0
1642604040000|2022-01-19 14:54:00|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|0
1642604060000|2022-01-19 14:54:20|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|0
1642604070000|2022-01-19 14:54:30|5711.97|5711.97|5713.75|5713.75|5713.75|5713.75|5711.97|5711.97|0
1642604120000|2022-01-19 14:55:20|5711.97|5711.97|5713.75|5713.75|5713.75|5713.75|5711.97|5711.97|0
1642604130000|2022-01-19 14:55:30|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|0
1642604150000|2022-01-19 14:55:50|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|5713.42|0
1642604200000|2022-01-19 14:56:40|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|0
1642604210000|2022-01-19 14:56:50|5711.64|5711.64|5713.42|5713.42|5713.42|5713.42|5711.64|5711.64|0
1642604350000|2022-01-19 14:59:10|5714.07|5714.07|5715.85|5715.85|5715.85|5715.85|5714.07|5714.07|0
1642604360000|2022-01-19 14:59:20|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|0
1642604400000|2022-01-19 15:00:00|5715.52|5715.52|5717.3|5717.3|5717.3|5717.3|5715.52|5715.52|0
1642604410000|2022-01-19 15:00:10|5715.52|5715.52|5713.42|5713.42|5715.52|5715.52|5713.42|5713.42|0
1642604460000|2022-01-19 15:01:00|5715.2|5715.2|5716.98|5716.98|5716.98|5716.98|5715.2|5715.2|0
1642604530000|2022-01-19 15:02:10|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|0
1642604580000|2022-01-19 15:03:00|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|0
1642604630000|2022-01-19 15:03:50|5724.09|5724.09|5724.09|5724.09|5724.09|5724.09|5724.09|5724.09|0
1642604640000|2022-01-19 15:04:00|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|0
1642604670000|2022-01-19 15:04:30|5724.09|5724.09|5723.77|5723.77|5724.09|5724.09|5723.77|5723.77|0
1642604690000|2022-01-19 15:04:50|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|0
1642604720000|2022-01-19 15:05:20|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|5723.77|0
1642604740000|2022-01-19 15:05:40|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|0
1642604770000|2022-01-19 15:06:10|5720.21|5720.21|5718.43|5718.43|5720.21|5720.21|5718.43|5718.43|0
1642604840000|2022-01-19 15:07:20|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|0
1642604900000|2022-01-19 15:08:20|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|0
1642604930000|2022-01-19 15:08:50|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|0
1642604940000|2022-01-19 15:09:00|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|0
1642605000000|2022-01-19 15:10:00|5711.8|5711.8|5711.8|5711.8|5711.8|5711.8|5711.8|5711.8|0
1642605020000|2022-01-19 15:10:20|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|0
1642605060000|2022-01-19 15:11:00|5708.25|5708.25|5710.02|5710.02|5710.02|5710.02|5708.25|5708.25|0
1642605100000|2022-01-19 15:11:40|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|0
1642605120000|2022-01-19 15:12:00|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1642605140000|2022-01-19 15:12:20|5704.36|5704.36|5702.59|5702.59|5704.36|5704.36|5702.59|5702.59|0
1642605160000|2022-01-19 15:12:40|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|5704.36|0
1642605170000|2022-01-19 15:12:50|5704.04|5704.04|5701.94|5701.94|5704.04|5704.04|5701.94|5701.94|0
1642605230000|2022-01-19 15:13:50|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|0
1642605310000|2022-01-19 15:15:10|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1642605360000|2022-01-19 15:16:00|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|0
1642605370000|2022-01-19 15:16:10|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|0
1642605460000|2022-01-19 15:17:40|5694.82|5694.82|5693.04|5693.04|5694.82|5694.82|5693.04|5693.04|0
1642605470000|2022-01-19 15:17:50|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|0
1642605480000|2022-01-19 15:18:00|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|0
1642605550000|2022-01-19 15:19:10|5692.72|5692.72|5690.94|5690.94|5692.72|5692.72|5690.94|5690.94|0
1642605580000|2022-01-19 15:19:40|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|5692.72|0
1642605630000|2022-01-19 15:20:30|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|0
1642605710000|2022-01-19 15:21:50|5689.16|5689.16|5687.38|5687.38|5689.16|5689.16|5687.38|5687.38|0
1642605720000|2022-01-19 15:22:00|5689.16|5689.16|5690.94|5690.94|5690.94|5690.94|5689.16|5689.16|0
1642605750000|2022-01-19 15:22:30|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|5689.16|0
1642605830000|2022-01-19 15:23:50|5687.38|5687.38|5687.38|5687.38|5687.38|5687.38|5687.38|5687.38|0
1642605840000|2022-01-19 15:24:00|5687.06|5687.06|5683.82|5683.82|5687.06|5687.06|5683.82|5683.82|0
1642605860000|2022-01-19 15:24:20|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1642605900000|2022-01-19 15:25:00|5680.27|5680.27|5680.27|5680.27|5680.27|5680.27|5680.27|5680.27|0
1642605960000|2022-01-19 15:26:00|5680.59|5680.59|5684.15|5684.15|5684.15|5684.15|5680.59|5680.59|0
1642606000000|2022-01-19 15:26:40|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1642606020000|2022-01-19 15:27:00|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|0
1642606110000|2022-01-19 15:28:30|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|5680.91|0
1642606190000|2022-01-19 15:29:50|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1642606240000|2022-01-19 15:30:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1642606250000|2022-01-19 15:30:50|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1642606270000|2022-01-19 15:31:10|5681.56|5681.56|5681.56|5681.56|5681.56|5681.56|5681.56|5681.56|0
1642606280000|2022-01-19 15:31:20|5681.89|5681.89|5681.89|5681.89|5681.89|5681.89|5681.89|5681.89|0
1642606320000|2022-01-19 15:32:00|5681.56|5681.56|5680.91|5680.91|5681.56|5681.56|5680.91|5680.91|0
1642606370000|2022-01-19 15:32:50|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|5682.69|0
1642606390000|2022-01-19 15:33:10|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1642606400000|2022-01-19 15:33:20|5680.59|5680.59|5678.81|5678.81|5680.59|5680.59|5678.81|5678.81|0
1642606430000|2022-01-19 15:33:50|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|5679.46|0
1642606510000|2022-01-19 15:35:10|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1642606540000|2022-01-19 15:35:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1642606620000|2022-01-19 15:37:00|5680.59|5680.59|5684.15|5684.15|5684.15|5684.15|5680.59|5680.59|0
1642606630000|2022-01-19 15:37:10|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1642606700000|2022-01-19 15:38:20|5680.91|5680.91|5680.59|5680.59|5680.91|5680.91|5680.59|5680.59|0
1642606710000|2022-01-19 15:38:30|5678.81|5678.81|5678.49|5678.49|5678.81|5678.81|5678.49|5678.49|0
1642606720000|2022-01-19 15:38:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1642606800000|2022-01-19 15:40:00|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1642606810000|2022-01-19 15:40:10|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1642606820000|2022-01-19 15:40:20|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1642606850000|2022-01-19 15:40:50|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|0
1642606870000|2022-01-19 15:41:10|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1642606890000|2022-01-19 15:41:30|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|5674.28|0
1642606900000|2022-01-19 15:41:40|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1642606940000|2022-01-19 15:42:20|5674.28|5674.28|5676.06|5676.06|5676.06|5676.06|5674.28|5674.28|0
1642607010000|2022-01-19 15:43:30|5674.28|5674.28|5672.5|5672.5|5674.28|5674.28|5672.5|5672.5|0
1642607040000|2022-01-19 15:44:00|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|0
1642607050000|2022-01-19 15:44:10|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|5675.58|0
1642607100000|2022-01-19 15:45:00|5675.25|5675.25|5671.7|5671.7|5675.25|5675.25|5671.7|5671.7|0
1642607110000|2022-01-19 15:45:10|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1642607130000|2022-01-19 15:45:30|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1642607150000|2022-01-19 15:45:50|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|0
1642607170000|2022-01-19 15:46:10|5668.79|5668.79|5668.79|5668.79|5669.11|5669.11|5668.79|5668.79|0
1642607180000|2022-01-19 15:46:20|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1642607190000|2022-01-19 15:46:30|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|0
1642607280000|2022-01-19 15:48:00|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|5670.57|0
1642607290000|2022-01-19 15:48:10|5670.24|5670.24|5669.92|5669.92|5670.24|5670.24|5669.92|5669.92|0
1642607360000|2022-01-19 15:49:20|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|5668.14|0
1642607380000|2022-01-19 15:49:40|5669.92|5669.92|5666.36|5666.36|5669.92|5669.92|5666.36|5666.36|0
1642607400000|2022-01-19 15:50:00|5668.14|5668.14|5666.36|5666.36|5669.92|5669.92|5666.36|5666.36|0
1642607460000|2022-01-19 15:51:00|5669.92|5669.92|5666.36|5666.36|5669.92|5669.92|5664.58|5664.58|0
1642607530000|2022-01-19 15:52:10|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|5666.68|0
1642607570000|2022-01-19 15:52:50|5664.91|5664.91|5661.35|5661.35|5664.91|5664.91|5661.35|5661.35|0
1642607590000|2022-01-19 15:53:10|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|0
1642607650000|2022-01-19 15:54:10|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|0
1642607730000|2022-01-19 15:55:30|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|5655.69|0
1642607740000|2022-01-19 15:55:40|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|0
1642607760000|2022-01-19 15:56:00|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|0
1642607790000|2022-01-19 15:56:30|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|0
1642607810000|2022-01-19 15:56:50|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|5663.13|0
1642607820000|2022-01-19 15:57:00|5664.91|5664.91|5663.13|5663.13|5664.91|5664.91|5663.13|5663.13|0
1642607850000|2022-01-19 15:57:30|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|0
1642607880000|2022-01-19 15:58:00|5662.8|5662.8|5663.13|5663.13|5663.13|5663.13|5662.8|5662.8|0
1642607890000|2022-01-19 15:58:10|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|0
1642607910000|2022-01-19 15:58:30|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|0
1642607920000|2022-01-19 15:58:40|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|0
1642607930000|2022-01-19 15:58:50|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|0
1642607990000|2022-01-19 15:59:50|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|0
1642608000000|2022-01-19 16:00:00|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|0
1642608100000|2022-01-19 16:01:40|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|0
1642608110000|2022-01-19 16:01:50|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|0
1642608120000|2022-01-19 16:02:00|5657.14|5657.14|5655.2|5655.2|5657.14|5657.14|5655.2|5655.2|0
1642608130000|2022-01-19 16:02:10|5653.42|5653.42|5653.42|5653.42|5653.42|5653.42|5653.42|5653.42|0
1642608210000|2022-01-19 16:03:30|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1642608240000|2022-01-19 16:04:00|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|0
1642608260000|2022-01-19 16:04:20|5654.23|5654.23|5653.26|5653.26|5654.23|5654.23|5653.26|5653.26|0
1642608290000|2022-01-19 16:04:50|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|0
1642608310000|2022-01-19 16:05:10|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|0
1642608360000|2022-01-19 16:06:00|5653.58|5653.58|5653.91|5653.91|5653.91|5653.91|5653.58|5653.58|0
1642608440000|2022-01-19 16:07:20|5654.23|5654.23|5652.45|5652.45|5654.23|5654.23|5652.45|5652.45|0
1642608460000|2022-01-19 16:07:40|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|0
1642608590000|2022-01-19 16:09:50|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|0
1642608600000|2022-01-19 16:10:00|5651|5651|5650.35|5650.35|5651|5651|5650.35|5650.35|0
1642608630000|2022-01-19 16:10:30|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|0
1642608700000|2022-01-19 16:11:40|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|0
1642608710000|2022-01-19 16:11:50|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|0
1642608750000|2022-01-19 16:12:30|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|0
1642608760000|2022-01-19 16:12:40|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|0
1642608790000|2022-01-19 16:13:10|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|5654.55|0
1642608800000|2022-01-19 16:13:20|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|0
1642608840000|2022-01-19 16:14:00|5656.01|5656.01|5655.36|5655.36|5656.01|5656.01|5655.36|5655.36|0
1642608900000|2022-01-19 16:15:00|5657.14|5657.14|5657.14|5657.14|5657.14|5657.14|5657.14|5657.14|0
1642608910000|2022-01-19 16:15:10|5657.46|5657.46|5657.79|5657.79|5657.79|5657.79|5657.46|5657.46|0
1642608920000|2022-01-19 16:15:20|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|0
1642608930000|2022-01-19 16:15:30|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|0
1642608940000|2022-01-19 16:15:40|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|0
1642609000000|2022-01-19 16:16:40|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|0
1642609050000|2022-01-19 16:17:30|5663.12|5663.12|5664.9|5664.9|5664.9|5664.9|5663.12|5663.12|0
1642609060000|2022-01-19 16:17:40|5664.58|5664.58|5664.58|5664.58|5664.58|5664.58|5664.58|5664.58|0
1642609070000|2022-01-19 16:17:50|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|5662.8|0
1642609090000|2022-01-19 16:18:10|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|0
1642609210000|2022-01-19 16:20:10|5659.24|5659.24|5661.34|5661.34|5661.34|5661.34|5659.24|5659.24|0
1642609220000|2022-01-19 16:20:20|5661.67|5661.67|5663.45|5663.45|5663.45|5663.45|5661.67|5661.67|0
1642609240000|2022-01-19 16:20:40|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|5659.89|0
1642609260000|2022-01-19 16:21:00|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|0
1642609310000|2022-01-19 16:21:50|5656.33|5656.33|5654.55|5654.55|5656.33|5656.33|5654.55|5654.55|0
1642609340000|2022-01-19 16:22:20|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|0
1642609380000|2022-01-19 16:23:00|5651|5651|5650.35|5650.35|5651|5651|5650.35|5650.35|0
1642609400000|2022-01-19 16:23:20|5652.13|5652.13|5653.91|5653.91|5655.68|5655.68|5652.13|5652.13|0
1642609410000|2022-01-19 16:23:30|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|0
1642609430000|2022-01-19 16:23:50|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|0
1642609440000|2022-01-19 16:24:00|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|0
1642609470000|2022-01-19 16:24:30|5652.45|5652.45|5654.23|5654.23|5654.23|5654.23|5652.45|5652.45|0
1642609490000|2022-01-19 16:24:50|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|0
1642609520000|2022-01-19 16:25:20|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|0
1642609540000|2022-01-19 16:25:40|5653.1|5653.1|5653.42|5653.42|5653.42|5653.42|5653.1|5653.1|0
1642609570000|2022-01-19 16:26:10|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|0
1642609600000|2022-01-19 16:26:40|5658.43|5658.43|5658.76|5658.76|5658.76|5658.76|5658.43|5658.43|0
1642609610000|2022-01-19 16:26:50|5658.43|5658.43|5658.43|5658.43|5658.43|5658.43|5658.43|5658.43|0
1642609630000|2022-01-19 16:27:10|5660.54|5660.54|5662.32|5662.32|5662.32|5662.32|5660.54|5660.54|0
1642609640000|2022-01-19 16:27:20|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|5664.09|0
1642609650000|2022-01-19 16:27:30|5662.32|5662.32|5664.09|5664.09|5664.09|5664.09|5662.32|5662.32|0
1642609740000|2022-01-19 16:29:00|5662.32|5662.32|5660.54|5660.54|5662.32|5662.32|5660.54|5660.54|0
1642609750000|2022-01-19 16:29:10|5658.76|5658.76|5660.54|5660.54|5660.54|5660.54|5658.76|5658.76|0
1642609760000|2022-01-19 16:29:20|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1642609770000|2022-01-19 16:29:30|5662.64|5662.64|5661.99|5661.99|5662.64|5662.64|5660.21|5660.21|0
1642609790000|2022-01-19 16:29:50|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1642666500000|2022-01-20 08:15:00|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|0
1642666520000|2022-01-20 08:15:20|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|0
1642666550000|2022-01-20 08:15:50|5651.49|5651.49|5653.27|5653.27|5653.27|5653.27|5651.49|5651.49|0
1642666560000|2022-01-20 08:16:00|5651.49|5651.49|5651.49|5651.49|5651.49|5651.49|5651.49|5651.49|0
1642666620000|2022-01-20 08:17:00|5653.11|5653.11|5652.94|5652.94|5654.72|5654.72|5652.94|5652.94|0
1642666700000|2022-01-20 08:18:20|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|0
1642666730000|2022-01-20 08:18:50|5649.39|5649.39|5649.39|5649.39|5649.39|5649.39|5649.39|5649.39|0
1642666740000|2022-01-20 08:19:00|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|0
1642666750000|2022-01-20 08:19:10|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|0
1642666760000|2022-01-20 08:19:20|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|0
1642666800000|2022-01-20 08:20:00|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|0
1642666840000|2022-01-20 08:20:40|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|0
1642666850000|2022-01-20 08:20:50|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|0
1642666860000|2022-01-20 08:21:00|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|0
1642666920000|2022-01-20 08:22:00|5644.05|5644.05|5644.05|5644.05|5644.05|5644.05|5644.05|5644.05|0
1642666930000|2022-01-20 08:22:10|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|0
1642666940000|2022-01-20 08:22:20|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|5640.49|0
1642666960000|2022-01-20 08:22:40|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|0
1642666990000|2022-01-20 08:23:10|5637.09|5637.09|5636.45|5636.45|5637.09|5637.09|5636.45|5636.45|0
1642667020000|2022-01-20 08:23:40|5634.67|5634.67|5634.99|5634.99|5634.99|5634.99|5634.67|5634.67|0
1642667060000|2022-01-20 08:24:20|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|0
1642667080000|2022-01-20 08:24:40|5632.89|5632.89|5632.89|5632.89|5632.89|5632.89|5632.89|5632.89|0
1642667100000|2022-01-20 08:25:00|5631.11|5631.11|5629.33|5629.33|5631.11|5631.11|5629.33|5629.33|0
1642667180000|2022-01-20 08:26:20|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|0
1642667200000|2022-01-20 08:26:40|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|0
1642667220000|2022-01-20 08:27:00|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|0
1642667240000|2022-01-20 08:27:20|5631.11|5631.11|5632.89|5632.89|5632.89|5632.89|5631.11|5631.11|0
1642667280000|2022-01-20 08:28:00|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|0
1642667290000|2022-01-20 08:28:10|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|0
1642667330000|2022-01-20 08:28:50|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1642667420000|2022-01-20 08:30:20|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|0
1642667430000|2022-01-20 08:30:30|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1642667510000|2022-01-20 08:31:50|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|0
1642667570000|2022-01-20 08:32:50|5634.67|5634.67|5636.45|5636.45|5636.45|5636.45|5634.67|5634.67|0
1642667580000|2022-01-20 08:33:00|5638.22|5638.22|5647.12|5647.12|5647.12|5647.12|5638.22|5638.22|0
1642667590000|2022-01-20 08:33:10|5645.34|5645.34|5640|5640|5645.34|5645.34|5640|5640|0
1642667600000|2022-01-20 08:33:20|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1642667610000|2022-01-20 08:33:30|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|0
1642667620000|2022-01-20 08:33:40|5641.46|5641.46|5641.46|5641.46|5641.46|5641.46|5641.46|5641.46|0
1642667800000|2022-01-20 08:36:40|5645.02|5645.02|5641.46|5641.46|5645.02|5645.02|5641.46|5641.46|0
1642667810000|2022-01-20 08:36:50|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|0
1642667840000|2022-01-20 08:37:20|5639.68|5639.68|5632.56|5632.56|5639.68|5639.68|5632.56|5632.56|0
1642667940000|2022-01-20 08:39:00|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|0
1642667950000|2022-01-20 08:39:10|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1642668040000|2022-01-20 08:40:40|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|0
1642668120000|2022-01-20 08:42:00|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1642668130000|2022-01-20 08:42:10|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|0
1642668180000|2022-01-20 08:43:00|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|0
1642668190000|2022-01-20 08:43:10|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|0
1642668240000|2022-01-20 08:44:00|5632.08|5632.08|5632.08|5632.08|5632.08|5632.08|5632.08|5632.08|0
1642668320000|2022-01-20 08:45:20|5628.52|5628.52|5632.08|5632.08|5632.08|5632.08|5628.52|5628.52|0
1642668390000|2022-01-20 08:46:30|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|0
1642668420000|2022-01-20 08:47:00|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1642668490000|2022-01-20 08:48:10|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|5628.68|0
1642668590000|2022-01-20 08:49:50|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|0
1642668610000|2022-01-20 08:50:10|5627.55|5627.55|5625.77|5625.77|5627.55|5627.55|5625.77|5625.77|0
1642668640000|2022-01-20 08:50:40|5626.42|5626.42|5628.2|5628.2|5628.2|5628.2|5626.42|5626.42|0
1642668650000|2022-01-20 08:50:50|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1642668660000|2022-01-20 08:51:00|5628.2|5628.2|5621.08|5621.08|5628.2|5628.2|5621.08|5621.08|0
1642668900000|2022-01-20 08:55:00|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|0
1642668910000|2022-01-20 08:55:10|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|0
1642668940000|2022-01-20 08:55:40|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|0
1642668950000|2022-01-20 08:55:50|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|0
1642668960000|2022-01-20 08:56:00|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|0
1642668990000|2022-01-20 08:56:30|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|0
1642669010000|2022-01-20 08:56:50|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|0
1642669040000|2022-01-20 08:57:20|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|0
1642669050000|2022-01-20 08:57:30|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|0
1642669080000|2022-01-20 08:58:00|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|0
1642669250000|2022-01-20 09:00:50|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|0
1642669270000|2022-01-20 09:01:10|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|0
1642669300000|2022-01-20 09:01:40|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|0
1642669320000|2022-01-20 09:02:00|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|0
1642669360000|2022-01-20 09:02:40|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|0
1642669400000|2022-01-20 09:03:20|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|5604.59|0
1642669440000|2022-01-20 09:04:00|5602.81|5602.81|5601.03|5601.03|5602.81|5602.81|5599.25|5599.25|0
1642669490000|2022-01-20 09:04:50|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1642669500000|2022-01-20 09:05:00|5598.6|5598.6|5595.04|5595.04|5598.6|5598.6|5595.04|5595.04|0
1642669510000|2022-01-20 09:05:10|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|0
1642669710000|2022-01-20 09:08:30|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|5598.44|0
1642669720000|2022-01-20 09:08:40|5600.22|5600.22|5603.78|5603.78|5603.78|5603.78|5600.22|5600.22|0
1642669730000|2022-01-20 09:08:50|5604.1|5604.1|5602.32|5602.32|5604.1|5604.1|5602.32|5602.32|0
1642669790000|2022-01-20 09:09:50|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|5602.65|0
1642669840000|2022-01-20 09:10:40|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|0
1642669850000|2022-01-20 09:10:50|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|0
1642669900000|2022-01-20 09:11:40|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|0
1642669950000|2022-01-20 09:12:30|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|0
1642669980000|2022-01-20 09:13:00|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1642670030000|2022-01-20 09:13:50|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|5602.49|0
1642670060000|2022-01-20 09:14:20|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|0
1642670100000|2022-01-20 09:15:00|5599.58|5599.58|5599.58|5599.58|5603.13|5603.13|5599.58|5599.58|0
1642670190000|2022-01-20 09:16:30|5601.35|5601.35|5603.13|5603.13|5603.13|5603.13|5601.35|5601.35|0
1642670200000|2022-01-20 09:16:40|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|0
1642670230000|2022-01-20 09:17:10|5599.58|5599.58|5599.58|5599.58|5599.58|5599.58|5599.58|5599.58|0
1642670260000|2022-01-20 09:17:40|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|0
1642670350000|2022-01-20 09:19:10|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1642670410000|2022-01-20 09:20:10|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|5602.81|0
1642670440000|2022-01-20 09:20:40|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1642670460000|2022-01-20 09:21:00|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1642670470000|2022-01-20 09:21:10|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1642670480000|2022-01-20 09:21:20|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1642670550000|2022-01-20 09:22:30|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1642670600000|2022-01-20 09:23:20|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|5600.38|0
1642670680000|2022-01-20 09:24:40|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|5603.94|0
1642670690000|2022-01-20 09:24:50|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|0
1642670720000|2022-01-20 09:25:20|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|5605.72|0
1642670750000|2022-01-20 09:25:50|5607.5|5607.5|5605.72|5605.72|5607.5|5607.5|5605.72|5605.72|0
1642670830000|2022-01-20 09:27:10|5607.5|5607.5|5609.28|5609.28|5609.28|5609.28|5607.5|5607.5|0
1642670880000|2022-01-20 09:28:00|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|0
1642670940000|2022-01-20 09:29:00|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|0
1642670990000|2022-01-20 09:29:50|5606.53|5606.53|5606.53|5606.53|5606.53|5606.53|5606.53|5606.53|0
1642671160000|2022-01-20 09:32:40|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|0
1642671200000|2022-01-20 09:33:20|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|0
1642671250000|2022-01-20 09:34:10|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|5610.09|0
1642671340000|2022-01-20 09:35:40|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|5609.44|0
1642671460000|2022-01-20 09:37:40|5611.22|5611.22|5609.44|5609.44|5611.22|5611.22|5609.44|5609.44|0
1642671560000|2022-01-20 09:39:20|5611.22|5611.22|5611.22|5611.22|5611.22|5611.22|5611.22|5611.22|0
1642671640000|2022-01-20 09:40:40|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|0
1642671760000|2022-01-20 09:42:40|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|5608.47|0
1642672000000|2022-01-20 09:46:40|5610.25|5610.25|5610.25|5610.25|5610.25|5610.25|5603.13|5603.13|0
1642672010000|2022-01-20 09:46:50|5608.47|5608.47|5610.25|5610.25|5610.25|5610.25|5608.47|5608.47|0
1642672020000|2022-01-20 09:47:00|5613.8|5613.8|5622.7|5622.7|5622.7|5622.7|5613.8|5613.8|0
1642672030000|2022-01-20 09:47:10|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|0
1642672070000|2022-01-20 09:47:50|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|0
1642672080000|2022-01-20 09:48:00|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|0
1642672130000|2022-01-20 09:48:50|5624.48|5624.48|5626.25|5626.25|5626.25|5626.25|5624.48|5624.48|0
1642672160000|2022-01-20 09:49:20|5626.9|5626.9|5626.9|5626.9|5626.9|5626.9|5626.9|5626.9|0
1642672170000|2022-01-20 09:49:30|5628.68|5628.68|5630.46|5630.46|5630.46|5630.46|5628.68|5628.68|0
1642672340000|2022-01-20 09:52:20|5634.02|5634.02|5635.79|5635.79|5635.79|5635.79|5634.02|5634.02|0
1642672370000|2022-01-20 09:52:50|5636.44|5636.44|5637.09|5637.09|5637.09|5637.09|5636.44|5636.44|0
1642672390000|2022-01-20 09:53:10|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|0
1642672500000|2022-01-20 09:55:00|5640.97|5640.97|5642.75|5642.75|5642.75|5642.75|5640.97|5640.97|0
1642672520000|2022-01-20 09:55:20|5643.07|5643.07|5643.07|5643.07|5643.07|5643.07|5643.07|5643.07|0
1642672530000|2022-01-20 09:55:30|5642.75|5642.75|5641.78|5641.78|5642.75|5642.75|5641.78|5641.78|0
1642672540000|2022-01-20 09:55:40|5640|5640|5640|5640|5640|5640|5640|5640|0
1642672570000|2022-01-20 09:56:10|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1642672610000|2022-01-20 09:56:50|5638.22|5638.22|5638.54|5638.54|5639.19|5639.19|5638.22|5638.22|0
1642672620000|2022-01-20 09:57:00|5637.9|5637.9|5636.12|5636.12|5637.9|5637.9|5636.12|5636.12|0
1642672730000|2022-01-20 09:58:50|5636.44|5636.44|5636.77|5636.77|5636.77|5636.77|5636.44|5636.44|0
1642672770000|2022-01-20 09:59:30|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1642672790000|2022-01-20 09:59:50|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|0
1642672800000|2022-01-20 10:00:00|5638.87|5638.87|5637.57|5637.57|5638.87|5638.87|5637.57|5637.57|0
1642672870000|2022-01-20 10:01:10|5637.9|5637.9|5639.19|5639.19|5639.19|5639.19|5637.9|5637.9|0
1642672880000|2022-01-20 10:01:20|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|0
1642672890000|2022-01-20 10:01:30|5644.53|5644.53|5637.41|5637.41|5644.53|5644.53|5637.41|5637.41|0
1642672900000|2022-01-20 10:01:40|5635.63|5635.63|5634.99|5634.99|5635.63|5635.63|5634.99|5634.99|0
1642673060000|2022-01-20 10:04:20|5638.54|5638.54|5638.54|5638.54|5638.54|5638.54|5638.54|5638.54|0
1642673070000|2022-01-20 10:04:30|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|0
1642673100000|2022-01-20 10:05:00|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|0
1642673400000|2022-01-20 10:10:00|5632.24|5632.24|5634.34|5634.34|5634.34|5634.34|5630.46|5630.46|0
1642673420000|2022-01-20 10:10:20|5636.12|5636.12|5636.12|5636.12|5637.9|5637.9|5636.12|5636.12|0
1642673560000|2022-01-20 10:12:40|5636.77|5636.77|5641.3|5641.3|5641.3|5641.3|5636.77|5636.77|0
1642673570000|2022-01-20 10:12:50|5642.27|5642.27|5641.3|5641.3|5642.27|5642.27|5641.3|5641.3|0
1642673580000|2022-01-20 10:13:00|5641.95|5641.95|5641.62|5641.62|5642.27|5642.27|5641.62|5641.62|0
1642673590000|2022-01-20 10:13:10|5641.3|5641.3|5640|5640|5641.3|5641.3|5640|5640|0
1642673630000|2022-01-20 10:13:50|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|0
1642673640000|2022-01-20 10:14:00|5639.03|5639.03|5639.03|5639.03|5639.03|5639.03|5639.03|5639.03|0
1642673650000|2022-01-20 10:14:10|5640|5640|5640|5640|5640.65|5640.65|5640|5640|0
1642673660000|2022-01-20 10:14:20|5638.22|5638.22|5634.67|5634.67|5638.22|5638.22|5634.67|5634.67|0
1642673670000|2022-01-20 10:14:30|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|0
1642673700000|2022-01-20 10:15:00|5635.64|5635.64|5635.64|5635.64|5635.64|5635.64|5635.64|5635.64|0
1642673710000|2022-01-20 10:15:10|5634.99|5634.99|5636.29|5636.29|5636.29|5636.29|5634.99|5634.99|0
1642673750000|2022-01-20 10:15:50|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|0
1642673770000|2022-01-20 10:16:10|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|0
1642673790000|2022-01-20 10:16:30|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|0
1642673810000|2022-01-20 10:16:50|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|0
1642673820000|2022-01-20 10:17:00|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|0
1642673860000|2022-01-20 10:17:40|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|5638.71|0
1642673890000|2022-01-20 10:18:10|5639.68|5639.68|5640.01|5640.01|5640.01|5640.01|5639.68|5639.68|0
1642673900000|2022-01-20 10:18:20|5645.34|5645.34|5650.68|5650.68|5650.68|5650.68|5645.34|5645.34|0
1642673910000|2022-01-20 10:18:30|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|0
1642673920000|2022-01-20 10:18:40|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|5648.9|0
1642674000000|2022-01-20 10:20:00|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|0
1642674060000|2022-01-20 10:21:00|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|0
1642674130000|2022-01-20 10:22:10|5654.08|5654.08|5656.02|5656.02|5656.02|5656.02|5654.08|5654.08|0
1642674180000|2022-01-20 10:23:00|5655.69|5655.69|5655.05|5655.05|5655.69|5655.69|5655.05|5655.05|0
1642674340000|2022-01-20 10:25:40|5653.75|5653.75|5653.43|5653.43|5653.75|5653.75|5653.43|5653.43|0
1642674460000|2022-01-20 10:27:40|5656.99|5656.99|5655.69|5655.69|5656.99|5656.99|5655.69|5655.69|0
1642674510000|2022-01-20 10:28:30|5655.04|5655.04|5651.49|5651.49|5655.04|5655.04|5651.49|5651.49|0
1642674550000|2022-01-20 10:29:10|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|0
1642674580000|2022-01-20 10:29:40|5655.04|5655.04|5655.04|5655.04|5655.04|5655.04|5655.04|5655.04|0
1642674600000|2022-01-20 10:30:00|5651.49|5651.49|5650.84|5650.84|5651.49|5651.49|5650.84|5650.84|0
1642674670000|2022-01-20 10:31:10|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|0
1642674680000|2022-01-20 10:31:20|5654.4|5654.4|5657.95|5657.95|5657.95|5657.95|5654.4|5654.4|0
1642674690000|2022-01-20 10:31:30|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|0
1642674750000|2022-01-20 10:32:30|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|0
1642674860000|2022-01-20 10:34:20|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|5654.72|0
1642674890000|2022-01-20 10:34:50|5654.4|5654.4|5654.4|5654.4|5654.4|5654.4|5654.4|5654.4|0
1642674900000|2022-01-20 10:35:00|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|0
1642674950000|2022-01-20 10:35:50|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|0
1642674980000|2022-01-20 10:36:20|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1642675000000|2022-01-20 10:36:40|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|0
1642675040000|2022-01-20 10:37:20|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1642675140000|2022-01-20 10:39:00|5655.85|5655.85|5660.38|5660.38|5660.38|5660.38|5655.85|5655.85|0
1642675150000|2022-01-20 10:39:10|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|0
1642675170000|2022-01-20 10:39:30|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|0
1642675320000|2022-01-20 10:42:00|5657.31|5657.31|5657.95|5657.95|5657.95|5657.95|5657.31|5657.31|0
1642675440000|2022-01-20 10:44:00|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|5656.18|0
1642675470000|2022-01-20 10:44:30|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|0
1642675490000|2022-01-20 10:44:50|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|0
1642675560000|2022-01-20 10:46:00|5649.87|5649.87|5648.09|5648.09|5649.87|5649.87|5648.09|5648.09|0
1642675600000|2022-01-20 10:46:40|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|5646.15|0
1642675700000|2022-01-20 10:48:20|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|0
1642675720000|2022-01-20 10:48:40|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|5644.69|0
1642675740000|2022-01-20 10:49:00|5646.47|5646.47|5648.25|5648.25|5648.25|5648.25|5646.47|5646.47|0
1642675880000|2022-01-20 10:51:20|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|0
1642675900000|2022-01-20 10:51:40|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|0
1642675960000|2022-01-20 10:52:40|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1642676000000|2022-01-20 10:53:20|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|0
1642676020000|2022-01-20 10:53:40|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1642676060000|2022-01-20 10:54:20|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|5652.61|0
1642676130000|2022-01-20 10:55:30|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|0
1642676150000|2022-01-20 10:55:50|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|0
1642676170000|2022-01-20 10:56:10|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|5653.91|0
1642676210000|2022-01-20 10:56:50|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|0
1642676230000|2022-01-20 10:57:10|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|5654.23|0
1642676300000|2022-01-20 10:58:20|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|0
1642676370000|2022-01-20 10:59:30|5657.79|5657.79|5659.57|5659.57|5659.57|5659.57|5657.79|5657.79|0
1642676380000|2022-01-20 10:59:40|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|5657.79|0
1642676390000|2022-01-20 10:59:50|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|0
1642676440000|2022-01-20 11:00:40|5661.19|5661.19|5662.16|5662.16|5662.16|5662.16|5661.19|5661.19|0
1642676520000|2022-01-20 11:02:00|5662.81|5662.81|5663.45|5663.45|5663.45|5663.45|5662.81|5662.81|0
1642676530000|2022-01-20 11:02:10|5664.1|5664.1|5665.88|5665.88|5665.88|5665.88|5664.1|5664.1|0
1642676540000|2022-01-20 11:02:20|5664.1|5664.1|5665.88|5665.88|5665.88|5665.88|5664.1|5664.1|0
1642676610000|2022-01-20 11:03:30|5665.23|5665.23|5665.88|5665.88|5665.88|5665.88|5665.23|5665.23|0
1642676620000|2022-01-20 11:03:40|5664.1|5664.1|5666.53|5666.53|5666.53|5666.53|5664.1|5664.1|0
1642676630000|2022-01-20 11:03:50|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|0
1642676640000|2022-01-20 11:04:00|5668.31|5668.31|5670.08|5670.08|5670.08|5670.08|5668.31|5668.31|0
1642676650000|2022-01-20 11:04:10|5669.44|5669.44|5669.11|5669.11|5669.44|5669.44|5669.11|5669.11|0
1642676660000|2022-01-20 11:04:20|5670.89|5670.89|5671.86|5671.86|5671.86|5671.86|5670.89|5670.89|0
1642676670000|2022-01-20 11:04:30|5672.19|5672.19|5672.83|5672.83|5672.83|5672.83|5672.19|5672.19|0
1642676790000|2022-01-20 11:06:30|5676.39|5676.39|5678.17|5678.17|5678.17|5678.17|5676.39|5676.39|0
1642676810000|2022-01-20 11:06:50|5678.82|5678.82|5679.79|5679.79|5679.79|5679.79|5678.82|5678.82|0
1642676840000|2022-01-20 11:07:20|5678.17|5678.17|5676.23|5676.23|5678.17|5678.17|5675.9|5675.9|0
1642676850000|2022-01-20 11:07:30|5675.58|5675.58|5679.14|5679.14|5679.14|5679.14|5675.58|5675.58|0
1642676860000|2022-01-20 11:07:40|5680.92|5680.92|5685.45|5685.45|5685.45|5685.45|5680.92|5680.92|0
1642676890000|2022-01-20 11:08:10|5683.67|5683.67|5682.05|5682.05|5683.67|5683.67|5682.05|5682.05|0
1642676900000|2022-01-20 11:08:20|5683.34|5683.34|5683.99|5683.99|5683.99|5683.99|5683.34|5683.34|0
1642676910000|2022-01-20 11:08:30|5682.21|5682.21|5681.89|5681.89|5682.86|5682.86|5681.89|5681.89|0
1642676920000|2022-01-20 11:08:40|5680.11|5680.11|5681.4|5681.4|5682.05|5682.05|5680.11|5680.11|0
1642676930000|2022-01-20 11:08:50|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|0
1642676950000|2022-01-20 11:09:10|5686.74|5686.74|5688.52|5688.52|5688.52|5688.52|5686.74|5686.74|0
1642676960000|2022-01-20 11:09:20|5690.3|5690.3|5690.3|5690.3|5690.3|5690.3|5690.3|5690.3|0
1642677000000|2022-01-20 11:10:00|5689.33|5689.33|5692.88|5692.88|5694.66|5694.66|5689.33|5689.33|0
1642677010000|2022-01-20 11:10:10|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1642677030000|2022-01-20 11:10:30|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|5696.44|0
1642677040000|2022-01-20 11:10:40|5694.66|5694.66|5692.88|5692.88|5694.66|5694.66|5692.88|5692.88|0
1642677100000|2022-01-20 11:11:40|5694.66|5694.66|5698.22|5698.22|5698.22|5698.22|5694.66|5694.66|0
1642677140000|2022-01-20 11:12:20|5700|5700|5699.68|5699.68|5700|5700|5699.68|5699.68|0
1642677150000|2022-01-20 11:12:30|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1642677160000|2022-01-20 11:12:40|5699.35|5699.35|5700.32|5700.32|5700.32|5700.32|5699.35|5699.35|0
1642677170000|2022-01-20 11:12:50|5701.29|5701.29|5701.62|5701.62|5701.62|5701.62|5701.29|5701.29|0
1642677180000|2022-01-20 11:13:00|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|0
1642677210000|2022-01-20 11:13:30|5704.04|5704.04|5704.04|5704.04|5705.82|5705.82|5704.04|5704.04|0
1642677220000|2022-01-20 11:13:40|5707.6|5707.6|5705.82|5705.82|5707.6|5707.6|5705.82|5705.82|0
1642677250000|2022-01-20 11:14:10|5707.6|5707.6|5705.82|5705.82|5707.6|5707.6|5705.82|5705.82|0
1642677290000|2022-01-20 11:14:50|5707.6|5707.6|5704.85|5704.85|5707.6|5707.6|5704.85|5704.85|0
1642677300000|2022-01-20 11:15:00|5706.63|5706.63|5708.41|5708.41|5708.41|5708.41|5706.63|5706.63|0
1642677310000|2022-01-20 11:15:10|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1642677320000|2022-01-20 11:15:20|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1642677340000|2022-01-20 11:15:40|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|0
1642677350000|2022-01-20 11:15:50|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1642677370000|2022-01-20 11:16:10|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|0
1642677380000|2022-01-20 11:16:20|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|0
1642677500000|2022-01-20 11:18:20|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|0
1642677520000|2022-01-20 11:18:40|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1642677570000|2022-01-20 11:19:30|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|5704.85|0
1642677620000|2022-01-20 11:20:20|5703.07|5703.07|5704.85|5704.85|5704.85|5704.85|5703.07|5703.07|0
1642677640000|2022-01-20 11:20:40|5704.2|5704.2|5704.2|5704.2|5704.2|5704.2|5704.2|5704.2|0
1642677720000|2022-01-20 11:22:00|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|0
1642677800000|2022-01-20 11:23:20|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|5706.31|0
1642677900000|2022-01-20 11:25:00|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|0
1642677910000|2022-01-20 11:25:10|5709.86|5709.86|5709.22|5709.22|5709.86|5709.86|5709.22|5709.22|0
1642678000000|2022-01-20 11:26:40|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|0
1642678080000|2022-01-20 11:28:00|5707.76|5707.76|5708.09|5708.09|5708.09|5708.09|5707.76|5707.76|0
1642678210000|2022-01-20 11:30:10|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|0
1642678220000|2022-01-20 11:30:20|5711|5711|5709.22|5709.22|5711|5711|5709.22|5709.22|0
1642678390000|2022-01-20 11:33:10|5711|5711|5711|5711|5711|5711|5711|5711|0
1642678420000|2022-01-20 11:33:40|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|0
1642678430000|2022-01-20 11:33:50|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|0
1642678440000|2022-01-20 11:34:00|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|5708.41|0
1642678450000|2022-01-20 11:34:10|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|0
1642678460000|2022-01-20 11:34:20|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|0
1642678570000|2022-01-20 11:36:10|5709.38|5709.38|5710.03|5710.03|5710.03|5710.03|5709.38|5709.38|0
1642678600000|2022-01-20 11:36:40|5711.81|5711.81|5711.81|5711.81|5711.81|5711.81|5711.81|5711.81|0
1642678770000|2022-01-20 11:39:30|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|0
1642678850000|2022-01-20 11:40:50|5714.88|5714.88|5713.1|5713.1|5714.88|5714.88|5713.1|5713.1|0
1642678860000|2022-01-20 11:41:00|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|0
1642678890000|2022-01-20 11:41:30|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|0
1642678900000|2022-01-20 11:41:40|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|0
1642678950000|2022-01-20 11:42:30|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|0
1642679000000|2022-01-20 11:43:20|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1642679040000|2022-01-20 11:44:00|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|0
1642679070000|2022-01-20 11:44:30|5711|5711|5711|5711|5711|5711|5711|5711|0
1642679140000|2022-01-20 11:45:40|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|5712.78|0
1642679150000|2022-01-20 11:45:50|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|0
1642679180000|2022-01-20 11:46:20|5710.35|5710.35|5708.57|5708.57|5710.35|5710.35|5708.57|5708.57|0
1642679190000|2022-01-20 11:46:30|5708.9|5708.9|5707.12|5707.12|5708.9|5708.9|5707.12|5707.12|0
1642679260000|2022-01-20 11:47:40|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|0
1642679270000|2022-01-20 11:47:50|5710.35|5710.35|5712.13|5712.13|5712.13|5712.13|5710.35|5710.35|0
1642679280000|2022-01-20 11:48:00|5713.91|5713.91|5714.56|5714.56|5714.56|5714.56|5713.91|5713.91|0
1642679380000|2022-01-20 11:49:40|5716.34|5716.34|5718.11|5718.11|5718.11|5718.11|5716.34|5716.34|0
1642679390000|2022-01-20 11:49:50|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642679560000|2022-01-20 11:52:40|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|0
1642679570000|2022-01-20 11:52:50|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642679670000|2022-01-20 11:54:30|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|0
1642679740000|2022-01-20 11:55:40|5716.34|5716.34|5716.01|5716.01|5716.34|5716.34|5716.01|5716.01|0
1642679750000|2022-01-20 11:55:50|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642679760000|2022-01-20 11:56:00|5718.11|5718.11|5719.89|5719.89|5719.89|5719.89|5718.11|5718.11|0
1642679780000|2022-01-20 11:56:20|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|0
1642679810000|2022-01-20 11:56:50|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642679880000|2022-01-20 11:58:00|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1642679980000|2022-01-20 11:59:40|5714.23|5714.23|5716.01|5716.01|5716.01|5716.01|5714.23|5714.23|0
1642680010000|2022-01-20 12:00:10|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|5714.23|0
1642680070000|2022-01-20 12:01:10|5712.45|5712.45|5712.45|5712.45|5712.45|5712.45|5712.45|5712.45|0
1642680120000|2022-01-20 12:02:00|5710.68|5710.68|5710.35|5710.35|5710.68|5710.68|5710.35|5710.35|0
1642680130000|2022-01-20 12:02:10|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|0
1642680140000|2022-01-20 12:02:20|5707.6|5707.6|5707.6|5707.6|5707.6|5707.6|5707.6|5707.6|0
1642680170000|2022-01-20 12:02:50|5709.38|5709.38|5709.38|5709.38|5709.38|5709.38|5709.38|5709.38|0
1642680200000|2022-01-20 12:03:20|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|0
1642680220000|2022-01-20 12:03:40|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|0
1642680250000|2022-01-20 12:04:10|5714.07|5714.07|5719.41|5719.41|5719.41|5719.41|5714.07|5714.07|0
1642680290000|2022-01-20 12:04:50|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|0
1642680350000|2022-01-20 12:05:50|5718.27|5718.27|5718.6|5718.6|5718.6|5718.6|5718.27|5718.27|0
1642680390000|2022-01-20 12:06:30|5720.38|5720.38|5720.38|5720.38|5720.38|5720.38|5720.38|5720.38|0
1642680400000|2022-01-20 12:06:40|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|0
1642680440000|2022-01-20 12:07:20|5716.82|5716.82|5716.82|5716.82|5716.82|5716.82|5716.82|5716.82|0
1642680660000|2022-01-20 12:11:00|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|0
1642680740000|2022-01-20 12:12:20|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|0
1642680750000|2022-01-20 12:12:30|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|5712.61|0
1642680780000|2022-01-20 12:13:00|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|5714.39|0
1642680850000|2022-01-20 12:14:10|5712.61|5712.61|5709.06|5709.06|5712.61|5712.61|5709.06|5709.06|0
1642680860000|2022-01-20 12:14:20|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|0
1642680880000|2022-01-20 12:14:40|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1642680900000|2022-01-20 12:15:00|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|5708.73|0
1642680980000|2022-01-20 12:16:20|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|5710.51|0
1642681030000|2022-01-20 12:17:10|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|5712.29|0
1642681040000|2022-01-20 12:17:20|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|5714.07|0
1642681090000|2022-01-20 12:18:10|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|5713.75|0
1642681100000|2022-01-20 12:18:20|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|0
1642681230000|2022-01-20 12:20:30|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|0
1642681240000|2022-01-20 12:20:40|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|5715.85|5715.85|0
1642681260000|2022-01-20 12:21:00|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|0
1642681270000|2022-01-20 12:21:10|5721.51|5721.51|5723.29|5723.29|5723.29|5723.29|5721.51|5721.51|0
1642681290000|2022-01-20 12:21:30|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|0
1642681320000|2022-01-20 12:22:00|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|0
1642681500000|2022-01-20 12:25:00|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|0
1642681510000|2022-01-20 12:25:10|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|5723.93|0
1642681530000|2022-01-20 12:25:30|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|0
1642681580000|2022-01-20 12:26:20|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|5726.36|0
1642681630000|2022-01-20 12:27:10|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1642681700000|2022-01-20 12:28:20|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|0
1642681720000|2022-01-20 12:28:40|5723.13|5723.13|5723.13|5723.13|5723.13|5723.13|5723.13|5723.13|0
1642681860000|2022-01-20 12:31:00|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|0
1642681920000|2022-01-20 12:32:00|5718.92|5718.92|5718.92|5718.92|5718.92|5718.92|5718.92|5718.92|0
1642681930000|2022-01-20 12:32:10|5717.14|5717.14|5717.14|5717.14|5717.14|5717.14|5717.14|5717.14|0
1642681970000|2022-01-20 12:32:50|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|0
1642681990000|2022-01-20 12:33:10|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|5713.59|0
1642682070000|2022-01-20 12:34:30|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|5710.03|0
1642682150000|2022-01-20 12:35:50|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|0
1642682170000|2022-01-20 12:36:10|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|0
1642682200000|2022-01-20 12:36:40|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|0
1642682210000|2022-01-20 12:36:50|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|0
1642682290000|2022-01-20 12:38:10|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1642682320000|2022-01-20 12:38:40|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|0
1642682390000|2022-01-20 12:39:50|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|0
1642682460000|2022-01-20 12:41:00|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1642682470000|2022-01-20 12:41:10|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|0
1642682510000|2022-01-20 12:41:50|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1642682550000|2022-01-20 12:42:30|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|0
1642682580000|2022-01-20 12:43:00|5701.13|5701.13|5695.8|5695.8|5701.13|5701.13|5695.8|5695.8|0
1642682590000|2022-01-20 12:43:10|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|0
1642682600000|2022-01-20 12:43:20|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|0
1642682670000|2022-01-20 12:44:30|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1642682690000|2022-01-20 12:44:50|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|0
1642682740000|2022-01-20 12:45:40|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|0
1642682770000|2022-01-20 12:46:10|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|5695.47|0
1642682780000|2022-01-20 12:46:20|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|5695.15|0
1642682860000|2022-01-20 12:47:40|5698.71|5698.71|5698.71|5698.71|5698.71|5698.71|5698.71|5698.71|0
1642682870000|2022-01-20 12:47:50|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|0
1642682880000|2022-01-20 12:48:00|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|5700.81|0
1642682890000|2022-01-20 12:48:10|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|0
1642683060000|2022-01-20 12:51:00|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|0
1642683290000|2022-01-20 12:54:50|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|5701.13|0
1642683340000|2022-01-20 12:55:40|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|5702.91|0
1642683410000|2022-01-20 12:56:50|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|5704.69|0
1642683420000|2022-01-20 12:57:00|5705.66|5705.66|5705.66|5705.66|5705.66|5705.66|5705.66|5705.66|0
1642683440000|2022-01-20 12:57:20|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|0
1642683480000|2022-01-20 12:58:00|5705.66|5705.66|5707.44|5707.44|5707.44|5707.44|5705.66|5705.66|0
1642683500000|2022-01-20 12:58:20|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|0
1642683610000|2022-01-20 13:00:10|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|0
1642683660000|2022-01-20 13:01:00|5703.24|5703.24|5701.46|5701.46|5703.24|5703.24|5701.46|5701.46|0
1642683670000|2022-01-20 13:01:10|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|0
1642683690000|2022-01-20 13:01:30|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|0
1642683890000|2022-01-20 13:04:50|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|0
1642683990000|2022-01-20 13:06:30|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|0
1642684010000|2022-01-20 13:06:50|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|5699.68|0
1642684020000|2022-01-20 13:07:00|5700.65|5700.65|5698.87|5698.87|5700.65|5700.65|5698.87|5698.87|0
1642684060000|2022-01-20 13:07:40|5695.31|5695.31|5693.54|5693.54|5695.31|5695.31|5693.54|5693.54|0
1642684090000|2022-01-20 13:08:10|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|0
1642684110000|2022-01-20 13:08:30|5693.54|5693.54|5697.09|5697.09|5697.09|5697.09|5693.54|5693.54|0
1642684240000|2022-01-20 13:10:40|5698.87|5698.87|5697.09|5697.09|5698.87|5698.87|5697.09|5697.09|0
1642684340000|2022-01-20 13:12:20|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1642684450000|2022-01-20 13:14:10|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|0
1642684460000|2022-01-20 13:14:20|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1642684640000|2022-01-20 13:17:20|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|0
1642684680000|2022-01-20 13:18:00|5692.24|5692.24|5692.89|5692.89|5692.89|5692.89|5692.24|5692.24|0
1642684740000|2022-01-20 13:19:00|5692.56|5692.56|5687.23|5687.23|5692.56|5692.56|5687.23|5687.23|0
1642684760000|2022-01-20 13:19:20|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|0
1642684890000|2022-01-20 13:21:30|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1642685030000|2022-01-20 13:23:50|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|0
1642685100000|2022-01-20 13:25:00|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|0
1642685120000|2022-01-20 13:25:20|5694.99|5694.99|5694.99|5694.99|5696.77|5696.77|5694.99|5694.99|0
1642685220000|2022-01-20 13:27:00|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|0
1642685330000|2022-01-20 13:28:50|5694.99|5694.99|5698.55|5698.55|5698.55|5698.55|5694.99|5694.99|0
1642685510000|2022-01-20 13:31:50|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1642685550000|2022-01-20 13:32:30|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1642685560000|2022-01-20 13:32:40|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|0
1642685600000|2022-01-20 13:33:20|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1642685690000|2022-01-20 13:34:50|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1642685760000|2022-01-20 13:36:00|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|0
1642685800000|2022-01-20 13:36:40|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|5696.45|0
1642685820000|2022-01-20 13:37:00|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|0
1642685830000|2022-01-20 13:37:10|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|0
1642685860000|2022-01-20 13:37:40|5694.67|5694.67|5696.45|5696.45|5696.45|5696.45|5694.67|5694.67|0
1642685870000|2022-01-20 13:37:50|5692.89|5692.89|5694.67|5694.67|5694.67|5694.67|5692.89|5692.89|0
1642685890000|2022-01-20 13:38:10|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1642685930000|2022-01-20 13:38:50|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|0
1642686010000|2022-01-20 13:40:10|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|5695.31|0
1642686080000|2022-01-20 13:41:20|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|5697.09|0
1642686110000|2022-01-20 13:41:50|5698.87|5698.87|5700.65|5700.65|5700.65|5700.65|5698.87|5698.87|0
1642686190000|2022-01-20 13:43:10|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|0
1642686250000|2022-01-20 13:44:10|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|0
1642686260000|2022-01-20 13:44:20|5704.53|5704.53|5702.75|5702.75|5704.53|5704.53|5702.75|5702.75|0
1642686340000|2022-01-20 13:45:40|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|5704.53|0
1642686360000|2022-01-20 13:46:00|5708.09|5708.09|5709.87|5709.87|5709.87|5709.87|5708.09|5708.09|0
1642686370000|2022-01-20 13:46:10|5711.65|5711.65|5711.65|5711.65|5711.65|5711.65|5711.65|5711.65|0
1642686420000|2022-01-20 13:47:00|5713.43|5713.43|5711.65|5711.65|5713.43|5713.43|5711.65|5711.65|0
1642686500000|2022-01-20 13:48:20|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|0
1642686540000|2022-01-20 13:49:00|5715.2|5715.2|5716.98|5716.98|5716.98|5716.98|5715.2|5715.2|0
1642686600000|2022-01-20 13:50:00|5718.28|5718.28|5719.9|5719.9|5719.9|5719.9|5718.28|5718.28|0
1642686610000|2022-01-20 13:50:10|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|0
1642686660000|2022-01-20 13:51:00|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|0
1642686700000|2022-01-20 13:51:40|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|0
1642686740000|2022-01-20 13:52:20|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1642686750000|2022-01-20 13:52:30|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1642686780000|2022-01-20 13:53:00|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1642687030000|2022-01-20 13:57:10|5716.01|5716.01|5717.63|5717.63|5717.63|5717.63|5716.01|5716.01|0
1642687090000|2022-01-20 13:58:10|5716.66|5716.66|5716.34|5716.34|5716.66|5716.66|5716.34|5716.34|0
1642687120000|2022-01-20 13:58:40|5716.99|5716.99|5716.99|5716.99|5716.99|5716.99|5716.99|5716.99|0
1642687130000|2022-01-20 13:58:50|5717.31|5717.31|5718.28|5718.28|5718.28|5718.28|5717.31|5717.31|0
1642687140000|2022-01-20 13:59:00|5717.96|5717.96|5721.51|5721.51|5721.51|5721.51|5717.96|5717.96|0
1642687150000|2022-01-20 13:59:10|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|0
1642687240000|2022-01-20 14:00:40|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|0
1642687330000|2022-01-20 14:02:10|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|0
1642687340000|2022-01-20 14:02:20|5718.44|5718.44|5718.44|5718.44|5718.44|5718.44|5718.44|5718.44|0
1642687450000|2022-01-20 14:04:10|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|0
1642687470000|2022-01-20 14:04:30|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|0
1642687520000|2022-01-20 14:05:20|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|0
1642687580000|2022-01-20 14:06:20|5721.35|5721.35|5721.35|5721.35|5721.35|5721.35|5721.35|5721.35|0
1642687600000|2022-01-20 14:06:40|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|5719.57|0
1642687620000|2022-01-20 14:07:00|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|0
1642687670000|2022-01-20 14:07:50|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|0
1642687700000|2022-01-20 14:08:20|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|0
1642687800000|2022-01-20 14:10:00|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|0
1642687830000|2022-01-20 14:10:30|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642687840000|2022-01-20 14:10:40|5714.56|5714.56|5712.46|5712.46|5714.56|5714.56|5712.46|5712.46|0
1642687930000|2022-01-20 14:12:10|5710.68|5710.68|5703.24|5703.24|5710.68|5710.68|5703.24|5703.24|0
1642687960000|2022-01-20 14:12:40|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|0
1642687980000|2022-01-20 14:13:00|5703.24|5703.24|5706.8|5706.8|5706.8|5706.8|5703.24|5703.24|0
1642687990000|2022-01-20 14:13:10|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|5705.02|0
1642688120000|2022-01-20 14:15:20|5706.8|5706.8|5706.8|5706.8|5706.8|5706.8|5706.8|5706.8|0
1642688150000|2022-01-20 14:15:50|5706.47|5706.47|5705.02|5705.02|5707.12|5707.12|5705.02|5705.02|0
1642688190000|2022-01-20 14:16:30|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|0
1642688260000|2022-01-20 14:17:40|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|5703.24|0
1642688390000|2022-01-20 14:19:50|5706.8|5706.8|5707.12|5707.12|5707.12|5707.12|5706.8|5706.8|0
1642688400000|2022-01-20 14:20:00|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|5707.44|0
1642688410000|2022-01-20 14:20:10|5705.67|5705.67|5705.67|5705.67|5705.67|5705.67|5705.67|5705.67|0
1642688480000|2022-01-20 14:21:20|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|0
1642688520000|2022-01-20 14:22:00|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|0
1642688580000|2022-01-20 14:23:00|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1642688650000|2022-01-20 14:24:10|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1642688760000|2022-01-20 14:26:00|5701.78|5701.78|5703.56|5703.56|5703.56|5703.56|5701.78|5701.78|0
1642688770000|2022-01-20 14:26:10|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1642688790000|2022-01-20 14:26:30|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1642688870000|2022-01-20 14:27:50|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|0
1642688880000|2022-01-20 14:28:00|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|5697.26|0
1642688970000|2022-01-20 14:29:30|5695.48|5695.48|5695.48|5695.48|5695.48|5695.48|5695.48|5695.48|0
1642688990000|2022-01-20 14:29:50|5695.15|5695.15|5695.8|5695.8|5695.8|5695.8|5695.15|5695.15|0
1642689000000|2022-01-20 14:30:00|5694.02|5694.02|5690.47|5690.47|5694.02|5694.02|5690.47|5690.47|0
1642689010000|2022-01-20 14:30:10|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|0
1642689020000|2022-01-20 14:30:20|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|0
1642689030000|2022-01-20 14:30:30|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1642689040000|2022-01-20 14:30:40|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5689.98|5689.98|0
1642689050000|2022-01-20 14:30:50|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1642689070000|2022-01-20 14:31:10|5691.76|5691.76|5688.2|5688.2|5691.76|5691.76|5688.2|5688.2|0
1642689080000|2022-01-20 14:31:20|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1642689090000|2022-01-20 14:31:30|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|0
1642689100000|2022-01-20 14:31:40|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|0
1642689110000|2022-01-20 14:31:50|5692.41|5692.41|5694.19|5694.19|5694.19|5694.19|5692.41|5692.41|0
1642689180000|2022-01-20 14:33:00|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|5692.41|0
1642689190000|2022-01-20 14:33:10|5690.63|5690.63|5694.19|5694.19|5694.19|5694.19|5690.63|5690.63|0
1642689220000|2022-01-20 14:33:40|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|0
1642689230000|2022-01-20 14:33:50|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|0
1642689240000|2022-01-20 14:34:00|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1642689270000|2022-01-20 14:34:30|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|0
1642689290000|2022-01-20 14:34:50|5690.47|5690.47|5688.69|5688.69|5690.47|5690.47|5688.69|5688.69|0
1642689300000|2022-01-20 14:35:00|5690.47|5690.47|5692.24|5692.24|5692.24|5692.24|5690.47|5690.47|0
1642689350000|2022-01-20 14:35:50|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1642689360000|2022-01-20 14:36:00|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|0
1642689380000|2022-01-20 14:36:20|5688.2|5688.2|5689.98|5689.98|5689.98|5689.98|5688.2|5688.2|0
1642689430000|2022-01-20 14:37:10|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|5691.76|0
1642689450000|2022-01-20 14:37:30|5688.2|5688.2|5684.64|5684.64|5688.2|5688.2|5684.64|5684.64|0
1642689460000|2022-01-20 14:37:40|5688.2|5688.2|5688.2|5688.2|5688.2|5688.2|5688.2|5688.2|0
1642689510000|2022-01-20 14:38:30|5687.55|5687.55|5688.2|5688.2|5689.98|5689.98|5687.55|5687.55|0
1642689540000|2022-01-20 14:39:00|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1642689570000|2022-01-20 14:39:30|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|5684.64|0
1642689580000|2022-01-20 14:39:40|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1642689600000|2022-01-20 14:40:00|5682.22|5682.22|5683.99|5683.99|5683.99|5683.99|5682.22|5682.22|0
1642689630000|2022-01-20 14:40:30|5685.77|5685.77|5685.77|5685.77|5685.77|5685.77|5685.77|5685.77|0
1642689670000|2022-01-20 14:41:10|5686.74|5686.74|5690.14|5690.14|5690.14|5690.14|5686.74|5686.74|0
1642689680000|2022-01-20 14:41:20|5691.92|5691.92|5693.7|5693.7|5693.7|5693.7|5691.92|5691.92|0
1642689700000|2022-01-20 14:41:40|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642689710000|2022-01-20 14:41:50|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|0
1642689770000|2022-01-20 14:42:50|5695.48|5695.48|5696.45|5696.45|5696.77|5696.77|5695.48|5695.48|0
1642689900000|2022-01-20 14:45:00|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|0
1642689920000|2022-01-20 14:45:20|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|0
1642689940000|2022-01-20 14:45:40|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|0
1642689970000|2022-01-20 14:46:10|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|0
1642689990000|2022-01-20 14:46:30|5697.9|5697.9|5697.9|5697.9|5697.9|5697.9|5697.9|5697.9|0
1642690000000|2022-01-20 14:46:40|5696.12|5696.12|5694.35|5694.35|5696.12|5696.12|5694.35|5694.35|0
1642690100000|2022-01-20 14:48:20|5693.7|5693.7|5694.02|5694.02|5694.02|5694.02|5693.7|5693.7|0
1642690160000|2022-01-20 14:49:20|5690.47|5690.47|5690.47|5690.47|5690.47|5690.47|5690.47|5690.47|0
1642690180000|2022-01-20 14:49:40|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1642690210000|2022-01-20 14:50:10|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|0
1642690230000|2022-01-20 14:50:30|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|0
1642690250000|2022-01-20 14:50:50|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|0
1642690260000|2022-01-20 14:51:00|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|0
1642690300000|2022-01-20 14:51:40|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1642690320000|2022-01-20 14:52:00|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|0
1642690370000|2022-01-20 14:52:50|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|0
1642690390000|2022-01-20 14:53:10|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5687.88|5687.88|0
1642690400000|2022-01-20 14:53:20|5691.44|5691.44|5693.21|5693.21|5693.21|5693.21|5691.44|5691.44|0
1642690420000|2022-01-20 14:53:40|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|0
1642690450000|2022-01-20 14:54:10|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|0
1642690470000|2022-01-20 14:54:30|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642690530000|2022-01-20 14:55:30|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642690580000|2022-01-20 14:56:20|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|0
1642690650000|2022-01-20 14:57:30|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642690680000|2022-01-20 14:58:00|5690.14|5690.14|5691.92|5691.92|5691.92|5691.92|5690.14|5690.14|0
1642690690000|2022-01-20 14:58:10|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642690770000|2022-01-20 14:59:30|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|0
1642690790000|2022-01-20 14:59:50|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642690800000|2022-01-20 15:00:00|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642690810000|2022-01-20 15:00:10|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|0
1642690820000|2022-01-20 15:00:20|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1642690830000|2022-01-20 15:00:30|5688.36|5688.36|5684.81|5684.81|5688.36|5688.36|5684.81|5684.81|0
1642690850000|2022-01-20 15:00:50|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|0
1642690940000|2022-01-20 15:02:20|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|0
1642690980000|2022-01-20 15:03:00|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|0
1642690990000|2022-01-20 15:03:10|5682.7|5682.7|5680.92|5680.92|5682.7|5682.7|5680.92|5680.92|0
1642691010000|2022-01-20 15:03:30|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|0
1642691040000|2022-01-20 15:04:00|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|0
1642691070000|2022-01-20 15:04:30|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|0
1642691080000|2022-01-20 15:04:40|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|5685.13|0
1642691150000|2022-01-20 15:05:50|5685.45|5685.45|5686.58|5686.58|5687.23|5687.23|5685.45|5685.45|0
1642691210000|2022-01-20 15:06:50|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1642691250000|2022-01-20 15:07:30|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1642691310000|2022-01-20 15:08:30|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|5684.48|0
1642691320000|2022-01-20 15:08:40|5689.82|5689.82|5688.04|5688.04|5689.82|5689.82|5688.04|5688.04|0
1642691340000|2022-01-20 15:09:00|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|0
1642691350000|2022-01-20 15:09:10|5688.04|5688.04|5688.04|5688.04|5688.04|5688.04|5688.04|5688.04|0
1642691360000|2022-01-20 15:09:20|5689.01|5689.01|5690.79|5690.79|5690.79|5690.79|5689.01|5689.01|0
1642691450000|2022-01-20 15:10:50|5692.57|5692.57|5694.35|5694.35|5694.35|5694.35|5692.57|5692.57|0
1642691470000|2022-01-20 15:11:10|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1642691600000|2022-01-20 15:13:20|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|5694.35|0
1642691640000|2022-01-20 15:14:00|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|0
1642691700000|2022-01-20 15:15:00|5691.92|5691.92|5693.7|5693.7|5693.7|5693.7|5691.92|5691.92|0
1642691810000|2022-01-20 15:16:50|5697.26|5697.26|5699.04|5699.04|5699.04|5699.04|5697.26|5697.26|0
1642691850000|2022-01-20 15:17:30|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|0
1642691860000|2022-01-20 15:17:40|5698.55|5698.55|5697.9|5697.9|5698.55|5698.55|5697.9|5697.9|0
1642691870000|2022-01-20 15:17:50|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1642691890000|2022-01-20 15:18:10|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|0
1642691910000|2022-01-20 15:18:30|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|0
1642691920000|2022-01-20 15:18:40|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|0
1642691960000|2022-01-20 15:19:20|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|5696.29|0
1642692000000|2022-01-20 15:20:00|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|0
1642692010000|2022-01-20 15:20:10|5698.55|5698.55|5696.77|5696.77|5698.55|5698.55|5696.77|5696.77|0
1642692020000|2022-01-20 15:20:20|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1642692030000|2022-01-20 15:20:30|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1642692070000|2022-01-20 15:21:10|5698.55|5698.55|5700.33|5700.33|5700.33|5700.33|5698.55|5698.55|0
1642692110000|2022-01-20 15:21:50|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|0
1642692160000|2022-01-20 15:22:40|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|5701.46|0
1642692170000|2022-01-20 15:22:50|5702.11|5702.11|5702.43|5702.43|5702.43|5702.43|5701.78|5701.78|0
1642692290000|2022-01-20 15:24:50|5700.65|5700.65|5699.36|5699.36|5700.65|5700.65|5699.36|5699.36|0
1642692380000|2022-01-20 15:26:20|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1642692390000|2022-01-20 15:26:30|5697.26|5697.26|5697.58|5697.58|5697.58|5697.58|5697.26|5697.26|0
1642692420000|2022-01-20 15:27:00|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|0
1642692450000|2022-01-20 15:27:30|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1642692510000|2022-01-20 15:28:30|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|5698.23|0
1642692620000|2022-01-20 15:30:20|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1642692640000|2022-01-20 15:30:40|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1642692680000|2022-01-20 15:31:20|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|0
1642692690000|2022-01-20 15:31:30|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|5707.12|0
1642692700000|2022-01-20 15:31:40|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|5705.34|0
1642692870000|2022-01-20 15:34:30|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|5704.86|0
1642692880000|2022-01-20 15:34:40|5705.51|5705.51|5707.28|5707.28|5707.28|5707.28|5705.51|5705.51|0
1642692890000|2022-01-20 15:34:50|5709.06|5709.06|5710.84|5710.84|5710.84|5710.84|5709.06|5709.06|0
1642692900000|2022-01-20 15:35:00|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1642692970000|2022-01-20 15:36:10|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|0
1642692990000|2022-01-20 15:36:30|5709.06|5709.06|5709.06|5709.06|5710.84|5710.84|5709.06|5709.06|0
1642693030000|2022-01-20 15:37:10|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|0
1642693040000|2022-01-20 15:37:20|5714.4|5714.4|5714.4|5714.4|5714.4|5714.4|5714.4|5714.4|0
1642693050000|2022-01-20 15:37:30|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|5712.62|0
1642693070000|2022-01-20 15:37:50|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|5710.19|0
1642693080000|2022-01-20 15:38:00|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|0
1642693170000|2022-01-20 15:39:30|5711.33|5711.33|5714.88|5714.88|5714.88|5714.88|5711.33|5711.33|0
1642693180000|2022-01-20 15:39:40|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|5711.33|0
1642693210000|2022-01-20 15:40:10|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|5710.68|0
1642693220000|2022-01-20 15:40:20|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|0
1642693270000|2022-01-20 15:41:10|5713.91|5713.91|5713.91|5713.91|5715.69|5715.69|5713.91|5713.91|0
1642693310000|2022-01-20 15:41:50|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|0
1642693320000|2022-01-20 15:42:00|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1642693350000|2022-01-20 15:42:30|5715.69|5715.69|5717.47|5717.47|5717.47|5717.47|5715.69|5715.69|0
1642693370000|2022-01-20 15:42:50|5715.69|5715.69|5715.69|5715.69|5717.47|5717.47|5715.69|5715.69|0
1642693390000|2022-01-20 15:43:10|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|0
1642693410000|2022-01-20 15:43:30|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1642693470000|2022-01-20 15:44:30|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1642693500000|2022-01-20 15:45:00|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|0
1642693510000|2022-01-20 15:45:10|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|5710.35|0
1642693530000|2022-01-20 15:45:30|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1642693620000|2022-01-20 15:47:00|5715.69|5715.69|5713.91|5713.91|5715.69|5715.69|5713.91|5713.91|0
1642693690000|2022-01-20 15:48:10|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|0
1642693720000|2022-01-20 15:48:40|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1642693740000|2022-01-20 15:49:00|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|5712.13|0
1642693770000|2022-01-20 15:49:30|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|0
1642693790000|2022-01-20 15:49:50|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1642693810000|2022-01-20 15:50:10|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|0
1642693830000|2022-01-20 15:50:30|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|5714.24|0
1642693850000|2022-01-20 15:50:50|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|0
1642693860000|2022-01-20 15:51:00|5717.79|5717.79|5718.12|5718.12|5718.12|5718.12|5717.79|5717.79|0
1642693890000|2022-01-20 15:51:30|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|0
1642693900000|2022-01-20 15:51:40|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|0
1642693990000|2022-01-20 15:53:10|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642694050000|2022-01-20 15:54:10|5716.01|5716.01|5716.01|5716.01|5716.34|5716.34|5716.01|5716.01|0
1642694060000|2022-01-20 15:54:20|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1642694070000|2022-01-20 15:54:30|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|5716.01|0
1642694100000|2022-01-20 15:55:00|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1642694160000|2022-01-20 15:56:00|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|5718.12|0
1642694190000|2022-01-20 15:56:30|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|0
1642694200000|2022-01-20 15:56:40|5720.22|5720.22|5720.54|5720.54|5720.54|5720.54|5720.22|5720.22|0
1642694230000|2022-01-20 15:57:10|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|0
1642694240000|2022-01-20 15:57:20|5725.88|5725.88|5725.88|5725.88|5725.88|5725.88|5725.88|5725.88|0
1642694260000|2022-01-20 15:57:40|5726.2|5726.2|5726.2|5726.2|5726.2|5726.2|5726.2|5726.2|0
1642694270000|2022-01-20 15:57:50|5726.53|5726.53|5726.53|5726.53|5726.53|5726.53|5726.53|5726.53|0
1642694280000|2022-01-20 15:58:00|5726.85|5726.85|5726.85|5726.85|5728.63|5728.63|5726.85|5726.85|0
1642694290000|2022-01-20 15:58:10|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|0
1642694450000|2022-01-20 16:00:50|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|0
1642694500000|2022-01-20 16:01:40|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1642694510000|2022-01-20 16:01:50|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|0
1642694530000|2022-01-20 16:02:10|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|0
1642694570000|2022-01-20 16:02:50|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|0
1642694580000|2022-01-20 16:03:00|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|0
1642694590000|2022-01-20 16:03:10|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|0
1642694650000|2022-01-20 16:04:10|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|0
1642694660000|2022-01-20 16:04:20|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1642694750000|2022-01-20 16:05:50|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|0
1642694780000|2022-01-20 16:06:20|5729.28|5729.28|5729.28|5729.28|5729.28|5729.28|5729.28|5729.28|0
1642694790000|2022-01-20 16:06:30|5729.6|5729.6|5729.92|5729.92|5729.92|5729.92|5729.6|5729.6|0
1642694800000|2022-01-20 16:06:40|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|0
1642694860000|2022-01-20 16:07:40|5729.92|5729.92|5731.7|5731.7|5731.7|5731.7|5729.92|5729.92|0
1642694870000|2022-01-20 16:07:50|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|0
1642694920000|2022-01-20 16:08:40|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|5735.26|0
1642695010000|2022-01-20 16:10:10|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|0
1642695020000|2022-01-20 16:10:20|5731.7|5731.7|5731.7|5731.7|5731.7|5731.7|5731.7|5731.7|0
1642695050000|2022-01-20 16:10:50|5731.38|5731.38|5729.6|5729.6|5731.38|5731.38|5729.6|5729.6|0
1642695060000|2022-01-20 16:11:00|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|0
1642695070000|2022-01-20 16:11:10|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|0
1642695080000|2022-01-20 16:11:20|5728.79|5728.79|5728.79|5728.79|5728.79|5728.79|5728.79|5728.79|0
1642695100000|2022-01-20 16:11:40|5729.12|5729.12|5729.76|5729.76|5729.76|5729.76|5729.12|5729.12|0
1642695110000|2022-01-20 16:11:50|5729.44|5729.44|5729.44|5729.44|5729.44|5729.44|5729.44|5729.44|0
1642695180000|2022-01-20 16:13:00|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|0
1642695230000|2022-01-20 16:13:50|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|0
1642695350000|2022-01-20 16:15:50|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|0
1642695410000|2022-01-20 16:16:50|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|0
1642695420000|2022-01-20 16:17:00|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|0
1642695510000|2022-01-20 16:18:30|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|5728.47|0
1642695560000|2022-01-20 16:19:20|5728.15|5728.15|5726.37|5726.37|5728.15|5728.15|5726.37|5726.37|0
1642695630000|2022-01-20 16:20:30|5728.15|5728.15|5728.15|5728.15|5728.15|5728.15|5728.15|5728.15|0
1642695650000|2022-01-20 16:20:50|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|5727.82|0
1642695680000|2022-01-20 16:21:20|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|5729.6|0
1642695720000|2022-01-20 16:22:00|5728.95|5728.95|5728.95|5728.95|5729.28|5729.28|5728.95|5728.95|0
1642695740000|2022-01-20 16:22:20|5725.4|5725.4|5728.95|5728.95|5728.95|5728.95|5725.4|5725.4|0
1642695750000|2022-01-20 16:22:30|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1642695840000|2022-01-20 16:24:00|5727.5|5727.5|5727.17|5727.17|5727.5|5727.5|5727.17|5727.17|0
1642695880000|2022-01-20 16:24:40|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|0
1642695890000|2022-01-20 16:24:50|5721.84|5721.84|5720.06|5720.06|5721.84|5721.84|5720.06|5720.06|0
1642695900000|2022-01-20 16:25:00|5718.28|5718.28|5718.28|5718.28|5718.28|5718.28|5718.28|5718.28|0
1642695910000|2022-01-20 16:25:10|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|0
1642695920000|2022-01-20 16:25:20|5719.74|5719.74|5717.96|5717.96|5719.74|5719.74|5717.96|5717.96|0
1642695930000|2022-01-20 16:25:30|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|0
1642695940000|2022-01-20 16:25:40|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|0
1642695970000|2022-01-20 16:26:10|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|0
1642695980000|2022-01-20 16:26:20|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|5717.96|0
1642696030000|2022-01-20 16:27:10|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|5717.63|0
1642696070000|2022-01-20 16:27:50|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|0
1642696080000|2022-01-20 16:28:00|5721.19|5721.19|5721.19|5721.19|5721.19|5721.19|5721.19|5721.19|0
1642696090000|2022-01-20 16:28:10|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|5719.41|0
1642696120000|2022-01-20 16:28:40|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|5720.06|0
1642696140000|2022-01-20 16:29:00|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|5719.74|0
1642696150000|2022-01-20 16:29:10|5721.51|5721.51|5723.29|5723.29|5723.29|5723.29|5721.51|5721.51|0
1642696170000|2022-01-20 16:29:30|5725.07|5725.07|5725.07|5725.07|5725.07|5725.07|5723.29|5723.29|0
1642696180000|2022-01-20 16:29:40|5723.29|5723.29|5722.65|5722.65|5723.29|5723.29|5722.65|5722.65|0
1642696190000|2022-01-20 16:29:50|5722.97|5722.97|5727.82|5727.82|5727.82|5727.82|5722.97|5722.97|0
1642752940000|2022-01-21 08:15:40|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1642752970000|2022-01-21 08:16:10|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|0
1642752980000|2022-01-21 08:16:20|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1642752990000|2022-01-21 08:16:30|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|0
1642753010000|2022-01-21 08:16:50|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1642753050000|2022-01-21 08:17:30|5621.08|5621.08|5622.86|5622.86|5622.86|5622.86|5621.08|5621.08|0
1642753150000|2022-01-21 08:19:10|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1642753180000|2022-01-21 08:19:40|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1642753190000|2022-01-21 08:19:50|5627.55|5627.55|5627.22|5627.22|5627.55|5627.55|5627.22|5627.22|0
1642753280000|2022-01-21 08:21:20|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|0
1642753290000|2022-01-21 08:21:30|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|5626.25|0
1642753300000|2022-01-21 08:21:40|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|0
1642753330000|2022-01-21 08:22:10|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|0
1642753420000|2022-01-21 08:23:40|5621.07|5621.07|5613.96|5613.96|5621.07|5621.07|5613.96|5613.96|0
1642753430000|2022-01-21 08:23:50|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|5612.18|0
1642753450000|2022-01-21 08:24:10|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|0
1642753500000|2022-01-21 08:25:00|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|0
1642753510000|2022-01-21 08:25:10|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|0
1642753520000|2022-01-21 08:25:20|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|0
1642753540000|2022-01-21 08:25:40|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|5605.87|0
1642753560000|2022-01-21 08:26:00|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|0
1642753570000|2022-01-21 08:26:10|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|0
1642753580000|2022-01-21 08:26:20|5604.25|5604.25|5605.55|5605.55|5605.55|5605.55|5604.25|5604.25|0
1642753640000|2022-01-21 08:27:20|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|0
1642753680000|2022-01-21 08:28:00|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|5605.23|0
1642753740000|2022-01-21 08:29:00|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|0
1642753780000|2022-01-21 08:29:40|5607|5607|5607|5607|5607|5607|5607|5607|0
1642753810000|2022-01-21 08:30:10|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1642753820000|2022-01-21 08:30:20|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|0
1642753840000|2022-01-21 08:30:40|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1642753850000|2022-01-21 08:30:50|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|0
1642753930000|2022-01-21 08:32:10|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|5608.78|0
1642753970000|2022-01-21 08:32:50|5610.56|5610.56|5610.56|5610.56|5610.56|5610.56|5610.56|5610.56|0
1642754000000|2022-01-21 08:33:20|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1642754040000|2022-01-21 08:34:00|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1642754080000|2022-01-21 08:34:40|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1642754120000|2022-01-21 08:35:20|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|0
1642754290000|2022-01-21 08:38:10|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1642754320000|2022-01-21 08:38:40|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1642754350000|2022-01-21 08:39:10|5608.46|5608.46|5606.68|5606.68|5608.46|5608.46|5606.68|5606.68|0
1642754450000|2022-01-21 08:40:50|5605.71|5605.71|5605.39|5605.39|5605.71|5605.71|5605.39|5605.39|0
1642754490000|2022-01-21 08:41:30|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|0
1642754500000|2022-01-21 08:41:40|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|0
1642754540000|2022-01-21 08:42:20|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|0
1642754600000|2022-01-21 08:43:20|5604.42|5604.42|5602.64|5602.64|5604.42|5604.42|5602.64|5602.64|0
1642754610000|2022-01-21 08:43:30|5600.86|5600.86|5604.42|5604.42|5604.42|5604.42|5600.86|5600.86|0
1642754620000|2022-01-21 08:43:40|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|0
1642754630000|2022-01-21 08:43:50|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|0
1642754660000|2022-01-21 08:44:20|5602.47|5602.47|5602.47|5602.47|5602.47|5602.47|5602.47|5602.47|0
1642754700000|2022-01-21 08:45:00|5606.03|5606.03|5602.47|5602.47|5606.03|5606.03|5602.47|5602.47|0
1642754780000|2022-01-21 08:46:20|5600.85|5600.85|5595.52|5595.52|5600.85|5600.85|5595.52|5595.52|0
1642754930000|2022-01-21 08:48:50|5595.19|5595.19|5595.19|5595.19|5595.19|5595.19|5595.19|5595.19|0
1642754940000|2022-01-21 08:49:00|5594.87|5594.87|5595.19|5595.19|5595.19|5595.19|5594.87|5594.87|0
1642754950000|2022-01-21 08:49:10|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|0
1642754990000|2022-01-21 08:49:50|5597.3|5597.3|5599.08|5599.08|5599.08|5599.08|5597.3|5597.3|0
1642755020000|2022-01-21 08:50:20|5600.85|5600.85|5600.85|5600.85|5600.85|5600.85|5600.85|5600.85|0
1642755080000|2022-01-21 08:51:20|5600.21|5600.21|5599.24|5599.24|5600.21|5600.21|5599.24|5599.24|0
1642755170000|2022-01-21 08:52:50|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1642755220000|2022-01-21 08:53:40|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|5603.76|0
1642755310000|2022-01-21 08:55:10|5601.99|5601.99|5602.63|5602.63|5602.63|5602.63|5599.88|5599.88|0
1642755340000|2022-01-21 08:55:40|5606.19|5606.19|5609.75|5609.75|5609.75|5609.75|5606.19|5606.19|0
1642755350000|2022-01-21 08:55:50|5610.07|5610.07|5610.07|5610.07|5610.07|5610.07|5610.07|5610.07|0
1642755360000|2022-01-21 08:56:00|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|0
1642755540000|2022-01-21 08:59:00|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|0
1642755580000|2022-01-21 08:59:40|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|0
1642755610000|2022-01-21 09:00:10|5611.85|5611.85|5612.5|5612.5|5612.5|5612.5|5611.85|5611.85|0
1642755660000|2022-01-21 09:01:00|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|0
1642755680000|2022-01-21 09:01:20|5614.6|5614.6|5616.38|5616.38|5616.38|5616.38|5614.6|5614.6|0
1642755770000|2022-01-21 09:02:50|5616.06|5616.06|5616.38|5616.38|5616.38|5616.38|5616.06|5616.06|0
1642755790000|2022-01-21 09:03:10|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1642755900000|2022-01-21 09:05:00|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|0
1642755950000|2022-01-21 09:05:50|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1642755980000|2022-01-21 09:06:20|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1642755990000|2022-01-21 09:06:30|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1642756020000|2022-01-21 09:07:00|5626.57|5626.57|5626.25|5626.25|5626.57|5626.57|5626.25|5626.25|0
1642756030000|2022-01-21 09:07:10|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|5625.92|0
1642756070000|2022-01-21 09:07:50|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1642756080000|2022-01-21 09:08:00|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5620.75|5620.75|0
1642756090000|2022-01-21 09:08:10|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1642756150000|2022-01-21 09:09:10|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1642756250000|2022-01-21 09:10:50|5622.2|5622.2|5621.56|5621.56|5622.2|5622.2|5621.56|5621.56|0
1642756340000|2022-01-21 09:12:20|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1642756440000|2022-01-21 09:14:00|5620.58|5620.58|5620.26|5620.26|5620.58|5620.58|5620.26|5620.26|0
1642756450000|2022-01-21 09:14:10|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1642756490000|2022-01-21 09:14:50|5619.29|5619.29|5618.97|5618.97|5619.29|5619.29|5618.97|5618.97|0
1642756540000|2022-01-21 09:15:40|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|0
1642756660000|2022-01-21 09:17:40|5617.99|5617.99|5617.35|5617.35|5617.99|5617.99|5617.35|5617.35|0
1642756780000|2022-01-21 09:19:40|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|0
1642756800000|2022-01-21 09:20:00|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|0
1642756810000|2022-01-21 09:20:10|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1642756910000|2022-01-21 09:21:50|5612.33|5612.33|5614.11|5614.11|5614.11|5614.11|5612.33|5612.33|0
1642756970000|2022-01-21 09:22:50|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|0
1642757010000|2022-01-21 09:23:30|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|0
1642757100000|2022-01-21 09:25:00|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1642757200000|2022-01-21 09:26:40|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|0
1642757210000|2022-01-21 09:26:50|5617.99|5617.99|5616.22|5616.22|5617.99|5617.99|5616.22|5616.22|0
1642757320000|2022-01-21 09:28:40|5617.99|5617.99|5617.99|5617.99|5617.99|5617.99|5617.99|5617.99|0
1642757450000|2022-01-21 09:30:50|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|0
1642757660000|2022-01-21 09:34:20|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|0
1642758040000|2022-01-21 09:40:40|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|5622.68|0
1642758420000|2022-01-21 09:47:00|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|0
1642758430000|2022-01-21 09:47:10|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1642758440000|2022-01-21 09:47:20|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|0
1642758460000|2022-01-21 09:47:40|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|0
1642758550000|2022-01-21 09:49:10|5618.8|5618.8|5620.58|5620.58|5620.58|5620.58|5618.8|5618.8|0
1642758560000|2022-01-21 09:49:20|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|0
1642758570000|2022-01-21 09:49:30|5624.14|5624.14|5627.7|5627.7|5627.7|5627.7|5624.14|5624.14|0
1642758580000|2022-01-21 09:49:40|5627.37|5627.37|5627.7|5627.7|5627.7|5627.7|5627.37|5627.37|0
1642759040000|2022-01-21 09:57:20|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|0
1642759050000|2022-01-21 09:57:30|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|0
1642759100000|2022-01-21 09:58:20|5631.9|5631.9|5633.68|5633.68|5633.68|5633.68|5631.9|5631.9|0
1642759260000|2022-01-21 10:01:00|5634|5634|5634|5634|5634|5634|5634|5634|0
1642759290000|2022-01-21 10:01:30|5632.22|5632.22|5630.45|5630.45|5632.22|5632.22|5630.45|5630.45|0
1642759360000|2022-01-21 10:02:40|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1642759490000|2022-01-21 10:04:50|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1642759500000|2022-01-21 10:05:00|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|0
1642759580000|2022-01-21 10:06:20|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1642759620000|2022-01-21 10:07:00|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1642759930000|2022-01-21 10:12:10|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|5624.14|0
1642760120000|2022-01-21 10:15:20|5625.92|5625.92|5629.47|5629.47|5629.47|5629.47|5625.92|5625.92|0
1642760130000|2022-01-21 10:15:30|5627.7|5627.7|5629.47|5629.47|5629.47|5629.47|5627.7|5627.7|0
1642760150000|2022-01-21 10:15:50|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|0
1642760160000|2022-01-21 10:16:00|5633.03|5633.03|5634.33|5634.33|5634.33|5634.33|5633.03|5633.03|0
1642760190000|2022-01-21 10:16:30|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|0
1642760210000|2022-01-21 10:16:50|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1642760240000|2022-01-21 10:17:20|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|0
1642760280000|2022-01-21 10:18:00|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1642760350000|2022-01-21 10:19:10|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1642760400000|2022-01-21 10:20:00|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1642760410000|2022-01-21 10:20:10|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|5636.11|0
1642760420000|2022-01-21 10:20:20|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|0
1642760450000|2022-01-21 10:20:50|5634|5634|5634|5634|5634|5634|5634|5634|0
1642760520000|2022-01-21 10:22:00|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|0
1642760680000|2022-01-21 10:24:40|5631.25|5631.25|5629.47|5629.47|5631.25|5631.25|5629.47|5629.47|0
1642760690000|2022-01-21 10:24:50|5630.12|5630.12|5629.8|5629.8|5630.12|5630.12|5629.8|5629.8|0
1642760740000|2022-01-21 10:25:40|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|5630.12|0
1642760780000|2022-01-21 10:26:20|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|5629.8|0
1642761020000|2022-01-21 10:30:20|5626.24|5626.24|5628.02|5628.02|5628.02|5628.02|5626.24|5626.24|0
1642761170000|2022-01-21 10:32:50|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1642761230000|2022-01-21 10:33:50|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1642761320000|2022-01-21 10:35:20|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|0
1642761640000|2022-01-21 10:40:40|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|0
1642761690000|2022-01-21 10:41:30|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1642761760000|2022-01-21 10:42:40|5627.7|5627.7|5625.92|5625.92|5627.7|5627.7|5625.92|5625.92|0
1642761840000|2022-01-21 10:44:00|5624.14|5624.14|5622.36|5622.36|5624.14|5624.14|5622.36|5622.36|0
1642761860000|2022-01-21 10:44:20|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|0
1642761900000|2022-01-21 10:45:00|5617.02|5617.02|5617.02|5617.02|5617.02|5617.02|5617.02|5617.02|0
1642761910000|2022-01-21 10:45:10|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|0
1642761930000|2022-01-21 10:45:30|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|0
1642761970000|2022-01-21 10:46:10|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|0
1642761980000|2022-01-21 10:46:20|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1642762110000|2022-01-21 10:48:30|5610.72|5610.72|5610.72|5610.72|5610.72|5610.72|5610.72|5610.72|0
1642762190000|2022-01-21 10:49:50|5612.82|5612.82|5612.82|5612.82|5612.82|5612.82|5612.82|5612.82|0
1642762210000|2022-01-21 10:50:10|5612.49|5612.49|5614.6|5614.6|5614.6|5614.6|5612.49|5612.49|0
1642762220000|2022-01-21 10:50:20|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|0
1642762250000|2022-01-21 10:50:50|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|0
1642762270000|2022-01-21 10:51:10|5615.73|5615.73|5616.05|5616.05|5616.05|5616.05|5615.73|5615.73|0
1642762290000|2022-01-21 10:51:30|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|5614.27|0
1642762300000|2022-01-21 10:51:40|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|0
1642762360000|2022-01-21 10:52:40|5619.93|5619.93|5620.26|5620.26|5620.26|5620.26|5619.93|5619.93|0
1642762370000|2022-01-21 10:52:50|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1642762390000|2022-01-21 10:53:10|5625.43|5625.43|5621.88|5621.88|5625.43|5625.43|5621.88|5621.88|0
1642762410000|2022-01-21 10:53:30|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|0
1642762420000|2022-01-21 10:53:40|5623.33|5623.33|5623.65|5623.65|5623.65|5623.65|5623.33|5623.33|0
1642762430000|2022-01-21 10:53:50|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1642762440000|2022-01-21 10:54:00|5621.23|5621.23|5619.93|5619.93|5621.23|5621.23|5619.29|5619.29|0
1642762450000|2022-01-21 10:54:10|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|0
1642762460000|2022-01-21 10:54:20|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1642762470000|2022-01-21 10:54:30|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1642762480000|2022-01-21 10:54:40|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1642762490000|2022-01-21 10:54:50|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|5619.61|0
1642762520000|2022-01-21 10:55:20|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|0
1642762530000|2022-01-21 10:55:30|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|0
1642762540000|2022-01-21 10:55:40|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|0
1642762560000|2022-01-21 10:56:00|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|0
1642762570000|2022-01-21 10:56:10|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|5618.15|0
1642762580000|2022-01-21 10:56:20|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|5616.38|0
1642762590000|2022-01-21 10:56:30|5615.4|5615.4|5614.43|5614.43|5615.4|5615.4|5614.43|5614.43|0
1642762600000|2022-01-21 10:56:40|5614.76|5614.76|5613.3|5613.3|5614.76|5614.76|5613.3|5613.3|0
1642762610000|2022-01-21 10:56:50|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|0
1642762630000|2022-01-21 10:57:10|5616.86|5616.86|5616.86|5616.86|5616.86|5616.86|5616.86|5616.86|0
1642762660000|2022-01-21 10:57:40|5616.54|5616.54|5614.76|5614.76|5616.54|5616.54|5614.76|5614.76|0
1642762670000|2022-01-21 10:57:50|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|0
1642762680000|2022-01-21 10:58:00|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|0
1642762690000|2022-01-21 10:58:10|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642762720000|2022-01-21 10:58:40|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|5613.46|0
1642762730000|2022-01-21 10:58:50|5611.68|5611.68|5612.01|5612.01|5612.01|5612.01|5611.68|5611.68|0
1642762740000|2022-01-21 10:59:00|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1642762750000|2022-01-21 10:59:10|5610.39|5610.39|5612.81|5612.81|5612.81|5612.81|5610.39|5610.39|0
1642762760000|2022-01-21 10:59:20|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|0
1642762780000|2022-01-21 10:59:40|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|0
1642762790000|2022-01-21 10:59:50|5614.11|5614.11|5613.79|5613.79|5614.11|5614.11|5613.79|5613.79|0
1642762860000|2022-01-21 11:01:00|5612.17|5612.17|5611.2|5611.2|5612.17|5612.17|5611.2|5611.2|0
1642762950000|2022-01-21 11:02:30|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|5607.64|0
1642763110000|2022-01-21 11:05:10|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|0
1642763180000|2022-01-21 11:06:20|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1642763230000|2022-01-21 11:07:10|5598.26|5598.26|5596.48|5596.48|5598.26|5598.26|5596.48|5596.48|0
1642763240000|2022-01-21 11:07:20|5598.26|5598.26|5600.04|5600.04|5600.04|5600.04|5598.26|5598.26|0
1642763320000|2022-01-21 11:08:40|5600.36|5600.36|5600.04|5600.04|5600.36|5600.36|5600.04|5600.04|0
1642763340000|2022-01-21 11:09:00|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|0
1642763720000|2022-01-21 11:15:20|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|0
1642763800000|2022-01-21 11:16:40|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|0
1642763820000|2022-01-21 11:17:00|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|0
1642763920000|2022-01-21 11:18:40|5595.34|5595.34|5597.12|5597.12|5597.12|5597.12|5595.34|5595.34|0
1642764000000|2022-01-21 11:20:00|5595.83|5595.83|5596.15|5596.15|5596.15|5596.15|5595.83|5595.83|0
1642764060000|2022-01-21 11:21:00|5595.83|5595.83|5594.86|5594.86|5595.83|5595.83|5594.86|5594.86|0
1642764100000|2022-01-21 11:21:40|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|0
1642764170000|2022-01-21 11:22:50|5596.64|5596.64|5596.64|5596.64|5596.64|5596.64|5596.64|5596.64|0
1642764190000|2022-01-21 11:23:10|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|5594.86|0
1642764230000|2022-01-21 11:23:50|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|5598.41|0
1642764300000|2022-01-21 11:25:00|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|0
1642764360000|2022-01-21 11:26:00|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|0
1642764370000|2022-01-21 11:26:10|5601.16|5601.16|5601.81|5601.81|5601.81|5601.81|5601.16|5601.16|0
1642764400000|2022-01-21 11:26:40|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642764440000|2022-01-21 11:27:20|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1642764510000|2022-01-21 11:28:30|5606.99|5606.99|5608.77|5608.77|5608.77|5608.77|5606.99|5606.99|0
1642764550000|2022-01-21 11:29:10|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|5609.09|0
1642764560000|2022-01-21 11:29:20|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|0
1642764730000|2022-01-21 11:32:10|5609.74|5609.74|5608.77|5608.77|5609.74|5609.74|5608.77|5608.77|0
1642764780000|2022-01-21 11:33:00|5612.32|5612.32|5614.1|5614.1|5614.1|5614.1|5612.32|5612.32|0
1642764790000|2022-01-21 11:33:10|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642764820000|2022-01-21 11:33:40|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1642765020000|2022-01-21 11:37:00|5612.32|5612.32|5614.1|5614.1|5614.1|5614.1|5612.32|5612.32|0
1642765030000|2022-01-21 11:37:10|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|0
1642765110000|2022-01-21 11:38:30|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|5616.21|0
1642765160000|2022-01-21 11:39:20|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642765180000|2022-01-21 11:39:40|5618.63|5618.63|5618.63|5618.63|5618.63|5618.63|5618.63|5618.63|0
1642765210000|2022-01-21 11:40:10|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1642765220000|2022-01-21 11:40:20|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|5616.53|0
1642765400000|2022-01-21 11:43:20|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1642765650000|2022-01-21 11:47:30|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|0
1642765670000|2022-01-21 11:47:50|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|0
1642765680000|2022-01-21 11:48:00|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|0
1642765690000|2022-01-21 11:48:10|5611.51|5611.51|5613.13|5613.13|5613.13|5613.13|5611.51|5611.51|0
1642765730000|2022-01-21 11:48:50|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|5614.1|0
1642765750000|2022-01-21 11:49:10|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1642765760000|2022-01-21 11:49:20|5615.07|5615.07|5615.07|5615.07|5615.07|5615.07|5614.43|5614.43|0
1642765880000|2022-01-21 11:51:20|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|5616.85|0
1642765940000|2022-01-21 11:52:20|5615.88|5615.88|5615.56|5615.56|5615.88|5615.88|5615.56|5615.56|0
1642765980000|2022-01-21 11:53:00|5612|5612|5612|5612|5612|5612|5612|5612|0
1642766070000|2022-01-21 11:54:30|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642766080000|2022-01-21 11:54:40|5609.09|5609.09|5607.31|5607.31|5609.09|5609.09|5607.31|5607.31|0
1642766090000|2022-01-21 11:54:50|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|0
1642766120000|2022-01-21 11:55:20|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642766200000|2022-01-21 11:56:40|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|5612.32|0
1642766300000|2022-01-21 11:58:20|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1642766340000|2022-01-21 11:59:00|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|5614.43|0
1642766420000|2022-01-21 12:00:20|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|5614.75|0
1642766430000|2022-01-21 12:00:30|5614.1|5614.1|5613.78|5613.78|5614.1|5614.1|5613.78|5613.78|0
1642766440000|2022-01-21 12:00:40|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|5615.56|0
1642766490000|2022-01-21 12:01:30|5613.78|5613.78|5610.22|5610.22|5613.78|5613.78|5610.22|5610.22|0
1642766520000|2022-01-21 12:02:00|5609.9|5609.9|5608.12|5608.12|5609.9|5609.9|5608.12|5608.12|0
1642766600000|2022-01-21 12:03:20|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642766610000|2022-01-21 12:03:30|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|0
1642766760000|2022-01-21 12:06:00|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5609.25|5609.25|0
1642766810000|2022-01-21 12:06:50|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|0
1642766840000|2022-01-21 12:07:20|5607.63|5607.63|5607.96|5607.96|5607.96|5607.96|5607.63|5607.63|0
1642766980000|2022-01-21 12:09:40|5604.4|5604.4|5602.62|5602.62|5604.4|5604.4|5602.62|5602.62|0
1642767000000|2022-01-21 12:10:00|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642767050000|2022-01-21 12:10:50|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642767260000|2022-01-21 12:14:20|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|0
1642767320000|2022-01-21 12:15:20|5601.16|5601.16|5601.16|5601.16|5601.16|5601.16|5601.16|5601.16|0
1642767340000|2022-01-21 12:15:40|5601.49|5601.49|5605.05|5605.05|5605.05|5605.05|5601.49|5601.49|0
1642767470000|2022-01-21 12:17:50|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|0
1642767530000|2022-01-21 12:18:50|5605.05|5605.05|5605.37|5605.37|5605.37|5605.37|5605.05|5605.05|0
1642767540000|2022-01-21 12:19:00|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642767870000|2022-01-21 12:24:30|5608.6|5608.6|5606.82|5606.82|5608.6|5608.6|5606.82|5606.82|0
1642767960000|2022-01-21 12:26:00|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5606.18|5606.18|0
1642768090000|2022-01-21 12:28:10|5607.47|5607.47|5609.74|5609.74|5609.74|5609.74|5607.47|5607.47|0
1642768160000|2022-01-21 12:29:20|5610.39|5610.39|5608.44|5608.44|5610.39|5610.39|5608.44|5608.44|0
1642768280000|2022-01-21 12:31:20|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|0
1642768370000|2022-01-21 12:32:50|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642768390000|2022-01-21 12:33:10|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|0
1642768410000|2022-01-21 12:33:30|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642768650000|2022-01-21 12:37:30|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|0
1642768740000|2022-01-21 12:39:00|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|5608.12|0
1642768950000|2022-01-21 12:42:30|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|5606.34|0
1642769070000|2022-01-21 12:44:30|5604.56|5604.56|5604.56|5604.56|5604.56|5604.56|5604.56|5604.56|0
1642769160000|2022-01-21 12:46:00|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|0
1642769230000|2022-01-21 12:47:10|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1642769300000|2022-01-21 12:48:20|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642769540000|2022-01-21 12:52:20|5602.94|5602.94|5602.3|5602.3|5602.94|5602.94|5602.3|5602.3|0
1642769640000|2022-01-21 12:54:00|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|0
1642769740000|2022-01-21 12:55:40|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|5600.19|0
1642769760000|2022-01-21 12:56:00|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|0
1642769780000|2022-01-21 12:56:20|5599.06|5599.06|5600.84|5600.84|5600.84|5600.84|5599.06|5599.06|0
1642769790000|2022-01-21 12:56:30|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642769980000|2022-01-21 12:59:40|5597.28|5597.28|5595.5|5595.5|5597.28|5597.28|5595.5|5595.5|0
1642770020000|2022-01-21 13:00:20|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|0
1642770070000|2022-01-21 13:01:10|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|5600.52|0
1642770290000|2022-01-21 13:04:50|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|0
1642770360000|2022-01-21 13:06:00|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|5607.63|0
1642770390000|2022-01-21 13:06:30|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|0
1642770490000|2022-01-21 13:08:10|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|0
1642770580000|2022-01-21 13:09:40|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|0
1642770590000|2022-01-21 13:09:50|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|0
1642770680000|2022-01-21 13:11:20|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642770780000|2022-01-21 13:13:00|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|5610.71|0
1642770920000|2022-01-21 13:15:20|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|0
1642771000000|2022-01-21 13:16:40|5607.15|5607.15|5605.37|5605.37|5607.15|5607.15|5605.37|5605.37|0
1642771010000|2022-01-21 13:16:50|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|0
1642771230000|2022-01-21 13:20:30|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1642771240000|2022-01-21 13:20:40|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642771340000|2022-01-21 13:22:20|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|0
1642771460000|2022-01-21 13:24:20|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|0
1642771480000|2022-01-21 13:24:40|5600.84|5600.84|5599.87|5599.87|5600.84|5600.84|5599.55|5599.55|0
1642771490000|2022-01-21 13:24:50|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.52|5600.52|0
1642771500000|2022-01-21 13:25:00|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642771530000|2022-01-21 13:25:30|5603.27|5603.27|5603.59|5603.59|5603.59|5603.59|5603.27|5603.27|0
1642771540000|2022-01-21 13:25:40|5600.03|5600.03|5601.81|5601.81|5601.81|5601.81|5600.03|5600.03|0
1642771580000|2022-01-21 13:26:20|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|0
1642771610000|2022-01-21 13:26:50|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|0
1642771630000|2022-01-21 13:27:10|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|0
1642771760000|2022-01-21 13:29:20|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642771830000|2022-01-21 13:30:30|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642771920000|2022-01-21 13:32:00|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642771950000|2022-01-21 13:32:30|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|0
1642772010000|2022-01-21 13:33:30|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642772040000|2022-01-21 13:34:00|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642772060000|2022-01-21 13:34:20|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642772100000|2022-01-21 13:35:00|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|0
1642772170000|2022-01-21 13:36:10|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642772330000|2022-01-21 13:38:50|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|5606.82|0
1642772560000|2022-01-21 13:42:40|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642772580000|2022-01-21 13:43:00|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|5604.72|0
1642772600000|2022-01-21 13:43:20|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1642772770000|2022-01-21 13:46:10|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642772780000|2022-01-21 13:46:20|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|0
1642772790000|2022-01-21 13:46:30|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642772880000|2022-01-21 13:48:00|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|0
1642772930000|2022-01-21 13:48:50|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642772940000|2022-01-21 13:49:00|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|5600.84|0
1642772990000|2022-01-21 13:49:50|5600.52|5600.52|5601.16|5601.16|5601.16|5601.16|5600.52|5600.52|0
1642773020000|2022-01-21 13:50:20|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642773050000|2022-01-21 13:50:50|5603.11|5603.11|5603.75|5603.75|5603.75|5603.75|5603.11|5603.11|0
1642773080000|2022-01-21 13:51:20|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|0
1642773100000|2022-01-21 13:51:40|5605.37|5605.37|5605.05|5605.05|5605.37|5605.37|5605.05|5605.05|0
1642773110000|2022-01-21 13:51:50|5605.37|5605.37|5606.02|5606.02|5606.02|5606.02|5605.37|5605.37|0
1642773120000|2022-01-21 13:52:00|5606.34|5606.34|5606.02|5606.02|5606.67|5606.67|5606.02|5606.02|0
1642773130000|2022-01-21 13:52:10|5606.67|5606.67|5607.32|5607.32|5607.32|5607.32|5606.67|5606.67|0
1642773140000|2022-01-21 13:52:20|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|5607.96|0
1642773150000|2022-01-21 13:52:30|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|0
1642773160000|2022-01-21 13:52:40|5610.23|5610.23|5611.85|5611.85|5611.85|5611.85|5610.23|5610.23|0
1642773170000|2022-01-21 13:52:50|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|5610.23|0
1642773180000|2022-01-21 13:53:00|5609.26|5609.26|5609.58|5609.58|5609.9|5609.9|5609.26|5609.26|0
1642773190000|2022-01-21 13:53:10|5610.23|5610.23|5610.88|5610.88|5610.88|5610.88|5608.93|5608.93|0
1642773210000|2022-01-21 13:53:30|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1642773250000|2022-01-21 13:54:10|5609.58|5609.58|5610.39|5610.39|5610.39|5610.39|5608.61|5608.61|0
1642773280000|2022-01-21 13:54:40|5608.77|5608.77|5609.42|5609.42|5609.42|5609.42|5608.45|5608.45|0
1642773340000|2022-01-21 13:55:40|5610.39|5610.39|5609.74|5609.74|5610.39|5610.39|5609.74|5609.74|0
1642773410000|2022-01-21 13:56:50|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1642773420000|2022-01-21 13:57:00|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|5607.15|0
1642773480000|2022-01-21 13:58:00|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|0
1642773490000|2022-01-21 13:58:10|5606.02|5606.02|5605.7|5605.7|5606.02|5606.02|5605.7|5605.7|0
1642773550000|2022-01-21 13:59:10|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|0
1642773560000|2022-01-21 13:59:20|5604.73|5604.73|5604.08|5604.08|5604.73|5604.73|5604.08|5604.08|0
1642773610000|2022-01-21 14:00:10|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1642773650000|2022-01-21 14:00:50|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|0
1642773670000|2022-01-21 14:01:10|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1642773680000|2022-01-21 14:01:20|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642773760000|2022-01-21 14:02:40|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|0
1642773770000|2022-01-21 14:02:50|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642773810000|2022-01-21 14:03:30|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1642773840000|2022-01-21 14:04:00|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642773850000|2022-01-21 14:04:10|5603.27|5603.27|5602.62|5602.62|5603.27|5603.27|5602.62|5602.62|0
1642773870000|2022-01-21 14:04:30|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1642773890000|2022-01-21 14:04:50|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|0
1642773900000|2022-01-21 14:05:00|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|5601.17|0
1642774010000|2022-01-21 14:06:50|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|5602.95|0
1642774020000|2022-01-21 14:07:00|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|0
1642774100000|2022-01-21 14:08:20|5600.52|5600.52|5602.3|5602.3|5602.3|5602.3|5600.52|5600.52|0
1642774150000|2022-01-21 14:09:10|5600.52|5600.52|5602.3|5602.3|5602.3|5602.3|5600.52|5600.52|0
1642774160000|2022-01-21 14:09:20|5602.62|5602.62|5603.27|5603.27|5603.27|5603.27|5602.62|5602.62|0
1642774280000|2022-01-21 14:11:20|5601.65|5601.65|5601|5601|5601.65|5601.65|5601|5601|0
1642774300000|2022-01-21 14:11:40|5602.3|5602.3|5598.74|5598.74|5602.3|5602.3|5598.74|5598.74|0
1642774320000|2022-01-21 14:12:00|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|0
1642774380000|2022-01-21 14:13:00|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|0
1642774520000|2022-01-21 14:15:20|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|5602.3|0
1642774670000|2022-01-21 14:17:50|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|0
1642774690000|2022-01-21 14:18:10|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|0
1642774740000|2022-01-21 14:19:00|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|0
1642774750000|2022-01-21 14:19:10|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|5601.33|0
1642774910000|2022-01-21 14:21:50|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|0
1642775060000|2022-01-21 14:24:20|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|0
1642775090000|2022-01-21 14:24:50|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|0
1642775140000|2022-01-21 14:25:40|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1642775170000|2022-01-21 14:26:10|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|0
1642775220000|2022-01-21 14:27:00|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1642775280000|2022-01-21 14:28:00|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|0
1642775320000|2022-01-21 14:28:40|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|0
1642775360000|2022-01-21 14:29:20|5605.85|5605.85|5607.63|5607.63|5607.63|5607.63|5605.85|5605.85|0
1642775380000|2022-01-21 14:29:40|5607.96|5607.96|5605.85|5605.85|5607.96|5607.96|5605.85|5605.85|0
1642775400000|2022-01-21 14:30:00|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5607.63|5607.63|0
1642775410000|2022-01-21 14:30:10|5607.63|5607.63|5605.85|5605.85|5607.63|5607.63|5605.85|5605.85|0
1642775420000|2022-01-21 14:30:20|5606.5|5606.5|5606.82|5606.82|5606.82|5606.82|5606.5|5606.5|0
1642775430000|2022-01-21 14:30:30|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|5608.6|0
1642775460000|2022-01-21 14:31:00|5605.05|5605.05|5604.4|5604.4|5605.05|5605.05|5604.4|5604.4|0
1642775490000|2022-01-21 14:31:30|5606.18|5606.18|5606.18|5606.18|5606.18|5606.18|5606.18|5606.18|0
1642775500000|2022-01-21 14:31:40|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|5604.4|0
1642775530000|2022-01-21 14:32:10|5604.72|5604.72|5606.34|5606.34|5606.66|5606.66|5604.72|5604.72|0
1642775570000|2022-01-21 14:32:50|5608.12|5608.12|5604.56|5604.56|5608.12|5608.12|5604.56|5604.56|0
1642775580000|2022-01-21 14:33:00|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|0
1642775590000|2022-01-21 14:33:10|5601|5601|5601|5601|5601|5601|5601|5601|0
1642775600000|2022-01-21 14:33:20|5600.68|5600.68|5602.46|5602.46|5602.46|5602.46|5600.68|5600.68|0
1642775610000|2022-01-21 14:33:30|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|5598.9|5598.9|0
1642775620000|2022-01-21 14:33:40|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|5602.46|0
1642775630000|2022-01-21 14:33:50|5602.14|5602.14|5605.69|5605.69|5605.69|5605.69|5602.14|5602.14|0
1642775660000|2022-01-21 14:34:20|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642775690000|2022-01-21 14:34:50|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|0
1642775710000|2022-01-21 14:35:10|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642775720000|2022-01-21 14:35:20|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1642775760000|2022-01-21 14:36:00|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642775770000|2022-01-21 14:36:10|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1642775790000|2022-01-21 14:36:30|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642775820000|2022-01-21 14:37:00|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|0
1642775840000|2022-01-21 14:37:20|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5609.25|5609.25|0
1642775850000|2022-01-21 14:37:30|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1642775870000|2022-01-21 14:37:50|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642775950000|2022-01-21 14:39:10|5609.25|5609.25|5607.47|5607.47|5611.03|5611.03|5607.47|5607.47|0
1642775960000|2022-01-21 14:39:20|5609.25|5609.25|5609.25|5609.25|5609.25|5609.25|5607.47|5607.47|0
1642775990000|2022-01-21 14:39:50|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|5611.03|0
1642776020000|2022-01-21 14:40:20|5609.25|5609.25|5607.47|5607.47|5609.25|5609.25|5607.47|5607.47|0
1642776030000|2022-01-21 14:40:30|5609.25|5609.25|5611.19|5611.19|5611.19|5611.19|5609.25|5609.25|0
1642776040000|2022-01-21 14:40:40|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|5609.41|0
1642776060000|2022-01-21 14:41:00|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|0
1642776070000|2022-01-21 14:41:10|5606.66|5606.66|5603.11|5603.11|5606.66|5606.66|5603.11|5603.11|0
1642776080000|2022-01-21 14:41:20|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|0
1642776090000|2022-01-21 14:41:30|5606.66|5606.66|5602.78|5602.78|5606.66|5606.66|5602.78|5602.78|0
1642776100000|2022-01-21 14:41:40|5604.56|5604.56|5606.34|5606.34|5606.34|5606.34|5604.56|5604.56|0
1642776170000|2022-01-21 14:42:50|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|5605.69|0
1642776180000|2022-01-21 14:43:00|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|5602.14|0
1642776250000|2022-01-21 14:44:10|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|5600.36|0
1642776270000|2022-01-21 14:44:30|5599.39|5599.39|5599.06|5599.06|5599.39|5599.39|5599.06|5599.06|0
1642776280000|2022-01-21 14:44:40|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1642776330000|2022-01-21 14:45:30|5597.28|5597.28|5599.06|5599.06|5599.06|5599.06|5597.28|5597.28|0
1642776370000|2022-01-21 14:46:10|5599.39|5599.39|5599.71|5599.71|5599.71|5599.71|5599.39|5599.39|0
1642776380000|2022-01-21 14:46:20|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|5603.27|0
1642776400000|2022-01-21 14:46:40|5605.05|5605.05|5606.82|5606.82|5606.82|5606.82|5605.05|5605.05|0
1642776430000|2022-01-21 14:47:10|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|5607.47|0
1642776480000|2022-01-21 14:48:00|5605.69|5605.69|5603.27|5603.27|5605.69|5605.69|5603.27|5603.27|0
1642776500000|2022-01-21 14:48:20|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|5601.49|0
1642776510000|2022-01-21 14:48:30|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|5599.71|0
1642776520000|2022-01-21 14:48:40|5597.93|5597.93|5595.83|5595.83|5597.93|5597.93|5595.83|5595.83|0
1642776530000|2022-01-21 14:48:50|5594.05|5594.05|5592.27|5592.27|5594.05|5594.05|5592.27|5592.27|0
1642776540000|2022-01-21 14:49:00|5594.05|5594.05|5592.27|5592.27|5594.05|5594.05|5592.27|5592.27|0
1642776550000|2022-01-21 14:49:10|5591.95|5591.95|5593.73|5593.73|5593.73|5593.73|5591.95|5591.95|0
1642776560000|2022-01-21 14:49:20|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|0
1642776580000|2022-01-21 14:49:40|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1642776600000|2022-01-21 14:50:00|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1642776630000|2022-01-21 14:50:30|5593.73|5593.73|5591.95|5591.95|5593.73|5593.73|5591.95|5591.95|0
1642776650000|2022-01-21 14:50:50|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5590.17|5590.17|0
1642776670000|2022-01-21 14:51:10|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|0
1642776680000|2022-01-21 14:51:20|5590.17|5590.17|5590.17|5590.17|5590.17|5590.17|5590.17|5590.17|0
1642776690000|2022-01-21 14:51:30|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|0
1642776700000|2022-01-21 14:51:40|5586.61|5586.61|5586.61|5586.61|5588.39|5588.39|5586.61|5586.61|0
1642776730000|2022-01-21 14:52:10|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|0
1642776740000|2022-01-21 14:52:20|5587.42|5587.42|5587.74|5587.74|5587.74|5587.74|5587.42|5587.42|0
1642776780000|2022-01-21 14:53:00|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|0
1642776790000|2022-01-21 14:53:10|5585.96|5585.96|5584.18|5584.18|5585.96|5585.96|5584.18|5584.18|0
1642776810000|2022-01-21 14:53:30|5578.85|5578.85|5580.63|5580.63|5580.63|5580.63|5578.85|5578.85|0
1642776820000|2022-01-21 14:53:40|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|0
1642776830000|2022-01-21 14:53:50|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1642776840000|2022-01-21 14:54:00|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|0
1642776850000|2022-01-21 14:54:10|5580.63|5580.63|5578.85|5578.85|5580.63|5580.63|5578.85|5578.85|0
1642776870000|2022-01-21 14:54:30|5580.63|5580.63|5577.07|5577.07|5580.63|5580.63|5577.07|5577.07|0
1642776900000|2022-01-21 14:55:00|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5578.85|5578.85|0
1642776920000|2022-01-21 14:55:20|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|0
1642776930000|2022-01-21 14:55:30|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|0
1642776940000|2022-01-21 14:55:40|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1642776960000|2022-01-21 14:56:00|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|0
1642776970000|2022-01-21 14:56:10|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1642776980000|2022-01-21 14:56:20|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|5578.85|0
1642777010000|2022-01-21 14:56:50|5577.88|5577.88|5578.53|5578.53|5578.53|5578.53|5577.55|5577.55|0
1642777020000|2022-01-21 14:57:00|5578.85|5578.85|5579.17|5579.17|5579.17|5579.17|5578.85|5578.85|0
1642777030000|2022-01-21 14:57:10|5580.95|5580.95|5580.95|5580.95|5582.73|5582.73|5579.17|5579.17|0
1642777050000|2022-01-21 14:57:30|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1642777060000|2022-01-21 14:57:40|5580.47|5580.47|5580.47|5580.47|5580.47|5580.47|5580.47|5580.47|0
1642777090000|2022-01-21 14:58:10|5578.53|5578.53|5580.3|5580.3|5580.3|5580.3|5578.53|5578.53|0
1642777130000|2022-01-21 14:58:50|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|0
1642777140000|2022-01-21 14:59:00|5579.66|5579.66|5579.66|5579.66|5579.66|5579.66|5579.66|5579.66|0
1642777150000|2022-01-21 14:59:10|5577.88|5577.88|5576.1|5576.1|5577.88|5577.88|5576.1|5576.1|0
1642777160000|2022-01-21 14:59:20|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1642777170000|2022-01-21 14:59:30|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|0
1642777190000|2022-01-21 14:59:50|5579.33|5579.33|5581.11|5581.11|5581.11|5581.11|5579.33|5579.33|0
1642777210000|2022-01-21 15:00:10|5582.89|5582.89|5582.89|5582.89|5582.89|5582.89|5582.89|5582.89|0
1642777220000|2022-01-21 15:00:20|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|0
1642777240000|2022-01-21 15:00:40|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1642777260000|2022-01-21 15:01:00|5582.24|5582.24|5578.69|5578.69|5582.24|5582.24|5578.69|5578.69|0
1642777270000|2022-01-21 15:01:10|5576.91|5576.91|5575.13|5575.13|5576.91|5576.91|5575.13|5575.13|0
1642777280000|2022-01-21 15:01:20|5576.91|5576.91|5575.13|5575.13|5576.91|5576.91|5575.13|5575.13|0
1642777290000|2022-01-21 15:01:30|5576.91|5576.91|5576.91|5576.91|5576.91|5576.91|5576.91|5576.91|0
1642777300000|2022-01-21 15:01:40|5575.13|5575.13|5573.35|5573.35|5575.13|5575.13|5573.35|5573.35|0
1642777340000|2022-01-21 15:02:20|5575.13|5575.13|5575.13|5575.13|5575.13|5575.13|5573.35|5573.35|0
1642777390000|2022-01-21 15:03:10|5573.35|5573.35|5571.57|5571.57|5573.35|5573.35|5571.57|5571.57|0
1642777430000|2022-01-21 15:03:50|5570.6|5570.6|5575.94|5575.94|5575.94|5575.94|5570.6|5570.6|0
1642777460000|2022-01-21 15:04:20|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|0
1642777480000|2022-01-21 15:04:40|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|0
1642777500000|2022-01-21 15:05:00|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|0
1642777510000|2022-01-21 15:05:10|5576.42|5576.42|5576.1|5576.1|5576.42|5576.42|5576.1|5576.1|0
1642777520000|2022-01-21 15:05:20|5574.32|5574.32|5572.54|5572.54|5574.32|5574.32|5572.54|5572.54|0
1642777540000|2022-01-21 15:05:40|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|0
1642777560000|2022-01-21 15:06:00|5573.67|5573.67|5577.55|5577.55|5577.55|5577.55|5573.67|5573.67|0
1642777600000|2022-01-21 15:06:40|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1642777610000|2022-01-21 15:06:50|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|0
1642777620000|2022-01-21 15:07:00|5575.77|5575.77|5573.99|5573.99|5575.77|5575.77|5573.99|5573.99|0
1642777630000|2022-01-21 15:07:10|5573.67|5573.67|5573.02|5573.02|5573.67|5573.67|5573.02|5573.02|0
1642777640000|2022-01-21 15:07:20|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1642777720000|2022-01-21 15:08:40|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1642777740000|2022-01-21 15:09:00|5571.4|5571.4|5569.62|5569.62|5571.4|5571.4|5569.62|5569.62|0
1642777750000|2022-01-21 15:09:10|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1642777770000|2022-01-21 15:09:30|5568.65|5568.65|5571.08|5571.08|5571.08|5571.08|5568.65|5568.65|0
1642777780000|2022-01-21 15:09:40|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|0
1642777800000|2022-01-21 15:10:00|5569.3|5569.3|5567.52|5567.52|5569.3|5569.3|5567.52|5567.52|0
1642777820000|2022-01-21 15:10:20|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|0
1642777850000|2022-01-21 15:10:50|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|0
1642777860000|2022-01-21 15:11:00|5569.3|5569.3|5567.52|5567.52|5569.3|5569.3|5567.52|5567.52|0
1642777880000|2022-01-21 15:11:20|5569.3|5569.3|5567.52|5567.52|5569.3|5569.3|5567.52|5567.52|0
1642777940000|2022-01-21 15:12:20|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|5569.3|0
1642777950000|2022-01-21 15:12:30|5571.08|5571.08|5567.52|5567.52|5571.08|5571.08|5567.52|5567.52|0
1642777960000|2022-01-21 15:12:40|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1642778010000|2022-01-21 15:13:30|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|0
1642778030000|2022-01-21 15:13:50|5570.11|5570.11|5569.14|5569.14|5570.11|5570.11|5569.14|5569.14|0
1642778040000|2022-01-21 15:14:00|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|0
1642778050000|2022-01-21 15:14:10|5567.04|5567.04|5568.81|5568.81|5568.81|5568.81|5567.04|5567.04|0
1642778070000|2022-01-21 15:14:30|5569.46|5569.46|5568.49|5568.49|5569.46|5569.46|5568.49|5568.49|0
1642778140000|2022-01-21 15:15:40|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|0
1642778150000|2022-01-21 15:15:50|5570.92|5570.92|5570.27|5570.27|5570.92|5570.92|5570.27|5570.27|0
1642778160000|2022-01-21 15:16:00|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|0
1642778180000|2022-01-21 15:16:20|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|0
1642778220000|2022-01-21 15:17:00|5570.59|5570.59|5568.17|5568.17|5570.59|5570.59|5568.17|5568.17|0
1642778230000|2022-01-21 15:17:10|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|5567.52|0
1642778250000|2022-01-21 15:17:30|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|5568.81|0
1642778320000|2022-01-21 15:18:40|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|0
1642778380000|2022-01-21 15:19:40|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|0
1642778410000|2022-01-21 15:20:10|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1642778430000|2022-01-21 15:20:30|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1642778450000|2022-01-21 15:20:50|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1642778460000|2022-01-21 15:21:00|5563.48|5563.48|5561.7|5561.7|5563.48|5563.48|5561.7|5561.7|0
1642778490000|2022-01-21 15:21:30|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|0
1642778510000|2022-01-21 15:21:50|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1642778520000|2022-01-21 15:22:00|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|0
1642778590000|2022-01-21 15:23:10|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|5556.04|0
1642778650000|2022-01-21 15:24:10|5557.82|5557.82|5559.6|5559.6|5559.6|5559.6|5557.82|5557.82|0
1642778670000|2022-01-21 15:24:30|5563.15|5563.15|5561.38|5561.38|5563.15|5563.15|5561.38|5561.38|0
1642778680000|2022-01-21 15:24:40|5560.73|5560.73|5561.05|5561.05|5561.05|5561.05|5560.73|5560.73|0
1642778690000|2022-01-21 15:24:50|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1642778750000|2022-01-21 15:25:50|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1642778780000|2022-01-21 15:26:20|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|0
1642778800000|2022-01-21 15:26:40|5569.95|5569.95|5569.95|5569.95|5569.95|5569.95|5569.95|5569.95|0
1642778810000|2022-01-21 15:26:50|5569.62|5569.62|5569.3|5569.3|5569.62|5569.62|5569.3|5569.3|0
1642778820000|2022-01-21 15:27:00|5571.08|5571.08|5569.3|5569.3|5571.08|5571.08|5569.3|5569.3|0
1642778850000|2022-01-21 15:27:30|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|0
1642778860000|2022-01-21 15:27:40|5572.53|5572.53|5570.43|5570.43|5572.53|5572.53|5570.43|5570.43|0
1642778880000|2022-01-21 15:28:00|5570.75|5570.75|5570.11|5570.11|5570.75|5570.75|5570.11|5570.11|0
1642778930000|2022-01-21 15:28:50|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1642778940000|2022-01-21 15:29:00|5568|5568|5569.78|5569.78|5569.78|5569.78|5568|5568|0
1642778950000|2022-01-21 15:29:10|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|5571.56|0
1642778980000|2022-01-21 15:29:40|5569.78|5569.78|5566.22|5566.22|5569.78|5569.78|5566.22|5566.22|0
1642778990000|2022-01-21 15:29:50|5568|5568|5565.25|5565.25|5568|5568|5565.25|5565.25|0
1642779010000|2022-01-21 15:30:10|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|0
1642779030000|2022-01-21 15:30:30|5565.25|5565.25|5567.03|5567.03|5567.03|5567.03|5565.25|5565.25|0
1642779060000|2022-01-21 15:31:00|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|0
1642779070000|2022-01-21 15:31:10|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1642779150000|2022-01-21 15:32:30|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|0
1642779160000|2022-01-21 15:32:40|5567.68|5567.68|5568|5568|5568|5568|5567.68|5567.68|0
1642779200000|2022-01-21 15:33:20|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1642779220000|2022-01-21 15:33:40|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1642779230000|2022-01-21 15:33:50|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1642779250000|2022-01-21 15:34:10|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|5571.88|0
1642779260000|2022-01-21 15:34:20|5571.24|5571.24|5569.46|5569.46|5571.24|5571.24|5569.46|5569.46|0
1642779270000|2022-01-21 15:34:30|5569.78|5569.78|5571.56|5571.56|5571.56|5571.56|5569.78|5569.78|0
1642779310000|2022-01-21 15:35:10|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1642779330000|2022-01-21 15:35:30|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1642779400000|2022-01-21 15:36:40|5574.79|5574.79|5576.9|5576.9|5576.9|5576.9|5574.79|5574.79|0
1642779430000|2022-01-21 15:37:10|5577.22|5577.22|5580.78|5580.78|5580.78|5580.78|5577.22|5577.22|0
1642779440000|2022-01-21 15:37:20|5579|5579|5579|5579|5579|5579|5579|5579|0
1642779460000|2022-01-21 15:37:40|5577.22|5577.22|5575.44|5575.44|5577.22|5577.22|5575.44|5575.44|0
1642779470000|2022-01-21 15:37:50|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|0
1642779500000|2022-01-21 15:38:20|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|0
1642779530000|2022-01-21 15:38:50|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|5574.79|0
1642779540000|2022-01-21 15:39:00|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|0
1642779580000|2022-01-21 15:39:40|5578.35|5578.35|5576.57|5576.57|5580.13|5580.13|5576.57|5576.57|0
1642779590000|2022-01-21 15:39:50|5576.25|5576.25|5576.57|5576.57|5576.57|5576.57|5576.25|5576.25|0
1642779600000|2022-01-21 15:40:00|5574.79|5574.79|5572.53|5572.53|5574.79|5574.79|5572.53|5572.53|0
1642779620000|2022-01-21 15:40:20|5573.5|5573.5|5575.93|5575.93|5575.93|5575.93|5573.5|5573.5|0
1642779710000|2022-01-21 15:41:50|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|0
1642779750000|2022-01-21 15:42:30|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1642779760000|2022-01-21 15:42:40|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|0
1642779820000|2022-01-21 15:43:40|5574.95|5574.95|5576.25|5576.25|5576.25|5576.25|5574.95|5574.95|0
1642779870000|2022-01-21 15:44:30|5578.03|5578.03|5578.35|5578.35|5580.13|5580.13|5578.03|5578.03|0
1642779900000|2022-01-21 15:45:00|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|5576.57|0
1642779930000|2022-01-21 15:45:30|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|0
1642779990000|2022-01-21 15:46:30|5579|5579|5582.56|5582.56|5582.56|5582.56|5579|5579|0
1642780000000|2022-01-21 15:46:40|5579|5579|5579|5579|5579|5579|5579|5579|0
1642780010000|2022-01-21 15:46:50|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|0
1642780050000|2022-01-21 15:47:30|5582.56|5582.56|5584.34|5584.34|5584.34|5584.34|5582.56|5582.56|0
1642780070000|2022-01-21 15:47:50|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|0
1642780100000|2022-01-21 15:48:20|5582.88|5582.88|5588.54|5588.54|5588.54|5588.54|5582.88|5582.88|0
1642780130000|2022-01-21 15:48:50|5590.16|5590.16|5589.19|5589.19|5590.16|5590.16|5589.19|5589.19|0
1642780190000|2022-01-21 15:49:50|5590.81|5590.81|5591.45|5591.45|5591.45|5591.45|5590.81|5590.81|0
1642780220000|2022-01-21 15:50:20|5593.23|5593.23|5593.23|5593.23|5593.23|5593.23|5593.23|5593.23|0
1642780230000|2022-01-21 15:50:30|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|0
1642780250000|2022-01-21 15:50:50|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1642780260000|2022-01-21 15:51:00|5597.44|5597.44|5597.44|5597.44|5599.22|5599.22|5597.44|5597.44|0
1642780270000|2022-01-21 15:51:10|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|0
1642780280000|2022-01-21 15:51:20|5597.44|5597.44|5595.66|5595.66|5597.44|5597.44|5595.66|5595.66|0
1642780290000|2022-01-21 15:51:30|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|0
1642780300000|2022-01-21 15:51:40|5600.99|5600.99|5599.22|5599.22|5602.77|5602.77|5599.22|5599.22|0
1642780310000|2022-01-21 15:51:50|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|0
1642780320000|2022-01-21 15:52:00|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|0
1642780390000|2022-01-21 15:53:10|5599.54|5599.54|5600.83|5600.83|5600.83|5600.83|5599.54|5599.54|0
1642780410000|2022-01-21 15:53:30|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|5599.06|0
1642780440000|2022-01-21 15:54:00|5600.83|5600.83|5599.06|5599.06|5600.83|5600.83|5599.06|5599.06|0
1642780470000|2022-01-21 15:54:30|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|0
1642780510000|2022-01-21 15:55:10|5602.13|5602.13|5601.81|5601.81|5602.13|5602.13|5601.81|5601.81|0
1642780560000|2022-01-21 15:56:00|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|0
1642780600000|2022-01-21 15:56:40|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1642780610000|2022-01-21 15:56:50|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|5600.03|0
1642780670000|2022-01-21 15:57:50|5599.06|5599.06|5597.76|5597.76|5599.06|5599.06|5597.76|5597.76|0
1642780690000|2022-01-21 15:58:10|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|5599.38|0
1642780710000|2022-01-21 15:58:30|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|0
1642780730000|2022-01-21 15:58:50|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1642780740000|2022-01-21 15:59:00|5596.31|5596.31|5596.31|5596.31|5596.31|5596.31|5596.31|5596.31|0
1642780750000|2022-01-21 15:59:10|5595.98|5595.98|5593.56|5593.56|5595.98|5595.98|5593.56|5593.56|0
1642780800000|2022-01-21 16:00:00|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|0
1642780810000|2022-01-21 16:00:10|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|0
1642780830000|2022-01-21 16:00:30|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1642780910000|2022-01-21 16:01:50|5591.94|5591.94|5590.16|5590.16|5591.94|5591.94|5590.16|5590.16|0
1642780920000|2022-01-21 16:02:00|5589.83|5589.83|5591.61|5591.61|5591.61|5591.61|5589.83|5589.83|0
1642780930000|2022-01-21 16:02:10|5589.83|5589.83|5589.51|5589.51|5589.83|5589.83|5589.51|5589.51|0
1642780960000|2022-01-21 16:02:40|5589.83|5589.83|5589.83|5589.83|5590.16|5590.16|5589.83|5589.83|0
1642781030000|2022-01-21 16:03:50|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|0
1642781050000|2022-01-21 16:04:10|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|0
1642781110000|2022-01-21 16:05:10|5588.06|5588.06|5589.51|5589.51|5589.83|5589.83|5588.06|5588.06|0
1642781190000|2022-01-21 16:06:30|5589.83|5589.83|5589.83|5589.83|5589.83|5589.83|5589.83|5589.83|0
1642781200000|2022-01-21 16:06:40|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|5590.81|0
1642781230000|2022-01-21 16:07:10|5592.58|5592.58|5596.14|5596.14|5596.14|5596.14|5592.58|5592.58|0
1642781280000|2022-01-21 16:08:00|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|0
1642781300000|2022-01-21 16:08:20|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|0
1642781360000|2022-01-21 16:09:20|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|5594.36|0
1642781400000|2022-01-21 16:10:00|5594.04|5594.04|5594.04|5594.04|5594.04|5594.04|5594.04|5594.04|0
1642781440000|2022-01-21 16:10:40|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|0
1642781460000|2022-01-21 16:11:00|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|0
1642781470000|2022-01-21 16:11:10|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|5590.16|0
1642781480000|2022-01-21 16:11:20|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|0
1642781490000|2022-01-21 16:11:30|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|0
1642781530000|2022-01-21 16:12:10|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|0
1642781610000|2022-01-21 16:13:30|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|5593.72|0
1642781640000|2022-01-21 16:14:00|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|5591.94|0
1642781670000|2022-01-21 16:14:30|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1642781690000|2022-01-21 16:14:50|5589.67|5589.67|5589.35|5589.35|5589.67|5589.67|5589.35|5589.35|0
1642781700000|2022-01-21 16:15:00|5589.02|5589.02|5590.8|5590.8|5590.8|5590.8|5589.02|5589.02|0
1642781760000|2022-01-21 16:16:00|5592.58|5592.58|5594.04|5594.04|5596.79|5596.79|5592.58|5592.58|0
1642781850000|2022-01-21 16:17:30|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|0
1642781870000|2022-01-21 16:17:50|5596.79|5596.79|5598.57|5598.57|5598.57|5598.57|5596.79|5596.79|0
1642781950000|2022-01-21 16:19:10|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|0
1642781980000|2022-01-21 16:19:40|5598.57|5598.57|5599.21|5599.21|5599.21|5599.21|5598.57|5598.57|0
1642782000000|2022-01-21 16:20:00|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|0
1642782040000|2022-01-21 16:20:40|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|5597.11|0
1642782070000|2022-01-21 16:21:10|5598.89|5598.89|5602.77|5602.77|5602.77|5602.77|5598.89|5598.89|0
1642782080000|2022-01-21 16:21:20|5602.45|5602.45|5602.45|5602.45|5602.45|5602.45|5602.45|5602.45|0
1642782130000|2022-01-21 16:22:10|5603.09|5603.09|5603.09|5603.09|5603.09|5603.09|5603.09|5603.09|0
1642782260000|2022-01-21 16:24:20|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|5602.77|0
1642782300000|2022-01-21 16:25:00|5600.99|5600.99|5600.67|5600.67|5600.99|5600.99|5600.67|5600.67|0
1642782310000|2022-01-21 16:25:10|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|5600.02|0
1642782320000|2022-01-21 16:25:20|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|0
1642782380000|2022-01-21 16:26:20|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|5598.57|0
1642782390000|2022-01-21 16:26:30|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|0
1642782450000|2022-01-21 16:27:30|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|5596.14|0
1642782460000|2022-01-21 16:27:40|5596.46|5596.46|5597.43|5597.43|5597.43|5597.43|5596.46|5596.46|0
1642782470000|2022-01-21 16:27:50|5598.08|5598.08|5596.3|5596.3|5598.08|5598.08|5596.3|5596.3|0
1642782490000|2022-01-21 16:28:10|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|0
1642782510000|2022-01-21 16:28:30|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|5597.76|0
1642782520000|2022-01-21 16:28:40|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|5595.98|0
1642782550000|2022-01-21 16:29:10|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|5594.2|0
1642782560000|2022-01-21 16:29:20|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|0
1642782570000|2022-01-21 16:29:30|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1642782590000|2022-01-21 16:29:50|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|5594.85|0
1643012140000|2022-01-24 08:15:40|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|0
1643012150000|2022-01-24 08:15:50|5584.01|5584.01|5585.79|5585.79|5585.79|5585.79|5584.01|5584.01|0
1643012250000|2022-01-24 08:17:30|5584.82|5584.82|5586.76|5586.76|5586.76|5586.76|5584.82|5584.82|0
1643012260000|2022-01-24 08:17:40|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|5583.2|0
1643012310000|2022-01-24 08:18:30|5581.43|5581.43|5581.75|5581.75|5581.75|5581.75|5581.43|5581.43|0
1643012380000|2022-01-24 08:19:40|5579.97|5579.97|5577.54|5577.54|5579.97|5579.97|5575.44|5575.44|0
1643012410000|2022-01-24 08:20:10|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|5575.77|0
1643012440000|2022-01-24 08:20:40|5576.74|5576.74|5578.52|5578.52|5578.52|5578.52|5576.74|5576.74|0
1643012510000|2022-01-24 08:21:50|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|0
1643012520000|2022-01-24 08:22:00|5572.37|5572.37|5568.81|5568.81|5572.37|5572.37|5568.81|5568.81|0
1643012590000|2022-01-24 08:23:10|5567.84|5567.84|5565.58|5565.58|5567.84|5567.84|5565.25|5565.25|0
1643012620000|2022-01-24 08:23:40|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643012630000|2022-01-24 08:23:50|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|0
1643012640000|2022-01-24 08:24:00|5560.24|5560.24|5560.24|5560.24|5560.24|5560.24|5560.24|5560.24|0
1643012650000|2022-01-24 08:24:10|5558.46|5558.46|5560.24|5560.24|5560.24|5560.24|5558.46|5558.46|0
1643012720000|2022-01-24 08:25:20|5556.68|5556.68|5554.9|5554.9|5556.68|5556.68|5554.9|5554.9|0
1643012740000|2022-01-24 08:25:40|5554.26|5554.26|5554.58|5554.58|5554.58|5554.58|5554.26|5554.26|0
1643012750000|2022-01-24 08:25:50|5554.9|5554.9|5553.45|5553.45|5555.23|5555.23|5553.45|5553.45|0
1643012810000|2022-01-24 08:26:50|5553.77|5553.77|5554.1|5554.1|5554.74|5554.74|5553.77|5553.77|0
1643012820000|2022-01-24 08:27:00|5555.88|5555.88|5555.88|5555.88|5555.88|5555.88|5555.88|5555.88|0
1643012940000|2022-01-24 08:29:00|5554.26|5554.26|5554.58|5554.58|5554.9|5554.9|5554.26|5554.26|0
1643012990000|2022-01-24 08:29:50|5557.17|5557.17|5561.38|5561.38|5561.38|5561.38|5557.17|5557.17|0
1643013000000|2022-01-24 08:30:00|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|0
1643013110000|2022-01-24 08:31:50|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|5557.82|0
1643013120000|2022-01-24 08:32:00|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1643013160000|2022-01-24 08:32:40|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1643013200000|2022-01-24 08:33:20|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1643013210000|2022-01-24 08:33:30|5558.95|5558.95|5553.61|5553.61|5558.95|5558.95|5553.61|5553.61|0
1643013230000|2022-01-24 08:33:50|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|0
1643013240000|2022-01-24 08:34:00|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1643013400000|2022-01-24 08:36:40|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1643013410000|2022-01-24 08:36:50|5559.76|5559.76|5559.76|5559.76|5559.76|5559.76|5559.76|5559.76|0
1643013510000|2022-01-24 08:38:30|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|5556.2|0
1643013520000|2022-01-24 08:38:40|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|0
1643013540000|2022-01-24 08:39:00|5557.33|5557.33|5556.36|5556.36|5557.33|5557.33|5556.36|5556.36|0
1643013620000|2022-01-24 08:40:20|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1643013640000|2022-01-24 08:40:40|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|0
1643013780000|2022-01-24 08:43:00|5554.58|5554.58|5551.03|5551.03|5554.58|5554.58|5551.03|5551.03|0
1643013790000|2022-01-24 08:43:10|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|0
1643013800000|2022-01-24 08:43:20|5551.03|5551.03|5549.25|5549.25|5551.03|5551.03|5549.25|5549.25|0
1643013830000|2022-01-24 08:43:50|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|0
1643013990000|2022-01-24 08:46:30|5552.81|5552.81|5554.58|5554.58|5554.58|5554.58|5552.81|5552.81|0
1643014000000|2022-01-24 08:46:40|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|0
1643014030000|2022-01-24 08:47:10|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1643014090000|2022-01-24 08:48:10|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|0
1643014110000|2022-01-24 08:48:30|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|0
1643014120000|2022-01-24 08:48:40|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|0
1643014150000|2022-01-24 08:49:10|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643014170000|2022-01-24 08:49:30|5565.42|5565.42|5562.02|5562.02|5565.42|5565.42|5562.02|5562.02|0
1643014190000|2022-01-24 08:49:50|5560.08|5560.08|5561.05|5561.05|5561.05|5561.05|5560.08|5560.08|0
1643014210000|2022-01-24 08:50:10|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|0
1643014230000|2022-01-24 08:50:30|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|0
1643014290000|2022-01-24 08:51:30|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|0
1643014410000|2022-01-24 08:53:30|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|5551.99|0
1643014450000|2022-01-24 08:54:10|5548.11|5548.11|5548.11|5548.11|5548.11|5548.11|5548.11|5548.11|0
1643014480000|2022-01-24 08:54:40|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1643014490000|2022-01-24 08:54:50|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|0
1643014520000|2022-01-24 08:55:20|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|0
1643014550000|2022-01-24 08:55:50|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1643014560000|2022-01-24 08:56:00|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|0
1643014580000|2022-01-24 08:56:20|5542.45|5542.45|5542.45|5542.45|5542.45|5542.45|5542.45|5542.45|0
1643014660000|2022-01-24 08:57:40|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|0
1643014740000|2022-01-24 08:59:00|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1643014750000|2022-01-24 08:59:10|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1643014760000|2022-01-24 08:59:20|5539.38|5539.38|5537.76|5537.76|5539.38|5539.38|5537.76|5537.76|0
1643014780000|2022-01-24 08:59:40|5539.38|5539.38|5537.27|5537.27|5539.38|5539.38|5537.27|5537.27|0
1643014790000|2022-01-24 08:59:50|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|0
1643014900000|2022-01-24 09:01:40|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|0
1643014910000|2022-01-24 09:01:50|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|0
1643014980000|2022-01-24 09:03:00|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|0
1643015070000|2022-01-24 09:04:30|5529.84|5529.84|5524.5|5524.5|5529.84|5529.84|5524.5|5524.5|0
1643015100000|2022-01-24 09:05:00|5525.15|5525.15|5529.35|5529.35|5530.48|5530.48|5525.15|5525.15|0
1643015140000|2022-01-24 09:05:40|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|0
1643015260000|2022-01-24 09:07:40|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1643015280000|2022-01-24 09:08:00|5531.45|5531.45|5531.78|5531.78|5531.78|5531.78|5531.45|5531.45|0
1643015290000|2022-01-24 09:08:10|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|0
1643015390000|2022-01-24 09:09:50|5535.33|5535.33|5532.91|5532.91|5535.33|5535.33|5532.91|5532.91|0
1643015420000|2022-01-24 09:10:20|5531.13|5531.13|5530.81|5530.81|5531.13|5531.13|5530.81|5530.81|0
1643015550000|2022-01-24 09:12:30|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|0
1643015570000|2022-01-24 09:12:50|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1643015660000|2022-01-24 09:14:20|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|0
1643015670000|2022-01-24 09:14:30|5531.61|5531.61|5529.84|5529.84|5531.61|5531.61|5529.84|5529.84|0
1643015740000|2022-01-24 09:15:40|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|0
1643015810000|2022-01-24 09:16:50|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|0
1643015890000|2022-01-24 09:18:10|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|0
1643016000000|2022-01-24 09:20:00|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|0
1643016030000|2022-01-24 09:20:30|5529.19|5529.19|5529.51|5529.51|5529.51|5529.51|5529.19|5529.19|0
1643016060000|2022-01-24 09:21:00|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|0
1643016070000|2022-01-24 09:21:10|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|0
1643016120000|2022-01-24 09:22:00|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|0
1643016270000|2022-01-24 09:24:30|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|0
1643016300000|2022-01-24 09:25:00|5523.69|5523.69|5527.57|5527.57|5527.57|5527.57|5523.69|5523.69|0
1643016320000|2022-01-24 09:25:20|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|0
1643016350000|2022-01-24 09:25:50|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|0
1643016370000|2022-01-24 09:26:10|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|0
1643016390000|2022-01-24 09:26:30|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|0
1643016420000|2022-01-24 09:27:00|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|0
1643016430000|2022-01-24 09:27:10|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|0
1643016440000|2022-01-24 09:27:20|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|0
1643016480000|2022-01-24 09:28:00|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1643016510000|2022-01-24 09:28:30|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1643016530000|2022-01-24 09:28:50|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|0
1643016570000|2022-01-24 09:29:30|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1643016600000|2022-01-24 09:30:00|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|0
1643016610000|2022-01-24 09:30:10|5520.13|5520.13|5520.45|5520.45|5520.45|5520.45|5520.13|5520.13|0
1643016670000|2022-01-24 09:31:10|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1643016720000|2022-01-24 09:32:00|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|0
1643016770000|2022-01-24 09:32:50|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|0
1643016830000|2022-01-24 09:33:50|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|0
1643016880000|2022-01-24 09:34:40|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|0
1643016890000|2022-01-24 09:34:50|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|0
1643016900000|2022-01-24 09:35:00|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|0
1643017000000|2022-01-24 09:36:40|5517.22|5517.22|5515.44|5515.44|5517.22|5517.22|5515.44|5515.44|0
1643017010000|2022-01-24 09:36:50|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|0
1643017110000|2022-01-24 09:38:30|5515.28|5515.28|5515.77|5515.77|5515.77|5515.77|5513.99|5513.99|0
1643017240000|2022-01-24 09:40:40|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|0
1643017290000|2022-01-24 09:41:30|5510.91|5510.91|5509.94|5509.94|5510.91|5510.91|5509.94|5509.94|0
1643017300000|2022-01-24 09:41:40|5508.16|5508.16|5504.61|5504.61|5508.16|5508.16|5504.61|5504.61|0
1643017320000|2022-01-24 09:42:00|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|0
1643017360000|2022-01-24 09:42:40|5510.59|5510.59|5514.15|5514.15|5514.15|5514.15|5510.59|5510.59|0
1643017380000|2022-01-24 09:43:00|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|0
1643017470000|2022-01-24 09:44:30|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1643017750000|2022-01-24 09:49:10|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|0
1643017780000|2022-01-24 09:49:40|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1643017790000|2022-01-24 09:49:50|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|0
1643017810000|2022-01-24 09:50:10|5525.47|5525.47|5520.13|5520.13|5525.47|5525.47|5520.13|5520.13|0
1643017880000|2022-01-24 09:51:20|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1643017910000|2022-01-24 09:51:50|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|0
1643017970000|2022-01-24 09:52:50|5522.56|5522.56|5517.22|5517.22|5522.56|5522.56|5517.22|5517.22|0
1643018080000|2022-01-24 09:54:40|5519|5519|5519|5519|5519|5519|5519|5519|0
1643018100000|2022-01-24 09:55:00|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|0
1643018120000|2022-01-24 09:55:20|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|0
1643018130000|2022-01-24 09:55:30|5520.61|5520.61|5520.29|5520.29|5520.94|5520.94|5520.29|5520.29|0
1643018240000|2022-01-24 09:57:20|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|0
1643018270000|2022-01-24 09:57:50|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|0
1643018300000|2022-01-24 09:58:20|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|0
1643018440000|2022-01-24 10:00:40|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1643018450000|2022-01-24 10:00:50|5517.7|5517.7|5512.85|5512.85|5517.7|5517.7|5512.85|5512.85|0
1643018500000|2022-01-24 10:01:40|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|0
1643018530000|2022-01-24 10:02:10|5510.75|5510.75|5508|5508|5510.75|5510.75|5508|5508|0
1643018630000|2022-01-24 10:03:50|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|0
1643018690000|2022-01-24 10:04:50|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|0
1643018770000|2022-01-24 10:06:10|5507.68|5507.68|5501.05|5501.05|5507.68|5507.68|5501.05|5501.05|0
1643018780000|2022-01-24 10:06:20|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|0
1643018790000|2022-01-24 10:06:30|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|0
1643018800000|2022-01-24 10:06:40|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|0
1643018810000|2022-01-24 10:06:50|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|0
1643018820000|2022-01-24 10:07:00|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|0
1643018890000|2022-01-24 10:08:10|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|0
1643018920000|2022-01-24 10:08:40|5494.74|5494.74|5492.96|5492.96|5494.74|5494.74|5492.96|5492.96|0
1643018970000|2022-01-24 10:09:30|5491.18|5491.18|5492.96|5492.96|5492.96|5492.96|5491.18|5491.18|0
1643019000000|2022-01-24 10:10:00|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|0
1643019060000|2022-01-24 10:11:00|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|0
1643019180000|2022-01-24 10:13:00|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|0
1643019210000|2022-01-24 10:13:30|5487.3|5487.3|5483.74|5483.74|5487.3|5487.3|5483.74|5483.74|0
1643019250000|2022-01-24 10:14:10|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1643019260000|2022-01-24 10:14:20|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|0
1643019330000|2022-01-24 10:15:30|5481.96|5481.96|5481.64|5481.64|5481.96|5481.96|5480.34|5480.34|0
1643019350000|2022-01-24 10:15:50|5480.02|5480.02|5479.37|5479.37|5480.02|5480.02|5479.37|5479.37|0
1643019430000|2022-01-24 10:17:10|5475.82|5475.82|5479.37|5479.37|5479.37|5479.37|5475.82|5475.82|0
1643019490000|2022-01-24 10:18:10|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1643019520000|2022-01-24 10:18:40|5475.82|5475.82|5472.09|5472.09|5475.82|5475.82|5472.09|5472.09|0
1643019530000|2022-01-24 10:18:50|5473.07|5473.07|5473.39|5473.39|5473.39|5473.39|5473.07|5473.07|0
1643019540000|2022-01-24 10:19:00|5471.45|5471.45|5469.67|5469.67|5471.45|5471.45|5469.67|5469.67|0
1643019620000|2022-01-24 10:20:20|5474.52|5474.52|5476.3|5476.3|5476.3|5476.3|5474.52|5474.52|0
1643019630000|2022-01-24 10:20:30|5477.92|5477.92|5478.57|5478.57|5478.57|5478.57|5477.92|5477.92|0
1643019650000|2022-01-24 10:20:50|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1643019710000|2022-01-24 10:21:50|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|0
1643019730000|2022-01-24 10:22:10|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|5476.79|0
1643019750000|2022-01-24 10:22:30|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|0
1643019860000|2022-01-24 10:24:20|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|0
1643019920000|2022-01-24 10:25:20|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|0
1643019930000|2022-01-24 10:25:30|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|0
1643020040000|2022-01-24 10:27:20|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1643020070000|2022-01-24 10:27:50|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|0
1643020090000|2022-01-24 10:28:10|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|0
1643020230000|2022-01-24 10:30:30|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|0
1643020250000|2022-01-24 10:30:50|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|0
1643020270000|2022-01-24 10:31:10|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1643020320000|2022-01-24 10:32:00|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|0
1643020330000|2022-01-24 10:32:10|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1643020390000|2022-01-24 10:33:10|5475.82|5475.82|5475.49|5475.49|5475.82|5475.82|5475.49|5475.49|0
1643020440000|2022-01-24 10:34:00|5476.14|5476.14|5477.92|5477.92|5479.7|5479.7|5476.14|5476.14|0
1643020450000|2022-01-24 10:34:10|5478.24|5478.24|5482.12|5482.12|5482.12|5482.12|5478.24|5478.24|0
1643020480000|2022-01-24 10:34:40|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1643020530000|2022-01-24 10:35:30|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|0
1643020590000|2022-01-24 10:36:30|5475.33|5475.33|5475.33|5475.33|5475.33|5475.33|5475.33|5475.33|0
1643020600000|2022-01-24 10:36:40|5477.11|5477.11|5475.33|5475.33|5477.11|5477.11|5475.33|5475.33|0
1643020630000|2022-01-24 10:37:10|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|0
1643020660000|2022-01-24 10:37:40|5472.91|5472.91|5472.58|5472.58|5472.91|5472.91|5472.58|5472.58|0
1643020790000|2022-01-24 10:39:50|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1643020840000|2022-01-24 10:40:40|5470.16|5470.16|5469.51|5469.51|5470.16|5470.16|5469.51|5469.51|0
1643020860000|2022-01-24 10:41:00|5467.73|5467.73|5467.73|5467.73|5467.73|5467.73|5467.73|5467.73|0
1643020900000|2022-01-24 10:41:40|5467.08|5467.08|5467.08|5467.08|5467.08|5467.08|5467.08|5467.08|0
1643020970000|2022-01-24 10:42:50|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|0
1643020980000|2022-01-24 10:43:00|5464.33|5464.33|5460.78|5460.78|5464.33|5464.33|5460.78|5460.78|0
1643020990000|2022-01-24 10:43:10|5459|5459|5459|5459|5459|5459|5459|5459|0
1643021030000|2022-01-24 10:43:50|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|0
1643021060000|2022-01-24 10:44:20|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|0
1643021080000|2022-01-24 10:44:40|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|0
1643021090000|2022-01-24 10:44:50|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|0
1643021100000|2022-01-24 10:45:00|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|0
1643021140000|2022-01-24 10:45:40|5462.88|5462.88|5462.23|5462.23|5462.88|5462.88|5462.23|5462.23|0
1643021160000|2022-01-24 10:46:00|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|0
1643021220000|2022-01-24 10:47:00|5465.79|5465.79|5467.57|5467.57|5467.57|5467.57|5465.79|5465.79|0
1643021230000|2022-01-24 10:47:10|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|0
1643021330000|2022-01-24 10:48:50|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|0
1643021380000|2022-01-24 10:49:40|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|0
1643021460000|2022-01-24 10:51:00|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|0
1643021520000|2022-01-24 10:52:00|5473.07|5473.07|5472.09|5472.09|5473.07|5473.07|5472.09|5472.09|0
1643021560000|2022-01-24 10:52:40|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|0
1643021620000|2022-01-24 10:53:40|5470.96|5470.96|5469.67|5469.67|5470.96|5470.96|5469.67|5469.67|0
1643021650000|2022-01-24 10:54:10|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|0
1643021740000|2022-01-24 10:55:40|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|5470.32|0
1643021840000|2022-01-24 10:57:20|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|0
1643021910000|2022-01-24 10:58:30|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|0
1643021930000|2022-01-24 10:58:50|5472.9|5472.9|5476.46|5476.46|5476.46|5476.46|5472.9|5472.9|0
1643021980000|2022-01-24 10:59:40|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|0
1643022020000|2022-01-24 11:00:20|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|0
1643022060000|2022-01-24 11:01:00|5474.68|5474.68|5476.46|5476.46|5476.46|5476.46|5474.68|5474.68|0
1643022090000|2022-01-24 11:01:30|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|0
1643022100000|2022-01-24 11:01:40|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|0
1643022120000|2022-01-24 11:02:00|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|0
1643022240000|2022-01-24 11:04:00|5475.49|5475.49|5479.05|5479.05|5479.05|5479.05|5475.49|5475.49|0
1643022270000|2022-01-24 11:04:30|5480.82|5480.82|5482.6|5482.6|5482.6|5482.6|5480.82|5480.82|0
1643022280000|2022-01-24 11:04:40|5482.93|5482.93|5482.93|5482.93|5482.93|5482.93|5482.93|5482.93|0
1643022350000|2022-01-24 11:05:50|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1643022370000|2022-01-24 11:06:10|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|0
1643022390000|2022-01-24 11:06:30|5486.81|5486.81|5489.23|5489.23|5489.23|5489.23|5486.81|5486.81|0
1643022440000|2022-01-24 11:07:20|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|0
1643022450000|2022-01-24 11:07:30|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|0
1643022460000|2022-01-24 11:07:40|5496.35|5496.35|5492.79|5492.79|5496.35|5496.35|5492.79|5492.79|0
1643022470000|2022-01-24 11:07:50|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|0
1643022500000|2022-01-24 11:08:20|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1643022510000|2022-01-24 11:08:30|5492.31|5492.31|5494.09|5494.09|5494.09|5494.09|5492.31|5492.31|0
1643022540000|2022-01-24 11:09:00|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|0
1643022600000|2022-01-24 11:10:00|5498.94|5498.94|5500.72|5500.72|5500.72|5500.72|5498.94|5498.94|0
1643022620000|2022-01-24 11:10:20|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|0
1643022630000|2022-01-24 11:10:30|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1643022640000|2022-01-24 11:10:40|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1643022660000|2022-01-24 11:11:00|5509.61|5509.61|5512.85|5512.85|5512.85|5512.85|5507.83|5507.83|0
1643022680000|2022-01-24 11:11:20|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1643022690000|2022-01-24 11:11:30|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|5512.85|0
1643022700000|2022-01-24 11:11:40|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|0
1643022730000|2022-01-24 11:12:10|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1643022740000|2022-01-24 11:12:20|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|5512.2|0
1643022760000|2022-01-24 11:12:40|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1643022770000|2022-01-24 11:12:50|5516.41|5516.41|5516.41|5516.41|5516.41|5516.41|5516.41|5516.41|0
1643022810000|2022-01-24 11:13:30|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1643022880000|2022-01-24 11:14:40|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|0
1643022900000|2022-01-24 11:15:00|5514.79|5514.79|5513.01|5513.01|5514.79|5514.79|5513.01|5513.01|0
1643022910000|2022-01-24 11:15:10|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|0
1643022940000|2022-01-24 11:15:40|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1643023040000|2022-01-24 11:17:20|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1643023050000|2022-01-24 11:17:30|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|0
1643023070000|2022-01-24 11:17:50|5513.5|5513.5|5510.75|5510.75|5513.5|5513.5|5510.75|5510.75|0
1643023080000|2022-01-24 11:18:00|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|0
1643023110000|2022-01-24 11:18:30|5507.19|5507.19|5506.87|5506.87|5507.19|5507.19|5506.87|5506.87|0
1643023170000|2022-01-24 11:19:30|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|0
1643023260000|2022-01-24 11:21:00|5506.87|5506.87|5507.84|5507.84|5507.84|5507.84|5506.87|5506.87|0
1643023310000|2022-01-24 11:21:50|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1643023330000|2022-01-24 11:22:10|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|0
1643023410000|2022-01-24 11:23:30|5501.53|5501.53|5501.21|5501.21|5501.53|5501.53|5501.21|5501.21|0
1643023440000|2022-01-24 11:24:00|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|0
1643023450000|2022-01-24 11:24:10|5501.21|5501.21|5500.24|5500.24|5501.21|5501.21|5500.24|5500.24|0
1643023480000|2022-01-24 11:24:40|5498.46|5498.46|5498.46|5498.46|5498.46|5498.46|5498.46|5498.46|0
1643023530000|2022-01-24 11:25:30|5497.49|5497.49|5497.49|5497.49|5497.49|5497.49|5497.49|5497.49|0
1643023540000|2022-01-24 11:25:40|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|0
1643023550000|2022-01-24 11:25:50|5496.03|5496.03|5496.03|5496.03|5496.03|5496.03|5496.03|5496.03|0
1643023610000|2022-01-24 11:26:50|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|0
1643023650000|2022-01-24 11:27:30|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|0
1643023660000|2022-01-24 11:27:40|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|0
1643023720000|2022-01-24 11:28:40|5490.37|5490.37|5490.37|5490.37|5490.37|5490.37|5490.37|5490.37|0
1643023760000|2022-01-24 11:29:20|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1643023800000|2022-01-24 11:30:00|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|0
1643023830000|2022-01-24 11:30:30|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|5490.05|0
1643023840000|2022-01-24 11:30:40|5489.4|5489.4|5485.84|5485.84|5489.4|5489.4|5485.84|5485.84|0
1643023880000|2022-01-24 11:31:20|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1643023890000|2022-01-24 11:31:30|5489.4|5489.4|5491.18|5491.18|5491.18|5491.18|5489.4|5489.4|0
1643023910000|2022-01-24 11:31:50|5492.96|5492.96|5491.18|5491.18|5492.96|5492.96|5491.18|5491.18|0
1643023920000|2022-01-24 11:32:00|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1643023940000|2022-01-24 11:32:20|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|0
1643023950000|2022-01-24 11:32:30|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|0
1643023980000|2022-01-24 11:33:00|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1643023990000|2022-01-24 11:33:10|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|0
1643024030000|2022-01-24 11:33:50|5487.62|5487.62|5485.84|5485.84|5487.62|5487.62|5485.84|5485.84|0
1643024110000|2022-01-24 11:35:10|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|0
1643024120000|2022-01-24 11:35:20|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|0
1643024130000|2022-01-24 11:35:30|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|0
1643024150000|2022-01-24 11:35:50|5486.17|5486.17|5486.17|5486.17|5486.17|5486.17|5486.17|5486.17|0
1643024170000|2022-01-24 11:36:10|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|0
1643024250000|2022-01-24 11:37:30|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|0
1643024300000|2022-01-24 11:38:20|5491.83|5491.83|5492.8|5492.8|5492.8|5492.8|5491.83|5491.83|0
1643024310000|2022-01-24 11:38:30|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|0
1643024370000|2022-01-24 11:39:30|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|0
1643024680000|2022-01-24 11:44:40|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|5487.95|0
1643024700000|2022-01-24 11:45:00|5487.3|5487.3|5486.65|5486.65|5487.3|5487.3|5486.65|5486.65|0
1643024720000|2022-01-24 11:45:20|5484.87|5484.87|5483.09|5483.09|5484.87|5484.87|5483.09|5483.09|0
1643024730000|2022-01-24 11:45:30|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|0
1643024790000|2022-01-24 11:46:30|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|0
1643024840000|2022-01-24 11:47:20|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|0
1643024880000|2022-01-24 11:48:00|5490.86|5490.86|5490.86|5490.86|5490.86|5490.86|5490.86|5490.86|0
1643024900000|2022-01-24 11:48:20|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|0
1643025060000|2022-01-24 11:51:00|5488.75|5488.75|5487.78|5487.78|5488.75|5488.75|5487.78|5487.78|0
1643025140000|2022-01-24 11:52:20|5488.75|5488.75|5489.4|5489.4|5489.4|5489.4|5488.75|5488.75|0
1643025180000|2022-01-24 11:53:00|5489.73|5489.73|5487.62|5487.62|5489.73|5489.73|5487.62|5487.62|0
1643025290000|2022-01-24 11:54:50|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|0
1643025490000|2022-01-24 11:58:10|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|5489.08|0
1643025550000|2022-01-24 11:59:10|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|0
1643025600000|2022-01-24 12:00:00|5491.5|5491.5|5492.48|5492.48|5492.48|5492.48|5491.5|5491.5|0
1643025620000|2022-01-24 12:00:20|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1643025690000|2022-01-24 12:01:30|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|0
1643025730000|2022-01-24 12:02:10|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1643025740000|2022-01-24 12:02:20|5489.57|5489.57|5489.57|5489.57|5489.57|5489.57|5489.57|5489.57|0
1643025750000|2022-01-24 12:02:30|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|0
1643025970000|2022-01-24 12:06:10|5491.99|5491.99|5491.99|5491.99|5491.99|5491.99|5491.99|5491.99|0
1643026020000|2022-01-24 12:07:00|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1643026030000|2022-01-24 12:07:10|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|0
1643026060000|2022-01-24 12:07:40|5487.63|5487.63|5484.07|5484.07|5487.63|5487.63|5484.07|5484.07|0
1643026080000|2022-01-24 12:08:00|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|0
1643026090000|2022-01-24 12:08:10|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|0
1643026140000|2022-01-24 12:09:00|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1643026280000|2022-01-24 12:11:20|5484.55|5484.55|5486.33|5486.33|5486.33|5486.33|5484.55|5484.55|0
1643026450000|2022-01-24 12:14:10|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|0
1643026480000|2022-01-24 12:14:40|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|0
1643026510000|2022-01-24 12:15:10|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|0
1643026680000|2022-01-24 12:18:00|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|5488.43|0
1643026690000|2022-01-24 12:18:10|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|0
1643026750000|2022-01-24 12:19:10|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1643026830000|2022-01-24 12:20:30|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|0
1643026890000|2022-01-24 12:21:30|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|5486.98|0
1643026910000|2022-01-24 12:21:50|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|0
1643026980000|2022-01-24 12:23:00|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1643027050000|2022-01-24 12:24:10|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|5483.75|0
1643027070000|2022-01-24 12:24:30|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|0
1643027090000|2022-01-24 12:24:50|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|5484.88|0
1643027120000|2022-01-24 12:25:20|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1643027140000|2022-01-24 12:25:40|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|0
1643027370000|2022-01-24 12:29:30|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|0
1643027440000|2022-01-24 12:30:40|5490.38|5490.38|5490.38|5490.38|5490.38|5490.38|5490.38|5490.38|0
1643027500000|2022-01-24 12:31:40|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|0
1643027530000|2022-01-24 12:32:10|5488.27|5488.27|5487.63|5487.63|5488.27|5488.27|5487.63|5487.63|0
1643027550000|2022-01-24 12:32:30|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|0
1643027560000|2022-01-24 12:32:40|5485.52|5485.52|5483.75|5483.75|5485.52|5485.52|5483.75|5483.75|0
1643027820000|2022-01-24 12:37:00|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|0
1643028050000|2022-01-24 12:40:50|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|0
1643028220000|2022-01-24 12:43:40|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|0
1643028260000|2022-01-24 12:44:20|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1643028270000|2022-01-24 12:44:30|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|0
1643028300000|2022-01-24 12:45:00|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|0
1643028460000|2022-01-24 12:47:40|5482.61|5482.61|5483.58|5483.58|5483.58|5483.58|5482.61|5482.61|0
1643028470000|2022-01-24 12:47:50|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|0
1643028560000|2022-01-24 12:49:20|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|0
1643028590000|2022-01-24 12:49:50|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|5485.04|0
1643028660000|2022-01-24 12:51:00|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|5485.36|0
1643028730000|2022-01-24 12:52:10|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|0
1643028770000|2022-01-24 12:52:50|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1643028810000|2022-01-24 12:53:30|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|0
1643028930000|2022-01-24 12:55:30|5489.4|5489.4|5491.18|5491.18|5491.18|5491.18|5489.4|5489.4|0
1643028940000|2022-01-24 12:55:40|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1643028980000|2022-01-24 12:56:20|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|0
1643029030000|2022-01-24 12:57:10|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|0
1643029080000|2022-01-24 12:58:00|5488.76|5488.76|5488.43|5488.43|5488.76|5488.76|5488.43|5488.43|0
1643029140000|2022-01-24 12:59:00|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|0
1643029210000|2022-01-24 13:00:10|5484.55|5484.55|5483.58|5483.58|5486.33|5486.33|5483.58|5483.58|0
1643029260000|2022-01-24 13:01:00|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|0
1643029290000|2022-01-24 13:01:30|5480.83|5480.83|5478.73|5478.73|5480.83|5480.83|5478.73|5478.73|0
1643029310000|2022-01-24 13:01:50|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1643029340000|2022-01-24 13:02:20|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|0
1643029430000|2022-01-24 13:03:50|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|0
1643029490000|2022-01-24 13:04:50|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|0
1643029570000|2022-01-24 13:06:10|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|0
1643029720000|2022-01-24 13:08:40|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|0
1643029820000|2022-01-24 13:10:20|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|0
1643029880000|2022-01-24 13:11:20|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|0
1643029930000|2022-01-24 13:12:10|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1643030040000|2022-01-24 13:14:00|5477.11|5477.11|5476.79|5476.79|5477.11|5477.11|5476.79|5476.79|0
1643030150000|2022-01-24 13:15:50|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1643030410000|2022-01-24 13:20:10|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|0
1643030420000|2022-01-24 13:20:20|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|0
1643030450000|2022-01-24 13:20:50|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|5474.52|5474.52|0
1643030490000|2022-01-24 13:21:30|5476.63|5476.63|5473.07|5473.07|5476.63|5476.63|5473.07|5473.07|0
1643030520000|2022-01-24 13:22:00|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|0
1643030530000|2022-01-24 13:22:10|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|5469.51|0
1643030560000|2022-01-24 13:22:40|5469.19|5469.19|5469.51|5469.51|5469.51|5469.51|5469.19|5469.19|0
1643030570000|2022-01-24 13:22:50|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|5468.86|0
1643030580000|2022-01-24 13:23:00|5467.09|5467.09|5467.73|5467.73|5467.73|5467.73|5467.09|5467.09|0
1643030610000|2022-01-24 13:23:30|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|0
1643030670000|2022-01-24 13:24:30|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|0
1643030700000|2022-01-24 13:25:00|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|0
1643030790000|2022-01-24 13:26:30|5461.75|5461.75|5462.4|5462.4|5462.4|5462.4|5461.75|5461.75|0
1643030820000|2022-01-24 13:27:00|5461.75|5461.75|5462.4|5462.4|5462.4|5462.4|5461.75|5461.75|0
1643030950000|2022-01-24 13:29:10|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|0
1643031000000|2022-01-24 13:30:00|5465.95|5465.95|5462.4|5462.4|5465.95|5465.95|5462.4|5462.4|0
1643031010000|2022-01-24 13:30:10|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|0
1643031020000|2022-01-24 13:30:20|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|0
1643031070000|2022-01-24 13:31:10|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|0
1643031120000|2022-01-24 13:32:00|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|0
1643031160000|2022-01-24 13:32:40|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|0
1643031200000|2022-01-24 13:33:20|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|5458.84|0
1643031220000|2022-01-24 13:33:40|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|0
1643031240000|2022-01-24 13:34:00|5456.09|5456.09|5455.77|5455.77|5456.09|5456.09|5455.77|5455.77|0
1643031280000|2022-01-24 13:34:40|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|0
1643031390000|2022-01-24 13:36:30|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|0
1643031440000|2022-01-24 13:37:20|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1643031450000|2022-01-24 13:37:30|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|0
1643031520000|2022-01-24 13:38:40|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|0
1643031590000|2022-01-24 13:39:50|5459|5459|5459|5459|5459|5459|5459|5459|0
1643031600000|2022-01-24 13:40:00|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|0
1643031750000|2022-01-24 13:42:30|5459|5459|5459|5459|5459|5459|5459|5459|0
1643031820000|2022-01-24 13:43:40|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|0
1643031880000|2022-01-24 13:44:40|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|0
1643031940000|2022-01-24 13:45:40|5459|5459|5459|5459|5459|5459|5459|5459|0
1643032040000|2022-01-24 13:47:20|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|0
1643032060000|2022-01-24 13:47:40|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|0
1643032230000|2022-01-24 13:50:30|5463.85|5463.85|5462.07|5462.07|5463.85|5463.85|5462.07|5462.07|0
1643032290000|2022-01-24 13:51:30|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|0
1643032390000|2022-01-24 13:53:10|5465.63|5465.63|5463.85|5463.85|5465.63|5465.63|5463.85|5463.85|0
1643032400000|2022-01-24 13:53:20|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|0
1643032410000|2022-01-24 13:53:30|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|0
1643032450000|2022-01-24 13:54:10|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|0
1643032460000|2022-01-24 13:54:20|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|0
1643032490000|2022-01-24 13:54:50|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|0
1643032550000|2022-01-24 13:55:50|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|0
1643032660000|2022-01-24 13:57:40|5462.88|5462.88|5464.66|5464.66|5464.66|5464.66|5462.88|5462.88|0
1643032710000|2022-01-24 13:58:30|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|5461.1|0
1643032720000|2022-01-24 13:58:40|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|0
1643032780000|2022-01-24 13:59:40|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|0
1643032860000|2022-01-24 14:01:00|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|0
1643033010000|2022-01-24 14:03:30|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643033040000|2022-01-24 14:04:00|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|5457.7|0
1643033160000|2022-01-24 14:06:00|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|0
1643033180000|2022-01-24 14:06:20|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|0
1643033210000|2022-01-24 14:06:50|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|0
1643033220000|2022-01-24 14:07:00|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1643033280000|2022-01-24 14:08:00|5450.43|5450.43|5453.18|5453.18|5453.18|5453.18|5450.43|5450.43|0
1643033350000|2022-01-24 14:09:10|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1643033400000|2022-01-24 14:10:00|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|0
1643033470000|2022-01-24 14:11:10|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|0
1643033490000|2022-01-24 14:11:30|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|0
1643033520000|2022-01-24 14:12:00|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|0
1643033560000|2022-01-24 14:12:40|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1643033570000|2022-01-24 14:12:50|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|0
1643033660000|2022-01-24 14:14:20|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|0
1643033720000|2022-01-24 14:15:20|5457.06|5457.06|5457.38|5457.38|5457.38|5457.38|5457.06|5457.06|0
1643033730000|2022-01-24 14:15:30|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|0
1643033760000|2022-01-24 14:16:00|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643033770000|2022-01-24 14:16:10|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|0
1643033790000|2022-01-24 14:16:30|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643033800000|2022-01-24 14:16:40|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|0
1643033830000|2022-01-24 14:17:10|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643033850000|2022-01-24 14:17:30|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643033880000|2022-01-24 14:18:00|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1643033940000|2022-01-24 14:19:00|5451.72|5451.72|5451.4|5451.4|5451.72|5451.72|5451.4|5451.4|0
1643033980000|2022-01-24 14:19:40|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1643034030000|2022-01-24 14:20:30|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1643034050000|2022-01-24 14:20:50|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643034060000|2022-01-24 14:21:00|5454.47|5454.47|5454.15|5454.15|5454.47|5454.47|5454.15|5454.15|0
1643034080000|2022-01-24 14:21:20|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643034120000|2022-01-24 14:22:00|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1643034220000|2022-01-24 14:23:40|5453.82|5453.82|5455.6|5455.6|5455.6|5455.6|5453.82|5453.82|0
1643034230000|2022-01-24 14:23:50|5453.82|5453.82|5455.6|5455.6|5455.6|5455.6|5453.82|5453.82|0
1643034240000|2022-01-24 14:24:00|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643034260000|2022-01-24 14:24:20|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|0
1643034270000|2022-01-24 14:24:30|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1643034280000|2022-01-24 14:24:40|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643034390000|2022-01-24 14:26:30|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643034410000|2022-01-24 14:26:50|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|5459.16|0
1643034500000|2022-01-24 14:28:20|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|5457.38|0
1643034550000|2022-01-24 14:29:10|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1643034560000|2022-01-24 14:29:20|5455.77|5455.77|5455.12|5455.12|5455.77|5455.77|5455.12|5455.12|0
1643034590000|2022-01-24 14:29:50|5456.9|5456.9|5456.9|5456.9|5458.68|5458.68|5455.12|5455.12|0
1643034600000|2022-01-24 14:30:00|5458.68|5458.68|5458.68|5458.68|5460.45|5460.45|5458.68|5458.68|0
1643034610000|2022-01-24 14:30:10|5460.45|5460.45|5464.01|5464.01|5465.79|5465.79|5460.45|5460.45|0
1643034620000|2022-01-24 14:30:20|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|0
1643034630000|2022-01-24 14:30:30|5460.45|5460.45|5458.68|5458.68|5460.45|5460.45|5458.68|5458.68|0
1643034670000|2022-01-24 14:31:10|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|0
1643034680000|2022-01-24 14:31:20|5467.25|5467.25|5469.02|5469.02|5469.02|5469.02|5465.47|5465.47|0
1643034690000|2022-01-24 14:31:30|5463.69|5463.69|5461.91|5461.91|5463.69|5463.69|5461.91|5461.91|0
1643034700000|2022-01-24 14:31:40|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|0
1643034730000|2022-01-24 14:32:10|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|0
1643034740000|2022-01-24 14:32:20|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|0
1643034770000|2022-01-24 14:32:50|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|0
1643034800000|2022-01-24 14:33:20|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|0
1643034840000|2022-01-24 14:34:00|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|5461.59|0
1643034860000|2022-01-24 14:34:20|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|0
1643034870000|2022-01-24 14:34:30|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|0
1643034900000|2022-01-24 14:35:00|5461.26|5461.26|5461.59|5461.59|5461.59|5461.59|5461.26|5461.26|0
1643034920000|2022-01-24 14:35:20|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|0
1643034930000|2022-01-24 14:35:30|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5465.14|5465.14|0
1643034940000|2022-01-24 14:35:40|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|0
1643034950000|2022-01-24 14:35:50|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1643034980000|2022-01-24 14:36:20|5468.7|5468.7|5463.36|5463.36|5468.7|5468.7|5463.36|5463.36|0
1643035010000|2022-01-24 14:36:50|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|0
1643035020000|2022-01-24 14:37:00|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|0
1643035040000|2022-01-24 14:37:20|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1643035120000|2022-01-24 14:38:40|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|0
1643035140000|2022-01-24 14:39:00|5469.35|5469.35|5475.01|5475.01|5476.79|5476.79|5469.35|5469.35|0
1643035160000|2022-01-24 14:39:20|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|0
1643035230000|2022-01-24 14:40:30|5472.91|5472.91|5470.48|5470.48|5472.91|5472.91|5470.48|5470.48|0
1643035240000|2022-01-24 14:40:40|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|5472.91|0
1643035260000|2022-01-24 14:41:00|5471.13|5471.13|5467.57|5467.57|5471.13|5471.13|5467.57|5467.57|0
1643035310000|2022-01-24 14:41:50|5464.01|5464.01|5462.39|5462.39|5464.01|5464.01|5462.39|5462.39|0
1643035330000|2022-01-24 14:42:10|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|5465.95|0
1643035340000|2022-01-24 14:42:20|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|0
1643035350000|2022-01-24 14:42:30|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|0
1643035360000|2022-01-24 14:42:40|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1643035370000|2022-01-24 14:42:50|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|0
1643035420000|2022-01-24 14:43:40|5454.79|5454.79|5451.23|5451.23|5454.79|5454.79|5451.23|5451.23|0
1643035430000|2022-01-24 14:43:50|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|0
1643035440000|2022-01-24 14:44:00|5445.9|5445.9|5447.68|5447.68|5447.68|5447.68|5445.9|5445.9|0
1643035450000|2022-01-24 14:44:10|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|0
1643035470000|2022-01-24 14:44:30|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|0
1643035480000|2022-01-24 14:44:40|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|0
1643035500000|2022-01-24 14:45:00|5442.34|5442.34|5442.34|5442.34|5442.34|5442.34|5442.34|5442.34|0
1643035510000|2022-01-24 14:45:10|5445.9|5445.9|5444.12|5444.12|5445.9|5445.9|5444.12|5444.12|0
1643035520000|2022-01-24 14:45:20|5441.85|5441.85|5441.85|5441.85|5441.85|5441.85|5440.07|5440.07|0
1643035540000|2022-01-24 14:45:40|5442.5|5442.5|5442.82|5442.82|5442.82|5442.82|5442.5|5442.5|0
1643035550000|2022-01-24 14:45:50|5444.6|5444.6|5447.03|5447.03|5447.03|5447.03|5444.6|5444.6|0
1643035560000|2022-01-24 14:46:00|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|0
1643035570000|2022-01-24 14:46:10|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1643035580000|2022-01-24 14:46:20|5442.82|5442.82|5444.6|5444.6|5444.6|5444.6|5442.82|5442.82|0
1643035590000|2022-01-24 14:46:30|5445.25|5445.25|5447.03|5447.03|5447.03|5447.03|5445.25|5445.25|0
1643035600000|2022-01-24 14:46:40|5447.35|5447.35|5447.35|5447.35|5447.35|5447.35|5447.35|5447.35|0
1643035610000|2022-01-24 14:46:50|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|0
1643035620000|2022-01-24 14:47:00|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|0
1643035630000|2022-01-24 14:47:10|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|0
1643035640000|2022-01-24 14:47:20|5445.25|5445.25|5441.37|5441.37|5445.25|5445.25|5441.37|5441.37|0
1643035660000|2022-01-24 14:47:40|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|0
1643035750000|2022-01-24 14:49:10|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|0
1643035820000|2022-01-24 14:50:20|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|0
1643035830000|2022-01-24 14:50:30|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1643035840000|2022-01-24 14:50:40|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|0
1643035860000|2022-01-24 14:51:00|5441.05|5441.05|5439.27|5439.27|5441.05|5441.05|5439.27|5439.27|0
1643035870000|2022-01-24 14:51:10|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|5442.82|0
1643035900000|2022-01-24 14:51:40|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|0
1643035980000|2022-01-24 14:53:00|5441.21|5441.21|5437.65|5437.65|5441.21|5441.21|5437.65|5437.65|0
1643035990000|2022-01-24 14:53:10|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|5439.43|0
1643036010000|2022-01-24 14:53:30|5435.87|5435.87|5434.57|5434.57|5435.87|5435.87|5434.57|5434.57|0
1643036030000|2022-01-24 14:53:50|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|5435.22|0
1643036050000|2022-01-24 14:54:10|5438.78|5438.78|5439.1|5439.1|5439.1|5439.1|5438.78|5438.78|0
1643036070000|2022-01-24 14:54:30|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1643036080000|2022-01-24 14:54:40|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1643036100000|2022-01-24 14:55:00|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|0
1643036110000|2022-01-24 14:55:10|5432.15|5432.15|5431.82|5431.82|5432.15|5432.15|5431.82|5431.82|0
1643036130000|2022-01-24 14:55:30|5433.6|5433.6|5433.93|5433.93|5435.71|5435.71|5433.6|5433.6|0
1643036140000|2022-01-24 14:55:40|5437.48|5437.48|5438.13|5438.13|5438.13|5438.13|5437.48|5437.48|0
1643036160000|2022-01-24 14:56:00|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|0
1643036180000|2022-01-24 14:56:20|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|0
1643036190000|2022-01-24 14:56:30|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|5434.57|0
1643036220000|2022-01-24 14:57:00|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|0
1643036240000|2022-01-24 14:57:20|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|5431.02|0
1643036250000|2022-01-24 14:57:30|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|0
1643036270000|2022-01-24 14:57:50|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|0
1643036290000|2022-01-24 14:58:10|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1643036350000|2022-01-24 14:59:10|5423.74|5423.74|5421.96|5421.96|5423.74|5423.74|5421.96|5421.96|0
1643036400000|2022-01-24 15:00:00|5423.74|5423.74|5421.96|5421.96|5423.74|5423.74|5421.96|5421.96|0
1643036410000|2022-01-24 15:00:10|5423.74|5423.74|5423.74|5423.74|5423.74|5423.74|5423.74|5423.74|0
1643036420000|2022-01-24 15:00:20|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1643036430000|2022-01-24 15:00:30|5423.9|5423.9|5425.68|5425.68|5425.68|5425.68|5423.9|5423.9|0
1643036440000|2022-01-24 15:00:40|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|0
1643036450000|2022-01-24 15:00:50|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|0
1643036560000|2022-01-24 15:02:40|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|5428.1|0
1643036580000|2022-01-24 15:03:00|5429.88|5429.88|5428.1|5428.1|5429.88|5429.88|5428.1|5428.1|0
1643036600000|2022-01-24 15:03:20|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|0
1643036630000|2022-01-24 15:03:50|5422.77|5422.77|5422.77|5422.77|5422.77|5422.77|5422.77|5422.77|0
1643036640000|2022-01-24 15:04:00|5426.33|5426.33|5428.1|5428.1|5428.1|5428.1|5426.33|5426.33|0
1643036670000|2022-01-24 15:04:30|5426.33|5426.33|5425.35|5425.35|5426.33|5426.33|5425.35|5425.35|0
1643036680000|2022-01-24 15:04:40|5423.58|5423.58|5421.8|5421.8|5423.58|5423.58|5421.8|5421.8|0
1643036700000|2022-01-24 15:05:00|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|0
1643036740000|2022-01-24 15:05:40|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|0
1643036750000|2022-01-24 15:05:50|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|0
1643036780000|2022-01-24 15:06:20|5425.35|5425.35|5421.8|5421.8|5428.91|5428.91|5421.8|5421.8|0
1643036820000|2022-01-24 15:07:00|5419.85|5419.85|5419.53|5419.53|5419.85|5419.85|5419.53|5419.53|0
1643036840000|2022-01-24 15:07:20|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|5419.85|0
1643036880000|2022-01-24 15:08:00|5419.53|5419.53|5418.56|5418.56|5419.53|5419.53|5418.56|5418.56|0
1643036890000|2022-01-24 15:08:10|5415|5415|5409.67|5409.67|5415|5415|5409.67|5409.67|0
1643036900000|2022-01-24 15:08:20|5407.89|5407.89|5409.67|5409.67|5409.67|5409.67|5407.89|5407.89|0
1643036940000|2022-01-24 15:09:00|5411.44|5411.44|5415|5415|5415|5415|5411.44|5411.44|0
1643037020000|2022-01-24 15:10:20|5411.44|5411.44|5410.8|5410.8|5411.44|5411.44|5409.67|5409.67|0
1643037040000|2022-01-24 15:10:40|5409.02|5409.02|5407.4|5407.4|5409.02|5409.02|5407.4|5407.4|0
1643037060000|2022-01-24 15:11:00|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|0
1643037110000|2022-01-24 15:11:50|5407.4|5407.4|5409.18|5409.18|5409.18|5409.18|5407.4|5407.4|0
1643037140000|2022-01-24 15:12:20|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|0
1643037150000|2022-01-24 15:12:30|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1643037190000|2022-01-24 15:13:10|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|0
1643037210000|2022-01-24 15:13:30|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|0
1643037480000|2022-01-24 15:18:00|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1643037490000|2022-01-24 15:18:10|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|0
1643037510000|2022-01-24 15:18:30|5403.36|5403.36|5403.36|5403.36|5403.36|5403.36|5403.36|5403.36|0
1643037520000|2022-01-24 15:18:40|5403.68|5403.68|5403.68|5403.68|5405.46|5405.46|5403.68|5403.68|0
1643037530000|2022-01-24 15:18:50|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1643037600000|2022-01-24 15:20:00|5403.68|5403.68|5403.03|5403.03|5403.68|5403.68|5402.71|5402.71|0
1643037660000|2022-01-24 15:21:00|5403.36|5403.36|5402.38|5402.38|5403.36|5403.36|5402.38|5402.38|0
1643037670000|2022-01-24 15:21:10|5402.06|5402.06|5402.06|5402.06|5402.06|5402.06|5402.06|5402.06|0
1643037690000|2022-01-24 15:21:30|5403.84|5403.84|5403.19|5403.19|5403.84|5403.84|5403.19|5403.19|0
1643037710000|2022-01-24 15:21:50|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|0
1643037720000|2022-01-24 15:22:00|5402.87|5402.87|5400.12|5400.12|5402.87|5402.87|5400.12|5400.12|0
1643037730000|2022-01-24 15:22:10|5398.34|5398.34|5396.56|5396.56|5398.34|5398.34|5396.56|5396.56|0
1643037750000|2022-01-24 15:22:30|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|5396.24|0
1643037780000|2022-01-24 15:23:00|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1643037800000|2022-01-24 15:23:20|5405.45|5405.45|5405.78|5405.78|5405.78|5405.78|5405.45|5405.45|0
1643037810000|2022-01-24 15:23:30|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1643037820000|2022-01-24 15:23:40|5406.43|5406.43|5406.75|5406.75|5406.75|5406.75|5406.43|5406.43|0
1643037830000|2022-01-24 15:23:50|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|0
1643037840000|2022-01-24 15:24:00|5410.63|5410.63|5408.85|5408.85|5410.63|5410.63|5408.85|5408.85|0
1643037850000|2022-01-24 15:24:10|5409.18|5409.18|5410.95|5410.95|5410.95|5410.95|5409.18|5409.18|0
1643037860000|2022-01-24 15:24:20|5409.18|5409.18|5412.73|5412.73|5412.73|5412.73|5409.18|5409.18|0
1643037900000|2022-01-24 15:25:00|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1643037910000|2022-01-24 15:25:10|5416.29|5416.29|5413.54|5413.54|5416.29|5416.29|5411.76|5411.76|0
1643037940000|2022-01-24 15:25:40|5415.32|5415.32|5417.75|5417.75|5417.75|5417.75|5415.32|5415.32|0
1643037960000|2022-01-24 15:26:00|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|0
1643037970000|2022-01-24 15:26:10|5414.19|5414.19|5413.22|5413.22|5415.97|5415.97|5413.22|5413.22|0
1643037980000|2022-01-24 15:26:20|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643037990000|2022-01-24 15:26:30|5407.88|5407.88|5407.56|5407.56|5407.88|5407.88|5407.56|5407.56|0
1643038010000|2022-01-24 15:26:50|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|0
1643038030000|2022-01-24 15:27:10|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643038050000|2022-01-24 15:27:30|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|0
1643038090000|2022-01-24 15:28:10|5416.77|5416.77|5415|5415|5416.77|5416.77|5413.22|5413.22|0
1643038110000|2022-01-24 15:28:30|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|0
1643038140000|2022-01-24 15:29:00|5415|5415|5411.44|5411.44|5415|5415|5411.44|5411.44|0
1643038200000|2022-01-24 15:30:00|5413.22|5413.22|5411.44|5411.44|5413.22|5413.22|5411.44|5411.44|0
1643038210000|2022-01-24 15:30:10|5415|5415|5415|5415|5415|5415|5415|5415|0
1643038220000|2022-01-24 15:30:20|5411.44|5411.44|5409.66|5409.66|5411.44|5411.44|5409.66|5409.66|0
1643038250000|2022-01-24 15:30:50|5411.44|5411.44|5415|5415|5415|5415|5411.44|5411.44|0
1643038260000|2022-01-24 15:31:00|5411.44|5411.44|5409.66|5409.66|5411.44|5411.44|5409.66|5409.66|0
1643038290000|2022-01-24 15:31:30|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|0
1643038300000|2022-01-24 15:31:40|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|0
1643038330000|2022-01-24 15:32:10|5415.64|5415.64|5415.64|5415.64|5415.64|5415.64|5415.64|5415.64|0
1643038340000|2022-01-24 15:32:20|5417.42|5417.42|5422.6|5422.6|5422.6|5422.6|5417.42|5417.42|0
1643038350000|2022-01-24 15:32:30|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|0
1643038430000|2022-01-24 15:33:50|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|0
1643038440000|2022-01-24 15:34:00|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|5420.82|0
1643038490000|2022-01-24 15:34:50|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|0
1643038530000|2022-01-24 15:35:30|5412.89|5412.89|5411.11|5411.11|5412.89|5412.89|5411.11|5411.11|0
1643038560000|2022-01-24 15:36:00|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1643038570000|2022-01-24 15:36:10|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|0
1643038580000|2022-01-24 15:36:20|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|0
1643038590000|2022-01-24 15:36:30|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|0
1643038600000|2022-01-24 15:36:40|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|0
1643038640000|2022-01-24 15:37:20|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|0
1643038650000|2022-01-24 15:37:30|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|0
1643038660000|2022-01-24 15:37:40|5415.97|5415.97|5419.52|5419.52|5419.52|5419.52|5415.97|5415.97|0
1643038670000|2022-01-24 15:37:50|5419.85|5419.85|5420.17|5420.17|5420.17|5420.17|5419.85|5419.85|0
1643038700000|2022-01-24 15:38:20|5419.85|5419.85|5416.29|5416.29|5419.85|5419.85|5416.29|5416.29|0
1643038710000|2022-01-24 15:38:30|5415.97|5415.97|5415.64|5415.64|5415.97|5415.97|5415.64|5415.64|0
1643038720000|2022-01-24 15:38:40|5415|5415|5413.22|5413.22|5415|5415|5413.22|5413.22|0
1643038770000|2022-01-24 15:39:30|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1643038780000|2022-01-24 15:39:40|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|5416.13|0
1643038790000|2022-01-24 15:39:50|5414.35|5414.35|5416.13|5416.13|5416.13|5416.13|5414.35|5414.35|0
1643038820000|2022-01-24 15:40:20|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1643038840000|2022-01-24 15:40:40|5413.54|5413.54|5412.89|5412.89|5413.54|5413.54|5412.89|5412.89|0
1643038850000|2022-01-24 15:40:50|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1643038860000|2022-01-24 15:41:00|5410.79|5410.79|5419.68|5419.68|5419.68|5419.68|5410.79|5410.79|0
1643038870000|2022-01-24 15:41:10|5416.13|5416.13|5414.35|5414.35|5416.13|5416.13|5412.57|5412.57|0
1643038890000|2022-01-24 15:41:30|5416.13|5416.13|5414.35|5414.35|5416.13|5416.13|5414.35|5414.35|0
1643038980000|2022-01-24 15:43:00|5412.57|5412.57|5414.35|5414.35|5414.35|5414.35|5412.57|5412.57|0
1643039020000|2022-01-24 15:43:40|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|5419.68|0
1643039030000|2022-01-24 15:43:50|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|0
1643039140000|2022-01-24 15:45:40|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|0
1643039160000|2022-01-24 15:46:00|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|5419.52|0
1643039210000|2022-01-24 15:46:50|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|5418.23|0
1643039220000|2022-01-24 15:47:00|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|0
1643039270000|2022-01-24 15:47:50|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|0
1643039340000|2022-01-24 15:49:00|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|0
1643039380000|2022-01-24 15:49:40|5410.79|5410.79|5411.11|5411.11|5411.11|5411.11|5410.79|5410.79|0
1643039410000|2022-01-24 15:50:10|5409.34|5409.34|5407.56|5407.56|5409.34|5409.34|5407.56|5407.56|0
1643039510000|2022-01-24 15:51:50|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1643039530000|2022-01-24 15:52:10|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|0
1643039550000|2022-01-24 15:52:30|5413.22|5413.22|5417.1|5417.1|5417.1|5417.1|5413.22|5413.22|0
1643039610000|2022-01-24 15:53:30|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|0
1643039620000|2022-01-24 15:53:40|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|0
1643039630000|2022-01-24 15:53:50|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|0
1643039640000|2022-01-24 15:54:00|5424.86|5424.86|5425.18|5425.18|5425.18|5425.18|5424.86|5424.86|0
1643039680000|2022-01-24 15:54:40|5425.51|5425.51|5425.18|5425.18|5425.51|5425.51|5425.18|5425.18|0
1643039690000|2022-01-24 15:54:50|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|0
1643039720000|2022-01-24 15:55:20|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|5423.08|0
1643039760000|2022-01-24 15:56:00|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|5423.4|0
1643039790000|2022-01-24 15:56:30|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|0
1643039810000|2022-01-24 15:56:50|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|0
1643039820000|2022-01-24 15:57:00|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|5426.96|0
1643039840000|2022-01-24 15:57:20|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|0
1643039850000|2022-01-24 15:57:30|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|5432.3|0
1643039870000|2022-01-24 15:57:50|5430.52|5430.52|5432.3|5432.3|5432.3|5432.3|5430.52|5430.52|0
1643039910000|2022-01-24 15:58:30|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|0
1643039930000|2022-01-24 15:58:50|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|5425.18|0
1643039950000|2022-01-24 15:59:10|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|0
1643039990000|2022-01-24 15:59:50|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|0
1643040050000|2022-01-24 16:00:50|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|0
1643040060000|2022-01-24 16:01:00|5418.88|5418.88|5418.55|5418.55|5418.88|5418.88|5418.55|5418.55|0
1643040100000|2022-01-24 16:01:40|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|0
1643040110000|2022-01-24 16:01:50|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|0
1643040120000|2022-01-24 16:02:00|5422.43|5422.43|5424.21|5424.21|5424.21|5424.21|5422.43|5422.43|0
1643040130000|2022-01-24 16:02:10|5424.54|5424.54|5424.86|5424.86|5424.86|5424.86|5424.54|5424.54|0
1643040140000|2022-01-24 16:02:20|5423.08|5423.08|5421.3|5421.3|5423.08|5423.08|5419.52|5419.52|0
1643040160000|2022-01-24 16:02:40|5420.98|5420.98|5420.33|5420.33|5420.98|5420.98|5420.33|5420.33|0
1643040190000|2022-01-24 16:03:10|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1643040210000|2022-01-24 16:03:30|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|0
1643040220000|2022-01-24 16:03:40|5424.54|5424.54|5420.98|5420.98|5424.54|5424.54|5420.98|5420.98|0
1643040260000|2022-01-24 16:04:20|5426.32|5426.32|5423.4|5423.4|5426.32|5426.32|5423.4|5423.4|0
1643040290000|2022-01-24 16:04:50|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|0
1643040300000|2022-01-24 16:05:00|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|0
1643040310000|2022-01-24 16:05:10|5419.52|5419.52|5419.52|5419.52|5421.3|5421.3|5417.75|5417.75|0
1643040360000|2022-01-24 16:06:00|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|0
1643040370000|2022-01-24 16:06:10|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1643040380000|2022-01-24 16:06:20|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|0
1643040480000|2022-01-24 16:08:00|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1643040530000|2022-01-24 16:08:50|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|0
1643040540000|2022-01-24 16:09:00|5418.23|5418.23|5416.45|5416.45|5418.23|5418.23|5416.45|5416.45|0
1643040550000|2022-01-24 16:09:10|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5412.89|5412.89|0
1643040580000|2022-01-24 16:09:40|5415|5415|5415|5415|5415|5415|5415|5415|0
1643040620000|2022-01-24 16:10:20|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643040650000|2022-01-24 16:10:50|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1643040730000|2022-01-24 16:12:10|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|0
1643040760000|2022-01-24 16:12:40|5412.25|5412.25|5414.02|5414.02|5414.02|5414.02|5412.25|5412.25|0
1643040780000|2022-01-24 16:13:00|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|0
1643040800000|2022-01-24 16:13:20|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|0
1643040810000|2022-01-24 16:13:30|5413.38|5413.38|5411.6|5411.6|5413.38|5413.38|5411.6|5411.6|0
1643040820000|2022-01-24 16:13:40|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1643040870000|2022-01-24 16:14:30|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1643040890000|2022-01-24 16:14:50|5407.72|5407.72|5408.69|5408.69|5408.69|5408.69|5407.72|5407.72|0
1643040910000|2022-01-24 16:15:10|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|0
1643040960000|2022-01-24 16:16:00|5412.57|5412.57|5414.35|5414.35|5414.35|5414.35|5412.57|5412.57|0
1643040970000|2022-01-24 16:16:10|5412.57|5412.57|5409.01|5409.01|5412.57|5412.57|5409.01|5409.01|0
1643040980000|2022-01-24 16:16:20|5408.69|5408.69|5410.47|5410.47|5410.47|5410.47|5408.69|5408.69|0
1643041020000|2022-01-24 16:17:00|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643041030000|2022-01-24 16:17:10|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|0
1643041040000|2022-01-24 16:17:20|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643041100000|2022-01-24 16:18:20|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|0
1643041120000|2022-01-24 16:18:40|5407.88|5407.88|5408.2|5408.2|5408.2|5408.2|5407.88|5407.88|0
1643041130000|2022-01-24 16:18:50|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|0
1643041140000|2022-01-24 16:19:00|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|0
1643041170000|2022-01-24 16:19:30|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|0
1643041180000|2022-01-24 16:19:40|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|0
1643041240000|2022-01-24 16:20:40|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643041270000|2022-01-24 16:21:10|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|5413.22|0
1643041280000|2022-01-24 16:21:20|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|0
1643041320000|2022-01-24 16:22:00|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|0
1643041330000|2022-01-24 16:22:10|5410.31|5410.31|5410.31|5410.31|5410.31|5410.31|5409.66|5409.66|0
1643041380000|2022-01-24 16:23:00|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|0
1643041390000|2022-01-24 16:23:10|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1643041420000|2022-01-24 16:23:40|5409.34|5409.34|5411.11|5411.11|5411.11|5411.11|5409.34|5409.34|0
1643041430000|2022-01-24 16:23:50|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1643041440000|2022-01-24 16:24:00|5407.88|5407.88|5409.66|5409.66|5409.66|5409.66|5407.88|5407.88|0
1643041490000|2022-01-24 16:24:50|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|0
1643041500000|2022-01-24 16:25:00|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1643041540000|2022-01-24 16:25:40|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|0
1643041550000|2022-01-24 16:25:50|5410.31|5410.31|5410.31|5410.31|5410.31|5410.31|5410.31|5410.31|0
1643041560000|2022-01-24 16:26:00|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|0
1643041650000|2022-01-24 16:27:30|5409.18|5409.18|5405.62|5405.62|5409.18|5409.18|5403.84|5403.84|0
1643041660000|2022-01-24 16:27:40|5405.29|5405.29|5404.97|5404.97|5405.29|5405.29|5404.97|5404.97|0
1643041680000|2022-01-24 16:28:00|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|0
1643041720000|2022-01-24 16:28:40|5408.53|5408.53|5406.75|5406.75|5408.53|5408.53|5406.75|5406.75|0
1643041740000|2022-01-24 16:29:00|5406.1|5406.1|5400.12|5400.12|5406.1|5406.1|5400.12|5400.12|0
1643041750000|2022-01-24 16:29:10|5403.68|5403.68|5399.47|5399.47|5403.68|5403.68|5399.47|5399.47|0
1643041760000|2022-01-24 16:29:20|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|0
1643041770000|2022-01-24 16:29:30|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1643041780000|2022-01-24 16:29:40|5402.38|5402.38|5402.38|5402.38|5404.16|5404.16|5402.38|5402.38|0
1643041790000|2022-01-24 16:29:50|5405.94|5405.94|5406.91|5406.91|5406.91|5406.91|5405.94|5405.94|0
1643098500000|2022-01-25 08:15:00|5463.18|5463.18|5464.16|5464.16|5464.16|5464.16|5463.18|5463.18|0
1643098510000|2022-01-25 08:15:10|5465.93|5465.93|5464.16|5464.16|5465.93|5465.93|5464.16|5464.16|0
1643098540000|2022-01-25 08:15:40|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|0
1643098630000|2022-01-25 08:17:10|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|0
1643098650000|2022-01-25 08:17:30|5458.82|5458.82|5460.6|5460.6|5460.6|5460.6|5458.82|5458.82|0
1643098660000|2022-01-25 08:17:40|5459.95|5459.95|5458.17|5458.17|5459.95|5459.95|5458.17|5458.17|0
1643098690000|2022-01-25 08:18:10|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1643098700000|2022-01-25 08:18:20|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1643098710000|2022-01-25 08:18:30|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1643098740000|2022-01-25 08:19:00|5458.82|5458.82|5465.29|5465.29|5465.93|5465.93|5458.82|5458.82|0
1643098770000|2022-01-25 08:19:30|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|5465.93|0
1643098800000|2022-01-25 08:20:00|5466.58|5466.58|5466.58|5466.58|5466.58|5466.58|5466.58|5466.58|0
1643098830000|2022-01-25 08:20:30|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|0
1643098850000|2022-01-25 08:20:50|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1643098880000|2022-01-25 08:21:20|5458.82|5458.82|5457.04|5457.04|5458.82|5458.82|5457.04|5457.04|0
1643098920000|2022-01-25 08:22:00|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|0
1643099030000|2022-01-25 08:23:50|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|0
1643099040000|2022-01-25 08:24:00|5450.08|5450.08|5453.64|5453.64|5453.64|5453.64|5450.08|5450.08|0
1643099060000|2022-01-25 08:24:20|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1643099070000|2022-01-25 08:24:30|5451.21|5451.21|5448.14|5448.14|5451.21|5451.21|5448.14|5448.14|0
1643099080000|2022-01-25 08:24:40|5444.58|5444.58|5442.8|5442.8|5444.58|5444.58|5441.03|5441.03|0
1643099100000|2022-01-25 08:25:00|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1643099120000|2022-01-25 08:25:20|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|5442.8|0
1643099140000|2022-01-25 08:25:40|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|5439.57|0
1643099150000|2022-01-25 08:25:50|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|0
1643099180000|2022-01-25 08:26:20|5431.97|5431.97|5430.19|5430.19|5431.97|5431.97|5430.19|5430.19|0
1643099210000|2022-01-25 08:26:50|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1643099230000|2022-01-25 08:27:10|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|5425.66|0
1643099240000|2022-01-25 08:27:20|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|0
1643099250000|2022-01-25 08:27:30|5418.87|5418.87|5418.87|5418.87|5418.87|5418.87|5418.87|5418.87|0
1643099260000|2022-01-25 08:27:40|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|0
1643099280000|2022-01-25 08:28:00|5419.19|5419.19|5418.54|5418.54|5419.19|5419.19|5418.54|5418.54|0
1643099290000|2022-01-25 08:28:10|5414.99|5414.99|5412.24|5412.24|5414.99|5414.99|5412.24|5412.24|0
1643099310000|2022-01-25 08:28:30|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|0
1643099340000|2022-01-25 08:29:00|5415.47|5415.47|5414.82|5414.82|5415.47|5415.47|5414.82|5414.82|0
1643099350000|2022-01-25 08:29:10|5416.6|5416.6|5418.22|5418.22|5418.22|5418.22|5416.6|5416.6|0
1643099390000|2022-01-25 08:29:50|5420|5420|5420|5420|5420|5420|5420|5420|0
1643099420000|2022-01-25 08:30:20|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|0
1643099440000|2022-01-25 08:30:40|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|0
1643099470000|2022-01-25 08:31:10|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|0
1643099520000|2022-01-25 08:32:00|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|0
1643099540000|2022-01-25 08:32:20|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|0
1643099560000|2022-01-25 08:32:40|5416.92|5416.92|5418.7|5418.7|5418.7|5418.7|5416.92|5416.92|0
1643099580000|2022-01-25 08:33:00|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|5418.38|0
1643099590000|2022-01-25 08:33:10|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|0
1643099600000|2022-01-25 08:33:20|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|0
1643099610000|2022-01-25 08:33:30|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|0
1643099640000|2022-01-25 08:34:00|5421.45|5421.45|5422.75|5422.75|5422.75|5422.75|5421.45|5421.45|0
1643099660000|2022-01-25 08:34:20|5424.53|5424.53|5422.75|5422.75|5424.53|5424.53|5422.75|5422.75|0
1643099690000|2022-01-25 08:34:50|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|5424.53|0
1643099720000|2022-01-25 08:35:20|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|0
1643099730000|2022-01-25 08:35:30|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|0
1643099760000|2022-01-25 08:36:00|5425.5|5425.5|5426.14|5426.14|5426.14|5426.14|5425.5|5425.5|0
1643099770000|2022-01-25 08:36:10|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|0
1643099790000|2022-01-25 08:36:30|5426.14|5426.14|5426.14|5426.14|5426.14|5426.14|5426.14|5426.14|0
1643099830000|2022-01-25 08:37:10|5425.82|5425.82|5424.04|5424.04|5425.82|5425.82|5424.04|5424.04|0
1643099870000|2022-01-25 08:37:50|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|0
1643099880000|2022-01-25 08:38:00|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|0
1643099890000|2022-01-25 08:38:10|5429.71|5429.71|5433.26|5433.26|5433.26|5433.26|5429.71|5429.71|0
1643099900000|2022-01-25 08:38:20|5432.62|5432.62|5430.84|5430.84|5432.62|5432.62|5430.84|5430.84|0
1643099920000|2022-01-25 08:38:40|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1643099930000|2022-01-25 08:38:50|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|0
1643099970000|2022-01-25 08:39:30|5435.37|5435.37|5433.91|5433.91|5435.37|5435.37|5433.59|5433.59|0
1643099990000|2022-01-25 08:39:50|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1643100010000|2022-01-25 08:40:10|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1643100060000|2022-01-25 08:41:00|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1643100070000|2022-01-25 08:41:10|5430.68|5430.68|5439.57|5439.57|5439.57|5439.57|5430.68|5430.68|0
1643100100000|2022-01-25 08:41:40|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|0
1643100120000|2022-01-25 08:42:00|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|0
1643100140000|2022-01-25 08:42:20|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|0
1643100160000|2022-01-25 08:42:40|5442|5442|5442|5442|5442|5442|5442|5442|0
1643100190000|2022-01-25 08:43:10|5443.29|5443.29|5444.26|5444.26|5444.26|5444.26|5443.29|5443.29|0
1643100220000|2022-01-25 08:43:40|5445.56|5445.56|5445.56|5445.56|5445.56|5445.56|5445.56|5445.56|0
1643100230000|2022-01-25 08:43:50|5446.2|5446.2|5445.88|5445.88|5446.2|5446.2|5445.88|5445.88|0
1643100240000|2022-01-25 08:44:00|5446.53|5446.53|5446.2|5446.2|5446.53|5446.53|5446.2|5446.2|0
1643100300000|2022-01-25 08:45:00|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|0
1643100310000|2022-01-25 08:45:10|5451.22|5451.22|5449.92|5449.92|5451.22|5451.22|5449.92|5449.92|0
1643100320000|2022-01-25 08:45:20|5448.14|5448.14|5445.07|5445.07|5448.14|5448.14|5445.07|5445.07|0
1643100330000|2022-01-25 08:45:30|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|5443.29|0
1643100350000|2022-01-25 08:45:50|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|0
1643100360000|2022-01-25 08:46:00|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|5444.26|0
1643100400000|2022-01-25 08:46:40|5440.71|5440.71|5440.71|5440.71|5440.71|5440.71|5440.71|5440.71|0
1643100440000|2022-01-25 08:47:20|5442|5442|5442.32|5442.32|5442.32|5442.32|5442|5442|0
1643100450000|2022-01-25 08:47:30|5444.1|5444.1|5445.88|5445.88|5445.88|5445.88|5444.1|5444.1|0
1643100540000|2022-01-25 08:49:00|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|0
1643100610000|2022-01-25 08:50:10|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|0
1643100630000|2022-01-25 08:50:30|5453.16|5453.16|5454.94|5454.94|5454.94|5454.94|5453.16|5453.16|0
1643100640000|2022-01-25 08:50:40|5458.5|5458.5|5462.05|5462.05|5462.05|5462.05|5458.5|5458.5|0
1643100660000|2022-01-25 08:51:00|5463.83|5463.83|5464.48|5464.48|5464.48|5464.48|5463.83|5463.83|0
1643100670000|2022-01-25 08:51:10|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|0
1643100680000|2022-01-25 08:51:20|5467.71|5467.71|5471.27|5471.27|5471.27|5471.27|5465.93|5465.93|0
1643100690000|2022-01-25 08:51:30|5469.49|5469.49|5467.71|5467.71|5469.49|5469.49|5467.71|5467.71|0
1643100710000|2022-01-25 08:51:50|5468.68|5468.68|5469.66|5469.66|5469.66|5469.66|5468.68|5468.68|0
1643100720000|2022-01-25 08:52:00|5475.64|5475.64|5474.99|5474.99|5475.64|5475.64|5474.99|5474.99|0
1643100730000|2022-01-25 08:52:10|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|0
1643100780000|2022-01-25 08:53:00|5477.09|5477.09|5477.09|5477.09|5477.09|5477.09|5477.09|5477.09|0
1643100800000|2022-01-25 08:53:20|5475.32|5475.32|5478.87|5478.87|5478.87|5478.87|5475.32|5475.32|0
1643100830000|2022-01-25 08:53:50|5480.65|5480.65|5480.65|5480.65|5480.65|5480.65|5480.65|5480.65|0
1643100840000|2022-01-25 08:54:00|5478.87|5478.87|5478.23|5478.23|5478.87|5478.87|5478.23|5478.23|0
1643100870000|2022-01-25 08:54:30|5474.67|5474.67|5472.89|5472.89|5474.67|5474.67|5472.89|5472.89|0
1643100920000|2022-01-25 08:55:20|5465.77|5465.77|5465.77|5465.77|5465.77|5465.77|5465.77|5465.77|0
1643100940000|2022-01-25 08:55:40|5467.55|5467.55|5467.07|5467.07|5467.55|5467.55|5465.29|5465.29|0
1643100950000|2022-01-25 08:55:50|5468.04|5468.04|5468.04|5468.04|5468.04|5468.04|5468.04|5468.04|0
1643101020000|2022-01-25 08:57:00|5460.92|5460.92|5464.48|5464.48|5464.48|5464.48|5460.92|5460.92|0
1643101030000|2022-01-25 08:57:10|5466.26|5466.26|5466.26|5466.26|5466.26|5466.26|5466.26|5466.26|0
1643101040000|2022-01-25 08:57:20|5467.55|5467.55|5468.2|5468.2|5468.2|5468.2|5467.55|5467.55|0
1643101050000|2022-01-25 08:57:30|5467.55|5467.55|5467.55|5467.55|5467.55|5467.55|5467.55|5467.55|0
1643101060000|2022-01-25 08:57:40|5464|5464|5464|5464|5464|5464|5464|5464|0
1643101080000|2022-01-25 08:58:00|5463.02|5463.02|5464.97|5464.97|5464.97|5464.97|5463.02|5463.02|0
1643101110000|2022-01-25 08:58:30|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|0
1643101140000|2022-01-25 08:59:00|5462.22|5462.22|5462.86|5462.86|5462.86|5462.86|5462.22|5462.22|0
1643101170000|2022-01-25 08:59:30|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|0
1643101200000|2022-01-25 09:00:00|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|0
1643101240000|2022-01-25 09:00:40|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|0
1643101340000|2022-01-25 09:02:20|5453.97|5453.97|5452.19|5452.19|5453.97|5453.97|5452.19|5452.19|0
1643101370000|2022-01-25 09:02:50|5450.57|5450.57|5453.16|5453.16|5453.16|5453.16|5450.57|5450.57|0
1643101390000|2022-01-25 09:03:10|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|0
1643101400000|2022-01-25 09:03:20|5453.49|5453.49|5452.84|5452.84|5453.49|5453.49|5452.84|5452.84|0
1643101420000|2022-01-25 09:03:40|5454.13|5454.13|5454.46|5454.46|5454.46|5454.46|5454.13|5454.13|0
1643101450000|2022-01-25 09:04:10|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1643101470000|2022-01-25 09:04:30|5458.02|5458.02|5461.41|5461.41|5461.41|5461.41|5458.02|5458.02|0
1643101500000|2022-01-25 09:05:00|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|0
1643101520000|2022-01-25 09:05:20|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|0
1643101530000|2022-01-25 09:05:30|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|0
1643101550000|2022-01-25 09:05:50|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|5464.97|0
1643101610000|2022-01-25 09:06:50|5468.53|5468.53|5468.53|5468.53|5468.53|5468.53|5468.53|5468.53|0
1643101630000|2022-01-25 09:07:10|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|0
1643101700000|2022-01-25 09:08:20|5475.16|5475.16|5480.01|5480.01|5480.01|5480.01|5475.16|5475.16|0
1643101740000|2022-01-25 09:09:00|5478.72|5478.72|5478.07|5478.07|5478.72|5478.72|5478.07|5478.07|0
1643101750000|2022-01-25 09:09:10|5478.72|5478.72|5478.72|5478.72|5478.72|5478.72|5478.72|5478.72|0
1643101840000|2022-01-25 09:10:40|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|0
1643101850000|2022-01-25 09:10:50|5480.49|5480.49|5482.27|5482.27|5482.27|5482.27|5478.72|5478.72|0
1643101860000|2022-01-25 09:11:00|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|0
1643101870000|2022-01-25 09:11:10|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|0
1643101940000|2022-01-25 09:12:20|5485.02|5485.02|5486.8|5486.8|5486.8|5486.8|5483.24|5483.24|0
1643101960000|2022-01-25 09:12:40|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|0
1643102000000|2022-01-25 09:13:20|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|0
1643102010000|2022-01-25 09:13:30|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|0
1643102040000|2022-01-25 09:14:00|5491.33|5491.33|5491.65|5491.65|5491.65|5491.65|5491.33|5491.33|0
1643102060000|2022-01-25 09:14:20|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|0
1643102070000|2022-01-25 09:14:30|5491.65|5491.65|5493.43|5493.43|5493.43|5493.43|5491.65|5491.65|0
1643102090000|2022-01-25 09:14:50|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|0
1643102120000|2022-01-25 09:15:20|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|0
1643102140000|2022-01-25 09:15:40|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|0
1643102150000|2022-01-25 09:15:50|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|0
1643102170000|2022-01-25 09:16:10|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643102220000|2022-01-25 09:17:00|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|0
1643102240000|2022-01-25 09:17:20|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643102280000|2022-01-25 09:18:00|5495.21|5495.21|5494.89|5494.89|5495.21|5495.21|5494.89|5494.89|0
1643102290000|2022-01-25 09:18:10|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|0
1643102310000|2022-01-25 09:18:30|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|0
1643102340000|2022-01-25 09:19:00|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1643102400000|2022-01-25 09:20:00|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|0
1643102450000|2022-01-25 09:20:50|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|0
1643102460000|2022-01-25 09:21:00|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|5490.52|0
1643102480000|2022-01-25 09:21:20|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|0
1643102520000|2022-01-25 09:22:00|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|0
1643102530000|2022-01-25 09:22:10|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|0
1643102580000|2022-01-25 09:23:00|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|5501.68|0
1643102700000|2022-01-25 09:25:00|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643102740000|2022-01-25 09:25:40|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|0
1643102790000|2022-01-25 09:26:30|5503.62|5503.62|5505.72|5505.72|5506.37|5506.37|5503.62|5503.62|0
1643102860000|2022-01-25 09:27:40|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|0
1643102910000|2022-01-25 09:28:30|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|0
1643102930000|2022-01-25 09:28:50|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|0
1643102980000|2022-01-25 09:29:40|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1643103000000|2022-01-25 09:30:00|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1643103060000|2022-01-25 09:31:00|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|0
1643103090000|2022-01-25 09:31:30|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|0
1643103150000|2022-01-25 09:32:30|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|0
1643103170000|2022-01-25 09:32:50|5501.2|5501.2|5500.55|5500.55|5501.2|5501.2|5500.55|5500.55|0
1643103190000|2022-01-25 09:33:10|5498.77|5498.77|5498.77|5498.77|5499.42|5499.42|5498.77|5498.77|0
1643103200000|2022-01-25 09:33:20|5498.45|5498.45|5499.09|5499.09|5499.09|5499.09|5497.8|5497.8|0
1643103220000|2022-01-25 09:33:40|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|0
1643103260000|2022-01-25 09:34:20|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|5495.21|0
1643103280000|2022-01-25 09:34:40|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|0
1643103290000|2022-01-25 09:34:50|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|0
1643103330000|2022-01-25 09:35:30|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|0
1643103440000|2022-01-25 09:37:20|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|0
1643103540000|2022-01-25 09:39:00|5495.38|5495.38|5497.15|5497.15|5497.15|5497.15|5495.38|5495.38|0
1643103590000|2022-01-25 09:39:50|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|0
1643103620000|2022-01-25 09:40:20|5495.05|5495.05|5494.4|5494.4|5495.05|5495.05|5494.4|5494.4|0
1643103630000|2022-01-25 09:40:30|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.3|5492.3|0
1643103650000|2022-01-25 09:40:50|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|5496.18|0
1643103660000|2022-01-25 09:41:00|5496.51|5496.51|5497.48|5497.48|5497.48|5497.48|5496.51|5496.51|0
1643103670000|2022-01-25 09:41:10|5499.26|5499.26|5500.23|5500.23|5500.23|5500.23|5499.26|5499.26|0
1643103680000|2022-01-25 09:41:20|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|0
1643103740000|2022-01-25 09:42:20|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|0
1643103750000|2022-01-25 09:42:30|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|0
1643103810000|2022-01-25 09:43:30|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1643103910000|2022-01-25 09:45:10|5505.89|5505.89|5506.86|5506.86|5506.86|5506.86|5505.89|5505.89|0
1643103950000|2022-01-25 09:45:50|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|0
1643103960000|2022-01-25 09:46:00|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|0
1643103970000|2022-01-25 09:46:10|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|0
1643104000000|2022-01-25 09:46:40|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|0
1643104080000|2022-01-25 09:48:00|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|0
1643104140000|2022-01-25 09:49:00|5507.99|5507.99|5507.99|5507.99|5507.99|5507.99|5507.99|5507.99|0
1643104150000|2022-01-25 09:49:10|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1643104160000|2022-01-25 09:49:20|5512.84|5512.84|5513.17|5513.17|5513.17|5513.17|5512.84|5512.84|0
1643104170000|2022-01-25 09:49:30|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|0
1643104200000|2022-01-25 09:50:00|5512.03|5512.03|5508.48|5508.48|5512.03|5512.03|5508.48|5508.48|0
1643104220000|2022-01-25 09:50:20|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|0
1643104250000|2022-01-25 09:50:50|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|0
1643104330000|2022-01-25 09:52:10|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|0
1643104350000|2022-01-25 09:52:30|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1643104440000|2022-01-25 09:54:00|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1643104460000|2022-01-25 09:54:20|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1643104530000|2022-01-25 09:55:30|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1643104580000|2022-01-25 09:56:20|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1643104630000|2022-01-25 09:57:10|5523.68|5523.68|5525.46|5525.46|5525.46|5525.46|5523.68|5523.68|0
1643104650000|2022-01-25 09:57:30|5524.49|5524.49|5520.12|5520.12|5525.46|5525.46|5520.12|5520.12|0
1643104680000|2022-01-25 09:58:00|5520.77|5520.77|5525.78|5525.78|5525.78|5525.78|5520.44|5520.44|0
1643104700000|2022-01-25 09:58:20|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1643104740000|2022-01-25 09:59:00|5520.44|5520.44|5522.22|5522.22|5522.22|5522.22|5520.44|5520.44|0
1643104750000|2022-01-25 09:59:10|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1643104770000|2022-01-25 09:59:30|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1643104800000|2022-01-25 10:00:00|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1643104810000|2022-01-25 10:00:10|5524|5524|5524|5524|5524|5524|5524|5524|0
1643104900000|2022-01-25 10:01:40|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1643104910000|2022-01-25 10:01:50|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|0
1643104930000|2022-01-25 10:02:10|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1643104980000|2022-01-25 10:03:00|5525.78|5525.78|5524|5524|5525.78|5525.78|5524|5524|0
1643105000000|2022-01-25 10:03:20|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1643105030000|2022-01-25 10:03:50|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|0
1643105070000|2022-01-25 10:04:30|5525.13|5525.13|5523.35|5523.35|5525.13|5525.13|5523.35|5523.35|0
1643105200000|2022-01-25 10:06:40|5524|5524|5524|5524|5524|5524|5524|5524|0
1643105220000|2022-01-25 10:07:00|5523.03|5523.03|5523.68|5523.68|5523.68|5523.68|5523.03|5523.03|0
1643105270000|2022-01-25 10:07:50|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|0
1643105300000|2022-01-25 10:08:20|5530.31|5530.31|5530.31|5530.31|5530.31|5530.31|5530.31|5530.31|0
1643105330000|2022-01-25 10:08:50|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1643105340000|2022-01-25 10:09:00|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|0
1643105400000|2022-01-25 10:10:00|5532.57|5532.57|5530.79|5530.79|5532.57|5532.57|5530.79|5530.79|0
1643105430000|2022-01-25 10:10:30|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643105460000|2022-01-25 10:11:00|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|0
1643105550000|2022-01-25 10:12:30|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|0
1643105600000|2022-01-25 10:13:20|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1643105700000|2022-01-25 10:15:00|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|0
1643105720000|2022-01-25 10:15:20|5531.76|5531.76|5531.44|5531.44|5531.76|5531.76|5531.44|5531.44|0
1643105780000|2022-01-25 10:16:20|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|0
1643105800000|2022-01-25 10:16:40|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|0
1643105810000|2022-01-25 10:16:50|5535|5535|5535|5535|5535|5535|5535|5535|0
1643105820000|2022-01-25 10:17:00|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|0
1643105860000|2022-01-25 10:17:40|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643105870000|2022-01-25 10:17:50|5535.81|5535.81|5536.13|5536.13|5536.13|5536.13|5535.81|5535.81|0
1643105890000|2022-01-25 10:18:10|5536.78|5536.78|5533.22|5533.22|5536.78|5536.78|5531.44|5531.44|0
1643106010000|2022-01-25 10:20:10|5536.78|5536.78|5535|5535|5536.78|5536.78|5535|5535|0
1643106060000|2022-01-25 10:21:00|5534.03|5534.03|5532.25|5532.25|5534.03|5534.03|5532.25|5532.25|0
1643106230000|2022-01-25 10:23:50|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|0
1643106300000|2022-01-25 10:25:00|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|0
1643106320000|2022-01-25 10:25:20|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|0
1643106430000|2022-01-25 10:27:10|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643106440000|2022-01-25 10:27:20|5530.79|5530.79|5532.09|5532.09|5532.09|5532.09|5530.79|5530.79|0
1643106460000|2022-01-25 10:27:40|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1643106480000|2022-01-25 10:28:00|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|0
1643106490000|2022-01-25 10:28:10|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|0
1643106530000|2022-01-25 10:28:50|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1643106550000|2022-01-25 10:29:10|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|5535.97|0
1643106610000|2022-01-25 10:30:10|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|0
1643106630000|2022-01-25 10:30:30|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|0
1643106660000|2022-01-25 10:31:00|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|0
1643106680000|2022-01-25 10:31:20|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|0
1643106780000|2022-01-25 10:33:00|5537.75|5537.75|5537.1|5537.1|5537.75|5537.75|5537.1|5537.1|0
1643106830000|2022-01-25 10:33:50|5537.75|5537.75|5539.04|5539.04|5539.04|5539.04|5537.75|5537.75|0
1643106860000|2022-01-25 10:34:20|5540.01|5540.01|5538.72|5538.72|5540.01|5540.01|5538.72|5538.72|0
1643106870000|2022-01-25 10:34:30|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|0
1643106900000|2022-01-25 10:35:00|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643107050000|2022-01-25 10:37:30|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643107070000|2022-01-25 10:37:50|5531.12|5531.12|5530.79|5530.79|5531.12|5531.12|5530.79|5530.79|0
1643107090000|2022-01-25 10:38:10|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|0
1643107100000|2022-01-25 10:38:20|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|0
1643107110000|2022-01-25 10:38:30|5532.09|5532.09|5532.09|5532.09|5532.09|5532.09|5532.09|5532.09|0
1643107140000|2022-01-25 10:39:00|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|0
1643107150000|2022-01-25 10:39:10|5530.47|5530.47|5530.47|5530.47|5530.47|5530.47|5530.47|5530.47|0
1643107170000|2022-01-25 10:39:30|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|0
1643107290000|2022-01-25 10:41:30|5530.47|5530.47|5532.25|5532.25|5532.25|5532.25|5530.47|5530.47|0
1643107300000|2022-01-25 10:41:40|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|0
1643107310000|2022-01-25 10:41:50|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643107350000|2022-01-25 10:42:30|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643107420000|2022-01-25 10:43:40|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|5530.79|0
1643107430000|2022-01-25 10:43:50|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643107500000|2022-01-25 10:45:00|5533.87|5533.87|5535.65|5535.65|5535.65|5535.65|5533.87|5533.87|0
1643107590000|2022-01-25 10:46:30|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643107630000|2022-01-25 10:47:10|5534.03|5534.03|5526.91|5526.91|5534.03|5534.03|5526.91|5526.91|0
1643107680000|2022-01-25 10:48:00|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|0
1643107790000|2022-01-25 10:49:50|5527.72|5527.72|5526.75|5526.75|5527.72|5527.72|5526.75|5526.75|0
1643107900000|2022-01-25 10:51:40|5521.41|5521.41|5523.19|5523.19|5523.19|5523.19|5521.41|5521.41|0
1643107910000|2022-01-25 10:51:50|5524|5524|5522.54|5522.54|5524.32|5524.32|5522.54|5522.54|0
1643108100000|2022-01-25 10:55:00|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|0
1643108110000|2022-01-25 10:55:10|5520.44|5520.44|5519.79|5519.79|5520.44|5520.44|5519.79|5519.79|0
1643108160000|2022-01-25 10:56:00|5520.12|5520.12|5520.44|5520.44|5520.44|5520.44|5520.12|5520.12|0
1643108190000|2022-01-25 10:56:30|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|0
1643108200000|2022-01-25 10:56:40|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|0
1643108220000|2022-01-25 10:57:00|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|0
1643108230000|2022-01-25 10:57:10|5520.92|5520.92|5522.7|5522.7|5522.7|5522.7|5520.92|5520.92|0
1643108240000|2022-01-25 10:57:20|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|0
1643108250000|2022-01-25 10:57:30|5522.7|5522.7|5524.48|5524.48|5524.48|5524.48|5522.7|5522.7|0
1643108320000|2022-01-25 10:58:40|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|0
1643108340000|2022-01-25 10:59:00|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|0
1643108350000|2022-01-25 10:59:10|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|0
1643108490000|2022-01-25 11:01:30|5526.58|5526.58|5526.74|5526.74|5526.74|5526.74|5524.97|5524.97|0
1643108500000|2022-01-25 11:01:40|5528.52|5528.52|5529.82|5529.82|5529.82|5529.82|5528.52|5528.52|0
1643108550000|2022-01-25 11:02:30|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|0
1643108600000|2022-01-25 11:03:20|5529.82|5529.82|5529.82|5529.82|5529.82|5529.82|5529.82|5529.82|0
1643108620000|2022-01-25 11:03:40|5530.14|5530.14|5530.79|5530.79|5530.79|5530.79|5530.14|5530.14|0
1643108690000|2022-01-25 11:04:50|5531.11|5531.11|5530.47|5530.47|5531.11|5531.11|5530.47|5530.47|0
1643108790000|2022-01-25 11:06:30|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|0
1643108830000|2022-01-25 11:07:10|5535.32|5535.32|5537.1|5537.1|5538.88|5538.88|5535.32|5535.32|0
1643108850000|2022-01-25 11:07:30|5536.77|5536.77|5534.35|5534.35|5536.77|5536.77|5534.35|5534.35|0
1643108860000|2022-01-25 11:07:40|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643108880000|2022-01-25 11:08:00|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|0
1643108910000|2022-01-25 11:08:30|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1643109030000|2022-01-25 11:10:30|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643109060000|2022-01-25 11:11:00|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643109240000|2022-01-25 11:14:00|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643109310000|2022-01-25 11:15:10|5537.9|5537.9|5540.01|5540.01|5540.01|5540.01|5537.9|5537.9|0
1643109430000|2022-01-25 11:17:10|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|0
1643109540000|2022-01-25 11:19:00|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|0
1643109560000|2022-01-25 11:19:20|5540.33|5540.33|5537.9|5537.9|5540.33|5540.33|5537.9|5537.9|0
1643109600000|2022-01-25 11:20:00|5537.58|5537.58|5535.8|5535.8|5537.58|5537.58|5535.8|5535.8|0
1643109650000|2022-01-25 11:20:50|5534.02|5534.02|5535.8|5535.8|5535.8|5535.8|5534.02|5534.02|0
1643109780000|2022-01-25 11:23:00|5534.51|5534.51|5535.8|5535.8|5535.8|5535.8|5534.51|5534.51|0
1643109800000|2022-01-25 11:23:20|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1643109810000|2022-01-25 11:23:30|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643109840000|2022-01-25 11:24:00|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643109900000|2022-01-25 11:25:00|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643110020000|2022-01-25 11:27:00|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1643110040000|2022-01-25 11:27:20|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1643110050000|2022-01-25 11:27:30|5534.02|5534.02|5534.67|5534.67|5534.67|5534.67|5534.02|5534.02|0
1643110100000|2022-01-25 11:28:20|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1643110110000|2022-01-25 11:28:30|5535.32|5535.32|5535.64|5535.64|5535.64|5535.64|5535.32|5535.32|0
1643110120000|2022-01-25 11:28:40|5535.97|5535.97|5537.58|5537.58|5537.58|5537.58|5535.97|5535.97|0
1643110130000|2022-01-25 11:28:50|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|0
1643110140000|2022-01-25 11:29:00|5539.04|5539.04|5539.04|5539.04|5539.04|5539.04|5539.04|5539.04|0
1643110150000|2022-01-25 11:29:10|5540.33|5540.33|5540.66|5540.66|5541.31|5541.31|5540.01|5540.01|0
1643110160000|2022-01-25 11:29:20|5540.01|5540.01|5540.01|5540.01|5540.33|5540.33|5539.69|5539.69|0
1643110180000|2022-01-25 11:29:40|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|0
1643110230000|2022-01-25 11:30:30|5540.01|5540.01|5534.35|5534.35|5540.01|5540.01|5534.35|5534.35|0
1643110260000|2022-01-25 11:31:00|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1643110290000|2022-01-25 11:31:30|5535.81|5535.81|5535.16|5535.16|5535.81|5535.81|5535.16|5535.16|0
1643110320000|2022-01-25 11:32:00|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|0
1643110390000|2022-01-25 11:33:10|5530.63|5530.63|5534.19|5534.19|5534.19|5534.19|5530.63|5530.63|0
1643110410000|2022-01-25 11:33:30|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|0
1643110440000|2022-01-25 11:34:00|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|0
1643110460000|2022-01-25 11:34:20|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|0
1643110470000|2022-01-25 11:34:30|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|0
1643110480000|2022-01-25 11:34:40|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|5527.07|0
1643110490000|2022-01-25 11:34:50|5523.51|5523.51|5519.96|5519.96|5523.51|5523.51|5519.96|5519.96|0
1643110500000|2022-01-25 11:35:00|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1643110510000|2022-01-25 11:35:10|5516.4|5516.4|5518.18|5518.18|5518.18|5518.18|5516.4|5516.4|0
1643110630000|2022-01-25 11:37:10|5516.4|5516.4|5514.62|5514.62|5516.4|5516.4|5514.62|5514.62|0
1643110660000|2022-01-25 11:37:40|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1643110680000|2022-01-25 11:38:00|5512.84|5512.84|5509.28|5509.28|5512.84|5512.84|5509.28|5509.28|0
1643110690000|2022-01-25 11:38:10|5511.06|5511.06|5505.73|5505.73|5511.06|5511.06|5505.73|5505.73|0
1643110720000|2022-01-25 11:38:40|5504.76|5504.76|5503.3|5503.3|5505.08|5505.08|5503.3|5503.3|0
1643110730000|2022-01-25 11:38:50|5505.08|5505.08|5502.17|5502.17|5505.08|5505.08|5502.17|5502.17|0
1643110740000|2022-01-25 11:39:00|5503.95|5503.95|5501.85|5501.85|5503.95|5503.95|5501.85|5501.85|0
1643110760000|2022-01-25 11:39:20|5498.29|5498.29|5500.07|5500.07|5501.85|5501.85|5498.29|5498.29|0
1643110780000|2022-01-25 11:39:40|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|0
1643110790000|2022-01-25 11:39:50|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|0
1643110860000|2022-01-25 11:41:00|5500.07|5500.07|5499.74|5499.74|5500.07|5500.07|5499.74|5499.74|0
1643110870000|2022-01-25 11:41:10|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1643110920000|2022-01-25 11:42:00|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|0
1643110940000|2022-01-25 11:42:20|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1643110970000|2022-01-25 11:42:50|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|0
1643110990000|2022-01-25 11:43:10|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|0
1643111000000|2022-01-25 11:43:20|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1643111040000|2022-01-25 11:44:00|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|0
1643111100000|2022-01-25 11:45:00|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|0
1643111170000|2022-01-25 11:46:10|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1643111200000|2022-01-25 11:46:40|5493.92|5493.92|5495.7|5495.7|5495.7|5495.7|5493.92|5493.92|0
1643111230000|2022-01-25 11:47:10|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|0
1643111300000|2022-01-25 11:48:20|5495.7|5495.7|5495.7|5495.7|5495.7|5495.7|5495.7|5495.7|0
1643111310000|2022-01-25 11:48:30|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|5497.48|0
1643111500000|2022-01-25 11:51:40|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1643111540000|2022-01-25 11:52:20|5500.39|5500.39|5501.04|5501.04|5501.04|5501.04|5500.39|5500.39|0
1643111580000|2022-01-25 11:53:00|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|0
1643111600000|2022-01-25 11:53:20|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|0
1643111710000|2022-01-25 11:55:10|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|0
1643111730000|2022-01-25 11:55:30|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|0
1643111780000|2022-01-25 11:56:20|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1643111800000|2022-01-25 11:56:40|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|0
1643111810000|2022-01-25 11:56:50|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|0
1643111830000|2022-01-25 11:57:10|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|0
1643111870000|2022-01-25 11:57:50|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|0
1643111920000|2022-01-25 11:58:40|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|0
1643111940000|2022-01-25 11:59:00|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|0
1643111990000|2022-01-25 11:59:50|5504.27|5504.27|5506.05|5506.05|5506.05|5506.05|5504.27|5504.27|0
1643112120000|2022-01-25 12:02:00|5505.72|5505.72|5505.72|5505.72|5505.72|5505.72|5505.72|5505.72|0
1643112130000|2022-01-25 12:02:10|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|0
1643112230000|2022-01-25 12:03:50|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|0
1643112240000|2022-01-25 12:04:00|5501.84|5501.84|5500.39|5500.39|5501.84|5501.84|5500.06|5500.06|0
1643112250000|2022-01-25 12:04:10|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|5500.06|0
1643112290000|2022-01-25 12:04:50|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|0
1643112300000|2022-01-25 12:05:00|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1643112310000|2022-01-25 12:05:10|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|0
1643112330000|2022-01-25 12:05:30|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|0
1643112370000|2022-01-25 12:06:10|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1643112390000|2022-01-25 12:06:30|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|0
1643112470000|2022-01-25 12:07:50|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1643112540000|2022-01-25 12:09:00|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1643112560000|2022-01-25 12:09:20|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1643112590000|2022-01-25 12:09:50|5492.95|5492.95|5493.59|5493.59|5493.59|5493.59|5492.95|5492.95|0
1643112630000|2022-01-25 12:10:30|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1643112660000|2022-01-25 12:11:00|5493.59|5493.59|5496.34|5496.34|5496.34|5496.34|5493.59|5493.59|0
1643112690000|2022-01-25 12:11:30|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|0
1643112700000|2022-01-25 12:11:40|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|0
1643112740000|2022-01-25 12:12:20|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|0
1643113000000|2022-01-25 12:16:40|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|0
1643113040000|2022-01-25 12:17:20|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|5501.84|0
1643113090000|2022-01-25 12:18:10|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|0
1643113130000|2022-01-25 12:18:50|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|0
1643113230000|2022-01-25 12:20:30|5504.43|5504.43|5504.75|5504.75|5504.75|5504.75|5504.43|5504.43|0
1643113250000|2022-01-25 12:20:50|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1643113300000|2022-01-25 12:21:40|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1643113310000|2022-01-25 12:21:50|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1643113340000|2022-01-25 12:22:20|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|0
1643113490000|2022-01-25 12:24:50|5507.83|5507.83|5507.5|5507.5|5507.83|5507.83|5507.5|5507.5|0
1643113540000|2022-01-25 12:25:40|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|0
1643113590000|2022-01-25 12:26:30|5512.84|5512.84|5516.56|5516.56|5516.56|5516.56|5512.84|5512.84|0
1643113670000|2022-01-25 12:27:50|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1643113710000|2022-01-25 12:28:30|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|0
1643113760000|2022-01-25 12:29:20|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|0
1643113800000|2022-01-25 12:30:00|5517.53|5517.53|5515.75|5515.75|5517.53|5517.53|5515.75|5515.75|0
1643113830000|2022-01-25 12:30:30|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|0
1643113970000|2022-01-25 12:32:50|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|0
1643113980000|2022-01-25 12:33:00|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|0
1643114010000|2022-01-25 12:33:30|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|0
1643114030000|2022-01-25 12:33:50|5518.99|5518.99|5519.63|5519.63|5519.63|5519.63|5518.99|5518.99|0
1643114060000|2022-01-25 12:34:20|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|0
1643114070000|2022-01-25 12:34:30|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|0
1643114110000|2022-01-25 12:35:10|5520.6|5520.6|5520.93|5520.93|5520.93|5520.93|5520.6|5520.6|0
1643114140000|2022-01-25 12:35:40|5524.49|5524.49|5525.46|5525.46|5525.46|5525.46|5524.49|5524.49|0
1643114230000|2022-01-25 12:37:10|5529.01|5529.01|5532.57|5532.57|5534.35|5534.35|5529.01|5529.01|0
1643114280000|2022-01-25 12:38:00|5533.22|5533.22|5538.56|5538.56|5538.56|5538.56|5533.22|5533.22|0
1643114290000|2022-01-25 12:38:10|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|0
1643114300000|2022-01-25 12:38:20|5535|5535|5535|5535|5536.78|5536.78|5535|5535|0
1643114320000|2022-01-25 12:38:40|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|0
1643114330000|2022-01-25 12:38:50|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1643114350000|2022-01-25 12:39:10|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1643114380000|2022-01-25 12:39:40|5532.9|5532.9|5532.25|5532.25|5532.9|5532.9|5532.25|5532.25|0
1643114390000|2022-01-25 12:39:50|5534.03|5534.03|5534.35|5534.35|5535|5535|5534.03|5534.03|0
1643114410000|2022-01-25 12:40:10|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|0
1643114420000|2022-01-25 12:40:20|5536.13|5536.13|5543.24|5543.24|5543.24|5543.24|5536.13|5536.13|0
1643114430000|2022-01-25 12:40:30|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|0
1643114450000|2022-01-25 12:40:50|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|0
1643114460000|2022-01-25 12:41:00|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|0
1643114470000|2022-01-25 12:41:10|5535.48|5535.48|5531.92|5531.92|5535.48|5535.48|5531.92|5531.92|0
1643114490000|2022-01-25 12:41:30|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|0
1643114570000|2022-01-25 12:42:50|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1643114580000|2022-01-25 12:43:00|5539.04|5539.04|5541.47|5541.47|5541.47|5541.47|5539.04|5539.04|0
1643114700000|2022-01-25 12:45:00|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|0
1643114710000|2022-01-25 12:45:10|5537.91|5537.91|5536.13|5536.13|5537.91|5537.91|5536.13|5536.13|0
1643114720000|2022-01-25 12:45:20|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1643114750000|2022-01-25 12:45:50|5540.01|5540.01|5541.79|5541.79|5541.79|5541.79|5540.01|5540.01|0
1643114770000|2022-01-25 12:46:10|5540.01|5540.01|5543.57|5543.57|5543.57|5543.57|5540.01|5540.01|0
1643114780000|2022-01-25 12:46:20|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|0
1643114790000|2022-01-25 12:46:30|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|5547.13|0
1643114850000|2022-01-25 12:47:30|5548.1|5548.1|5546.32|5546.32|5548.1|5548.1|5544.54|5544.54|0
1643114930000|2022-01-25 12:48:50|5544.54|5544.54|5544.54|5544.54|5544.54|5544.54|5544.54|5544.54|0
1643114950000|2022-01-25 12:49:10|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|0
1643115070000|2022-01-25 12:51:10|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|5540.98|0
1643115080000|2022-01-25 12:51:20|5540.01|5540.01|5539.04|5539.04|5540.01|5540.01|5539.04|5539.04|0
1643115110000|2022-01-25 12:51:50|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1643115120000|2022-01-25 12:52:00|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1643115140000|2022-01-25 12:52:20|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|0
1643115160000|2022-01-25 12:52:40|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|0
1643115180000|2022-01-25 12:53:00|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1643115240000|2022-01-25 12:54:00|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1643115280000|2022-01-25 12:54:40|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1643115310000|2022-01-25 12:55:10|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|0
1643115320000|2022-01-25 12:55:20|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1643115350000|2022-01-25 12:55:50|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|0
1643115480000|2022-01-25 12:58:00|5523.84|5523.84|5523.84|5523.84|5523.84|5523.84|5523.84|5523.84|0
1643115610000|2022-01-25 13:00:10|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|0
1643115710000|2022-01-25 13:01:50|5521.41|5521.41|5519.31|5519.31|5521.41|5521.41|5519.31|5519.31|0
1643115720000|2022-01-25 13:02:00|5518.66|5518.66|5516.88|5516.88|5518.66|5518.66|5516.88|5516.88|0
1643115800000|2022-01-25 13:03:20|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1643115820000|2022-01-25 13:03:40|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|0
1643115960000|2022-01-25 13:06:00|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|5508.96|0
1643116020000|2022-01-25 13:07:00|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1643116040000|2022-01-25 13:07:20|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|0
1643116160000|2022-01-25 13:09:20|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|0
1643116180000|2022-01-25 13:09:40|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|0
1643116210000|2022-01-25 13:10:10|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|0
1643116220000|2022-01-25 13:10:20|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643116250000|2022-01-25 13:10:50|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|0
1643116260000|2022-01-25 13:11:00|5501.36|5501.36|5501.36|5501.36|5501.36|5501.36|5501.36|5501.36|0
1643116310000|2022-01-25 13:11:50|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|0
1643116320000|2022-01-25 13:12:00|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1643116340000|2022-01-25 13:12:20|5501.36|5501.36|5501.68|5501.68|5501.68|5501.68|5501.36|5501.36|0
1643116380000|2022-01-25 13:13:00|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643116410000|2022-01-25 13:13:30|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|0
1643116430000|2022-01-25 13:13:50|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643116460000|2022-01-25 13:14:20|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|0
1643116480000|2022-01-25 13:14:40|5507.99|5507.99|5508.64|5508.64|5508.64|5508.64|5507.99|5507.99|0
1643116490000|2022-01-25 13:14:50|5510.42|5510.42|5510.42|5510.42|5510.42|5510.42|5508.64|5508.64|0
1643116550000|2022-01-25 13:15:50|5510.74|5510.74|5511.06|5511.06|5511.06|5511.06|5510.74|5510.74|0
1643116560000|2022-01-25 13:16:00|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1643116590000|2022-01-25 13:16:30|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|0
1643116620000|2022-01-25 13:17:00|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|0
1643116670000|2022-01-25 13:17:50|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|0
1643116860000|2022-01-25 13:21:00|5513.49|5513.49|5509.93|5509.93|5513.49|5513.49|5509.93|5509.93|0
1643116870000|2022-01-25 13:21:10|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1643116890000|2022-01-25 13:21:30|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|5507.83|0
1643116900000|2022-01-25 13:21:40|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|0
1643117020000|2022-01-25 13:23:40|5507.83|5507.83|5506.86|5506.86|5507.83|5507.83|5506.86|5506.86|0
1643117030000|2022-01-25 13:23:50|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|0
1643117070000|2022-01-25 13:24:30|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|0
1643117120000|2022-01-25 13:25:20|5503.3|5503.3|5499.74|5499.74|5503.3|5503.3|5499.74|5499.74|0
1643117180000|2022-01-25 13:26:20|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1643117190000|2022-01-25 13:26:30|5496.19|5496.19|5494.41|5494.41|5496.19|5496.19|5494.41|5494.41|0
1643117200000|2022-01-25 13:26:40|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1643117240000|2022-01-25 13:27:20|5494.41|5494.41|5494.08|5494.08|5494.41|5494.41|5494.08|5494.08|0
1643117260000|2022-01-25 13:27:40|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1643117270000|2022-01-25 13:27:50|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1643117280000|2022-01-25 13:28:00|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|0
1643117360000|2022-01-25 13:29:20|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|0
1643117510000|2022-01-25 13:31:50|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|0
1643117540000|2022-01-25 13:32:20|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|0
1643117600000|2022-01-25 13:33:20|5488.91|5488.91|5487.13|5487.13|5488.91|5488.91|5487.13|5487.13|0
1643117610000|2022-01-25 13:33:30|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|0
1643117640000|2022-01-25 13:34:00|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|0
1643117710000|2022-01-25 13:35:10|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|0
1643117720000|2022-01-25 13:35:20|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|5487.13|0
1643117880000|2022-01-25 13:38:00|5487.78|5487.78|5488.42|5488.42|5488.42|5488.42|5487.78|5487.78|0
1643117940000|2022-01-25 13:39:00|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|0
1643117950000|2022-01-25 13:39:10|5489.07|5489.07|5489.07|5489.07|5489.07|5489.07|5489.07|5489.07|0
1643117960000|2022-01-25 13:39:20|5490.85|5490.85|5494.41|5494.41|5494.41|5494.41|5490.85|5490.85|0
1643117990000|2022-01-25 13:39:50|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1643118000000|2022-01-25 13:40:00|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|0
1643118040000|2022-01-25 13:40:40|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1643118070000|2022-01-25 13:41:10|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|0
1643118110000|2022-01-25 13:41:50|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|0
1643118120000|2022-01-25 13:42:00|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|0
1643118130000|2022-01-25 13:42:10|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1643118150000|2022-01-25 13:42:30|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|5500.71|0
1643118160000|2022-01-25 13:42:40|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|0
1643118170000|2022-01-25 13:42:50|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|0
1643118180000|2022-01-25 13:43:00|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|0
1643118210000|2022-01-25 13:43:30|5501.85|5501.85|5497.96|5497.96|5501.85|5501.85|5497.96|5497.96|0
1643118290000|2022-01-25 13:44:50|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1643118370000|2022-01-25 13:46:10|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|5495.86|0
1643118520000|2022-01-25 13:48:40|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1643118560000|2022-01-25 13:49:20|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|0
1643118620000|2022-01-25 13:50:20|5496.19|5496.19|5494.41|5494.41|5496.19|5496.19|5494.41|5494.41|0
1643118690000|2022-01-25 13:51:30|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|0
1643118750000|2022-01-25 13:52:30|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1643118850000|2022-01-25 13:54:10|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|0
1643119080000|2022-01-25 13:58:00|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|5499.26|0
1643119130000|2022-01-25 13:58:50|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643119200000|2022-01-25 14:00:00|5502.82|5502.82|5501.85|5501.85|5502.82|5502.82|5501.85|5501.85|0
1643119210000|2022-01-25 14:00:10|5502.17|5502.17|5501.52|5501.52|5502.17|5502.17|5501.52|5501.52|0
1643119310000|2022-01-25 14:01:50|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|0
1643119330000|2022-01-25 14:02:10|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643119380000|2022-01-25 14:03:00|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643119400000|2022-01-25 14:03:20|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1643119430000|2022-01-25 14:03:50|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|0
1643119440000|2022-01-25 14:04:00|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1643119450000|2022-01-25 14:04:10|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|0
1643119460000|2022-01-25 14:04:20|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|0
1643119510000|2022-01-25 14:05:10|5502.01|5502.01|5500.23|5500.23|5502.01|5502.01|5500.23|5500.23|0
1643119530000|2022-01-25 14:05:30|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|0
1643119550000|2022-01-25 14:05:50|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|0
1643119580000|2022-01-25 14:06:20|5505.57|5505.57|5503.79|5503.79|5505.57|5505.57|5503.79|5503.79|0
1643119620000|2022-01-25 14:07:00|5503.14|5503.14|5502.82|5502.82|5503.14|5503.14|5502.82|5502.82|0
1643119670000|2022-01-25 14:07:50|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643119680000|2022-01-25 14:08:00|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|0
1643119740000|2022-01-25 14:09:00|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|0
1643119760000|2022-01-25 14:09:20|5502.98|5502.98|5508.31|5508.31|5508.31|5508.31|5502.98|5502.98|0
1643119770000|2022-01-25 14:09:30|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1643119880000|2022-01-25 14:11:20|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|0
1643119980000|2022-01-25 14:13:00|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|0
1643120000000|2022-01-25 14:13:20|5508.8|5508.8|5508.47|5508.47|5508.8|5508.8|5508.47|5508.47|0
1643120020000|2022-01-25 14:13:40|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|0
1643120030000|2022-01-25 14:13:50|5504.92|5504.92|5504.59|5504.59|5504.92|5504.92|5504.59|5504.59|0
1643120090000|2022-01-25 14:14:50|5503.95|5503.95|5503.62|5503.62|5503.95|5503.95|5503.62|5503.62|0
1643120160000|2022-01-25 14:16:00|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|5503.95|0
1643120210000|2022-01-25 14:16:50|5505.72|5505.72|5504.75|5504.75|5505.72|5505.72|5504.75|5504.75|0
1643120220000|2022-01-25 14:17:00|5502.97|5502.97|5501.2|5501.2|5502.97|5502.97|5501.2|5501.2|0
1643120240000|2022-01-25 14:17:20|5502.17|5502.17|5498.61|5498.61|5502.17|5502.17|5498.61|5498.61|0
1643120290000|2022-01-25 14:18:10|5498.93|5498.93|5498.61|5498.61|5498.93|5498.93|5498.61|5498.61|0
1643120310000|2022-01-25 14:18:30|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|0
1643120400000|2022-01-25 14:20:00|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|0
1643120410000|2022-01-25 14:20:10|5503.46|5503.46|5502.81|5502.81|5503.46|5503.46|5502.81|5502.81|0
1643120420000|2022-01-25 14:20:20|5504.59|5504.59|5509.93|5509.93|5511.71|5511.71|5504.59|5504.59|0
1643120450000|2022-01-25 14:20:50|5511.71|5511.71|5513.49|5513.49|5513.49|5513.49|5511.71|5511.71|0
1643120480000|2022-01-25 14:21:20|5514.13|5514.13|5517.69|5517.69|5517.69|5517.69|5514.13|5514.13|0
1643120490000|2022-01-25 14:21:30|5519.47|5519.47|5523.03|5523.03|5523.03|5523.03|5519.47|5519.47|0
1643120500000|2022-01-25 14:21:40|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|0
1643120510000|2022-01-25 14:21:50|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|5521.25|0
1643120520000|2022-01-25 14:22:00|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|5515.91|5515.91|0
1643120550000|2022-01-25 14:22:30|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1643120560000|2022-01-25 14:22:40|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1643120590000|2022-01-25 14:23:10|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1643120740000|2022-01-25 14:25:40|5516.56|5516.56|5514.78|5514.78|5516.56|5516.56|5514.78|5514.78|0
1643120780000|2022-01-25 14:26:20|5516.56|5516.56|5517.21|5517.21|5517.21|5517.21|5516.56|5516.56|0
1643120810000|2022-01-25 14:26:50|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1643120830000|2022-01-25 14:27:10|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1643120860000|2022-01-25 14:27:40|5513|5513|5513|5513|5513|5513|5513|5513|0
1643120880000|2022-01-25 14:28:00|5514.78|5514.78|5515.43|5515.43|5515.43|5515.43|5514.78|5514.78|0
1643120920000|2022-01-25 14:28:40|5513.65|5513.65|5511.87|5511.87|5513.65|5513.65|5511.87|5511.87|0
1643120940000|2022-01-25 14:29:00|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1643120950000|2022-01-25 14:29:10|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1643120960000|2022-01-25 14:29:20|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1643120980000|2022-01-25 14:29:40|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.17|5513.17|0
1643120990000|2022-01-25 14:29:50|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1643121000000|2022-01-25 14:30:00|5506.37|5506.37|5504.76|5504.76|5506.37|5506.37|5504.76|5504.76|0
1643121010000|2022-01-25 14:30:10|5502.98|5502.98|5497.64|5497.64|5502.98|5502.98|5497.64|5497.64|0
1643121020000|2022-01-25 14:30:20|5499.42|5499.42|5501.2|5501.2|5501.2|5501.2|5499.42|5499.42|0
1643121030000|2022-01-25 14:30:30|5499.42|5499.42|5497.64|5497.64|5499.42|5499.42|5497.64|5497.64|0
1643121050000|2022-01-25 14:30:50|5499.9|5499.9|5509.12|5509.12|5509.12|5509.12|5499.9|5499.9|0
1643121130000|2022-01-25 14:32:10|5507.34|5507.34|5507.34|5507.34|5509.12|5509.12|5505.56|5505.56|0
1643121190000|2022-01-25 14:33:10|5509.12|5509.12|5510.9|5510.9|5510.9|5510.9|5509.12|5509.12|0
1643121200000|2022-01-25 14:33:20|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|0
1643121210000|2022-01-25 14:33:30|5513.33|5513.33|5513.65|5513.65|5513.65|5513.65|5513.33|5513.33|0
1643121230000|2022-01-25 14:33:50|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|0
1643121240000|2022-01-25 14:34:00|5518.99|5518.99|5518.99|5518.99|5520.76|5520.76|5518.99|5518.99|0
1643121250000|2022-01-25 14:34:10|5517.21|5517.21|5511.87|5511.87|5517.21|5517.21|5511.87|5511.87|0
1643121260000|2022-01-25 14:34:20|5517.21|5517.21|5516.08|5516.08|5517.85|5517.85|5516.08|5516.08|0
1643121270000|2022-01-25 14:34:30|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643121280000|2022-01-25 14:34:40|5512.52|5512.52|5514.3|5514.3|5514.3|5514.3|5512.52|5512.52|0
1643121320000|2022-01-25 14:35:20|5510.74|5510.74|5507.18|5507.18|5510.74|5510.74|5507.18|5507.18|0
1643121330000|2022-01-25 14:35:30|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|0
1643121340000|2022-01-25 14:35:40|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1643121350000|2022-01-25 14:35:50|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643121360000|2022-01-25 14:36:00|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|0
1643121370000|2022-01-25 14:36:10|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|0
1643121410000|2022-01-25 14:36:50|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|0
1643121430000|2022-01-25 14:37:10|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|0
1643121450000|2022-01-25 14:37:30|5524|5524|5529.66|5529.66|5529.66|5529.66|5524|5524|0
1643121460000|2022-01-25 14:37:40|5526.1|5526.1|5527.88|5527.88|5527.88|5527.88|5526.1|5526.1|0
1643121480000|2022-01-25 14:38:00|5531.44|5531.44|5529.66|5529.66|5531.44|5531.44|5529.66|5529.66|0
1643121490000|2022-01-25 14:38:10|5530.96|5530.96|5530.96|5530.96|5530.96|5530.96|5530.96|5530.96|0
1643121500000|2022-01-25 14:38:20|5529.18|5529.18|5525.62|5525.62|5529.18|5529.18|5525.62|5525.62|0
1643121510000|2022-01-25 14:38:30|5525.3|5525.3|5523.19|5523.19|5525.3|5525.3|5523.19|5523.19|0
1643121530000|2022-01-25 14:38:50|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|0
1643121540000|2022-01-25 14:39:00|5524.97|5524.97|5523.19|5523.19|5524.97|5524.97|5523.19|5523.19|0
1643121550000|2022-01-25 14:39:10|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|0
1643121570000|2022-01-25 14:39:30|5517.86|5517.86|5523.19|5523.19|5523.19|5523.19|5517.86|5517.86|0
1643121580000|2022-01-25 14:39:40|5524.97|5524.97|5524.97|5524.97|5524.97|5524.97|5524.97|5524.97|0
1643121620000|2022-01-25 14:40:20|5524.33|5524.33|5527.88|5527.88|5527.88|5527.88|5522.55|5522.55|0
1643121630000|2022-01-25 14:40:30|5526.1|5526.1|5525.46|5525.46|5526.1|5526.1|5525.46|5525.46|0
1643121650000|2022-01-25 14:40:50|5523.68|5523.68|5518.34|5518.34|5523.68|5523.68|5518.34|5518.34|0
1643121660000|2022-01-25 14:41:00|5516.72|5516.72|5517.37|5517.37|5517.37|5517.37|5516.72|5516.72|0
1643121680000|2022-01-25 14:41:20|5515.59|5515.59|5515.27|5515.27|5515.59|5515.59|5515.27|5515.27|0
1643121690000|2022-01-25 14:41:30|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|0
1643121710000|2022-01-25 14:41:50|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|0
1643121720000|2022-01-25 14:42:00|5515.59|5515.59|5515.59|5515.59|5515.59|5515.59|5515.59|5515.59|0
1643121730000|2022-01-25 14:42:10|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|5513.81|0
1643121750000|2022-01-25 14:42:30|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|5517.37|0
1643121760000|2022-01-25 14:42:40|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|0
1643121780000|2022-01-25 14:43:00|5517.85|5517.85|5516.08|5516.08|5517.85|5517.85|5516.08|5516.08|0
1643121800000|2022-01-25 14:43:20|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643121820000|2022-01-25 14:43:40|5516.08|5516.08|5516.08|5516.08|5517.85|5517.85|5516.08|5516.08|0
1643121850000|2022-01-25 14:44:10|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1643121880000|2022-01-25 14:44:40|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|0
1643121900000|2022-01-25 14:45:00|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643121930000|2022-01-25 14:45:30|5512.52|5512.52|5510.74|5510.74|5512.52|5512.52|5510.74|5510.74|0
1643121940000|2022-01-25 14:45:40|5509.44|5509.44|5509.44|5509.44|5509.44|5509.44|5509.44|5509.44|0
1643121950000|2022-01-25 14:45:50|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643121960000|2022-01-25 14:46:00|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1643121970000|2022-01-25 14:46:10|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|0
1643121990000|2022-01-25 14:46:30|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|0
1643122010000|2022-01-25 14:46:50|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|0
1643122020000|2022-01-25 14:47:00|5500.55|5500.55|5502.33|5502.33|5504.11|5504.11|5500.55|5500.55|0
1643122040000|2022-01-25 14:47:20|5504.11|5504.11|5502.33|5502.33|5504.11|5504.11|5502.33|5502.33|0
1643122050000|2022-01-25 14:47:30|5500.55|5500.55|5499.1|5499.1|5500.55|5500.55|5498.77|5498.77|0
1643122060000|2022-01-25 14:47:40|5500.87|5500.87|5499.1|5499.1|5500.87|5500.87|5499.1|5499.1|0
1643122080000|2022-01-25 14:48:00|5498.45|5498.45|5498.13|5498.13|5498.45|5498.45|5498.13|5498.13|0
1643122100000|2022-01-25 14:48:20|5498.45|5498.45|5496.67|5496.67|5498.45|5498.45|5496.67|5496.67|0
1643122120000|2022-01-25 14:48:40|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|5500.23|0
1643122140000|2022-01-25 14:49:00|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|0
1643122150000|2022-01-25 14:49:10|5502.33|5502.33|5500.87|5500.87|5504.43|5504.43|5500.87|5500.87|0
1643122170000|2022-01-25 14:49:30|5499.1|5499.1|5497.32|5497.32|5499.1|5499.1|5497.32|5497.32|0
1643122180000|2022-01-25 14:49:40|5499.1|5499.1|5497.32|5497.32|5499.1|5499.1|5497.32|5497.32|0
1643122210000|2022-01-25 14:50:10|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1643122220000|2022-01-25 14:50:20|5491.98|5491.98|5495.54|5495.54|5495.54|5495.54|5491.98|5491.98|0
1643122230000|2022-01-25 14:50:30|5491.98|5491.98|5497.32|5497.32|5499.1|5499.1|5491.98|5491.98|0
1643122240000|2022-01-25 14:50:40|5493.76|5493.76|5493.76|5493.76|5495.54|5495.54|5493.76|5493.76|0
1643122250000|2022-01-25 14:50:50|5497.32|5497.32|5499.1|5499.1|5499.1|5499.1|5497.32|5497.32|0
1643122270000|2022-01-25 14:51:10|5497.32|5497.32|5495.54|5495.54|5497.32|5497.32|5493.76|5493.76|0
1643122290000|2022-01-25 14:51:30|5494.89|5494.89|5493.11|5493.11|5494.89|5494.89|5493.11|5493.11|0
1643122310000|2022-01-25 14:51:50|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|0
1643122340000|2022-01-25 14:52:20|5491.33|5491.33|5491.66|5491.66|5491.66|5491.66|5491.33|5491.33|0
1643122370000|2022-01-25 14:52:50|5489.88|5489.88|5486.32|5486.32|5489.88|5489.88|5486.32|5486.32|0
1643122390000|2022-01-25 14:53:10|5485.67|5485.67|5480.82|5480.82|5486.16|5486.16|5480.82|5480.82|0
1643122400000|2022-01-25 14:53:20|5482.6|5482.6|5480.82|5480.82|5482.6|5482.6|5480.82|5480.82|0
1643122410000|2022-01-25 14:53:30|5482.6|5482.6|5484.38|5484.38|5484.38|5484.38|5482.6|5482.6|0
1643122430000|2022-01-25 14:53:50|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|5482.6|0
1643122440000|2022-01-25 14:54:00|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|0
1643122450000|2022-01-25 14:54:10|5480.5|5480.5|5480.5|5480.5|5480.82|5480.82|5480.5|5480.5|0
1643122460000|2022-01-25 14:54:20|5482.28|5482.28|5483.9|5483.9|5483.9|5483.9|5482.28|5482.28|0
1643122480000|2022-01-25 14:54:40|5482.12|5482.12|5478.56|5478.56|5482.12|5482.12|5478.56|5478.56|0
1643122490000|2022-01-25 14:54:50|5480.34|5480.34|5478.56|5478.56|5480.34|5480.34|5478.56|5478.56|0
1643122500000|2022-01-25 14:55:00|5478.88|5478.88|5479.53|5479.53|5479.53|5479.53|5478.88|5478.88|0
1643122510000|2022-01-25 14:55:10|5478.24|5478.24|5476.94|5476.94|5478.24|5478.24|5476.94|5476.94|0
1643122530000|2022-01-25 14:55:30|5478.72|5478.72|5479.37|5479.37|5479.69|5479.69|5478.72|5478.72|0
1643122540000|2022-01-25 14:55:40|5477.59|5477.59|5479.37|5479.37|5479.37|5479.37|5477.59|5477.59|0
1643122550000|2022-01-25 14:55:50|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|0
1643122560000|2022-01-25 14:56:00|5476.62|5476.62|5476.62|5476.62|5478.4|5478.4|5476.62|5476.62|0
1643122570000|2022-01-25 14:56:10|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|0
1643122580000|2022-01-25 14:56:20|5474.19|5474.19|5468.85|5468.85|5474.19|5474.19|5468.85|5468.85|0
1643122590000|2022-01-25 14:56:30|5470.63|5470.63|5467.08|5467.08|5470.63|5470.63|5467.08|5467.08|0
1643122610000|2022-01-25 14:56:50|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5461.74|5461.74|0
1643122620000|2022-01-25 14:57:00|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|0
1643122630000|2022-01-25 14:57:10|5467.4|5467.4|5476.29|5476.29|5476.29|5476.29|5467.4|5467.4|0
1643122640000|2022-01-25 14:57:20|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1643122650000|2022-01-25 14:57:30|5475|5475|5475|5475|5475|5475|5475|5475|0
1643122660000|2022-01-25 14:57:40|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|5473.22|0
1643122670000|2022-01-25 14:57:50|5471.44|5471.44|5463.35|5463.35|5471.44|5471.44|5463.35|5463.35|0
1643122690000|2022-01-25 14:58:10|5468.69|5468.69|5463.35|5463.35|5468.69|5468.69|5463.35|5463.35|0
1643122720000|2022-01-25 14:58:40|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|0
1643122740000|2022-01-25 14:59:00|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1643122750000|2022-01-25 14:59:10|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|5462.38|0
1643122760000|2022-01-25 14:59:20|5458.83|5458.83|5460.6|5460.6|5460.6|5460.6|5458.83|5458.83|0
1643122800000|2022-01-25 15:00:00|5464.16|5464.16|5467.72|5467.72|5467.72|5467.72|5464.16|5464.16|0
1643122810000|2022-01-25 15:00:10|5471.28|5471.28|5471.6|5471.6|5471.6|5471.6|5471.28|5471.28|0
1643122820000|2022-01-25 15:00:20|5473.38|5473.38|5469.82|5469.82|5473.38|5473.38|5469.82|5469.82|0
1643122850000|2022-01-25 15:00:50|5468.04|5468.04|5466.26|5466.26|5468.04|5468.04|5462.71|5462.71|0
1643122860000|2022-01-25 15:01:00|5466.59|5466.59|5466.59|5466.59|5466.59|5466.59|5466.59|5466.59|0
1643122870000|2022-01-25 15:01:10|5463.03|5463.03|5463.03|5463.03|5463.03|5463.03|5463.03|5463.03|0
1643122880000|2022-01-25 15:01:20|5464.81|5464.81|5464.49|5464.49|5464.81|5464.81|5464.49|5464.49|0
1643122890000|2022-01-25 15:01:30|5465.46|5465.46|5465.46|5465.46|5465.46|5465.46|5465.46|5465.46|0
1643122900000|2022-01-25 15:01:40|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|0
1643122910000|2022-01-25 15:01:50|5460.12|5460.12|5456.56|5456.56|5460.12|5460.12|5456.56|5456.56|0
1643122920000|2022-01-25 15:02:00|5456.24|5456.24|5453.17|5453.17|5456.24|5456.24|5453.17|5453.17|0
1643122930000|2022-01-25 15:02:10|5451.39|5451.39|5451.06|5451.06|5453.17|5453.17|5449.61|5449.61|0
1643122960000|2022-01-25 15:02:40|5452.84|5452.84|5451.06|5451.06|5452.84|5452.84|5451.06|5451.06|0
1643122970000|2022-01-25 15:02:50|5451.39|5451.39|5450.74|5450.74|5451.39|5451.39|5450.74|5450.74|0
1643123020000|2022-01-25 15:03:40|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|0
1643123030000|2022-01-25 15:03:50|5445.4|5445.4|5441.85|5441.85|5445.4|5445.4|5441.85|5441.85|0
1643123050000|2022-01-25 15:04:10|5441.52|5441.52|5450.42|5450.42|5450.42|5450.42|5441.52|5441.52|0
1643123060000|2022-01-25 15:04:20|5452.2|5452.2|5446.05|5446.05|5452.2|5452.2|5443.3|5443.3|0
1643123090000|2022-01-25 15:04:50|5444.27|5444.27|5446.05|5446.05|5446.05|5446.05|5442.49|5442.49|0
1643123100000|2022-01-25 15:05:00|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|0
1643123110000|2022-01-25 15:05:10|5446.7|5446.7|5450.26|5450.26|5450.26|5450.26|5446.7|5446.7|0
1643123120000|2022-01-25 15:05:20|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5444.92|5444.92|0
1643123140000|2022-01-25 15:05:40|5450.26|5450.26|5452.36|5452.36|5452.36|5452.36|5445.24|5445.24|0
1643123150000|2022-01-25 15:05:50|5447.02|5447.02|5450.58|5450.58|5450.58|5450.58|5445.24|5445.24|0
1643123160000|2022-01-25 15:06:00|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|0
1643123180000|2022-01-25 15:06:20|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|0
1643123200000|2022-01-25 15:06:40|5447.02|5447.02|5446.7|5446.7|5450.58|5450.58|5446.7|5446.7|0
1643123220000|2022-01-25 15:07:00|5452.03|5452.03|5453.81|5453.81|5453.81|5453.81|5450.26|5450.26|0
1643123230000|2022-01-25 15:07:10|5454.14|5454.14|5454.46|5454.46|5454.46|5454.46|5454.14|5454.14|0
1643123240000|2022-01-25 15:07:20|5456.24|5456.24|5459.8|5459.8|5459.8|5459.8|5456.24|5456.24|0
1643123250000|2022-01-25 15:07:30|5454.46|5454.46|5456.24|5456.24|5456.24|5456.24|5454.46|5454.46|0
1643123330000|2022-01-25 15:08:50|5458.02|5458.02|5458.02|5458.02|5459.8|5459.8|5458.02|5458.02|0
1643123350000|2022-01-25 15:09:10|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.37|5457.37|0
1643123370000|2022-01-25 15:09:30|5454.14|5454.14|5459.47|5459.47|5459.47|5459.47|5454.14|5454.14|0
1643123390000|2022-01-25 15:09:50|5460.12|5460.12|5460.44|5460.44|5460.44|5460.44|5460.12|5460.12|0
1643123410000|2022-01-25 15:10:10|5458.67|5458.67|5457.53|5457.53|5459.31|5459.31|5457.53|5457.53|0
1643123420000|2022-01-25 15:10:20|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|5459.31|0
1643123470000|2022-01-25 15:11:10|5458.99|5458.99|5454.78|5454.78|5458.99|5458.99|5454.78|5454.78|0
1643123480000|2022-01-25 15:11:20|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|0
1643123530000|2022-01-25 15:12:10|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|0
1643123550000|2022-01-25 15:12:30|5458.99|5458.99|5459.64|5459.64|5459.64|5459.64|5458.99|5458.99|0
1643123560000|2022-01-25 15:12:40|5461.42|5461.42|5463.84|5463.84|5463.84|5463.84|5461.42|5461.42|0
1643123570000|2022-01-25 15:12:50|5462.87|5462.87|5461.42|5461.42|5463.19|5463.19|5457.86|5457.86|0
1643123580000|2022-01-25 15:13:00|5462.06|5462.06|5465.62|5465.62|5465.62|5465.62|5462.06|5462.06|0
1643123590000|2022-01-25 15:13:10|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|0
1643123610000|2022-01-25 15:13:30|5465.62|5465.62|5465.94|5465.94|5465.94|5465.94|5465.62|5465.62|0
1643123640000|2022-01-25 15:14:00|5467.72|5467.72|5467.72|5467.72|5467.72|5467.72|5467.72|5467.72|0
1643123650000|2022-01-25 15:14:10|5471.28|5471.28|5471.6|5471.6|5471.6|5471.6|5471.28|5471.28|0
1643123690000|2022-01-25 15:14:50|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|0
1643123700000|2022-01-25 15:15:00|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|5476.46|0
1643123720000|2022-01-25 15:15:20|5474.68|5474.68|5471.12|5471.12|5474.68|5474.68|5471.12|5471.12|0
1643123730000|2022-01-25 15:15:30|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|5470.15|0
1643123750000|2022-01-25 15:15:50|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1643123770000|2022-01-25 15:16:10|5470.15|5470.15|5471.93|5471.93|5471.93|5471.93|5468.37|5468.37|0
1643123780000|2022-01-25 15:16:20|5470.15|5470.15|5470.47|5470.47|5470.47|5470.47|5470.15|5470.15|0
1643123790000|2022-01-25 15:16:30|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|0
1643123800000|2022-01-25 15:16:40|5475.81|5475.81|5476.13|5476.13|5476.13|5476.13|5475.81|5475.81|0
1643123810000|2022-01-25 15:16:50|5481.47|5481.47|5481.47|5481.47|5485.03|5485.03|5481.47|5481.47|0
1643123820000|2022-01-25 15:17:00|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|0
1643123840000|2022-01-25 15:17:20|5479.04|5479.04|5476.94|5476.94|5479.04|5479.04|5476.94|5476.94|0
1643123870000|2022-01-25 15:17:50|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|0
1643123880000|2022-01-25 15:18:00|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1643123920000|2022-01-25 15:18:40|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1643123930000|2022-01-25 15:18:50|5482.92|5482.92|5481.15|5481.15|5482.92|5482.92|5481.15|5481.15|0
1643123960000|2022-01-25 15:19:20|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1643124000000|2022-01-25 15:20:00|5481.15|5481.15|5479.37|5479.37|5481.15|5481.15|5479.37|5479.37|0
1643124010000|2022-01-25 15:20:10|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1643124020000|2022-01-25 15:20:20|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1643124030000|2022-01-25 15:20:30|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1643124040000|2022-01-25 15:20:40|5472.58|5472.58|5472.25|5472.25|5472.58|5472.58|5472.25|5472.25|0
1643124100000|2022-01-25 15:21:40|5475.81|5475.81|5476.13|5476.13|5476.13|5476.13|5475.81|5475.81|0
1643124110000|2022-01-25 15:21:50|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|5477.91|0
1643124130000|2022-01-25 15:22:10|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1643124160000|2022-01-25 15:22:40|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|0
1643124170000|2022-01-25 15:22:50|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1643124190000|2022-01-25 15:23:10|5480.34|5480.34|5480.66|5480.66|5480.66|5480.66|5480.34|5480.34|0
1643124230000|2022-01-25 15:23:50|5480.01|5480.01|5481.47|5481.47|5481.47|5481.47|5479.69|5479.69|0
1643124260000|2022-01-25 15:24:20|5481.15|5481.15|5480.5|5480.5|5481.15|5481.15|5480.17|5480.17|0
1643124280000|2022-01-25 15:24:40|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|0
1643124300000|2022-01-25 15:25:00|5480.5|5480.5|5476.94|5476.94|5480.5|5480.5|5473.38|5473.38|0
1643124330000|2022-01-25 15:25:30|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|0
1643124340000|2022-01-25 15:25:40|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|0
1643124350000|2022-01-25 15:25:50|5474.51|5474.51|5476.29|5476.29|5476.29|5476.29|5474.51|5474.51|0
1643124360000|2022-01-25 15:26:00|5478.07|5478.07|5478.07|5478.07|5478.07|5478.07|5478.07|5478.07|0
1643124370000|2022-01-25 15:26:10|5478.72|5478.72|5480.5|5480.5|5480.5|5480.5|5478.72|5478.72|0
1643124390000|2022-01-25 15:26:30|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|5480.82|0
1643124400000|2022-01-25 15:26:40|5486.16|5486.16|5482.6|5482.6|5486.16|5486.16|5482.6|5482.6|0
1643124410000|2022-01-25 15:26:50|5482.28|5482.28|5482.28|5482.28|5482.28|5482.28|5480.5|5480.5|0
1643124440000|2022-01-25 15:27:20|5484.06|5484.06|5484.06|5484.06|5484.06|5484.06|5484.06|5484.06|0
1643124500000|2022-01-25 15:28:20|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|5484.38|0
1643124520000|2022-01-25 15:28:40|5485.03|5485.03|5484.38|5484.38|5485.03|5485.03|5484.38|5484.38|0
1643124570000|2022-01-25 15:29:30|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|0
1643124580000|2022-01-25 15:29:40|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|5496.83|0
1643124620000|2022-01-25 15:30:20|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|5495.05|0
1643124660000|2022-01-25 15:31:00|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|0
1643124680000|2022-01-25 15:31:20|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|5498.93|0
1643124690000|2022-01-25 15:31:30|5497.15|5497.15|5498.93|5498.93|5498.93|5498.93|5497.15|5497.15|0
1643124700000|2022-01-25 15:31:40|5497.96|5497.96|5497.64|5497.64|5497.96|5497.96|5497.64|5497.64|0
1643124710000|2022-01-25 15:31:50|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|5498.29|0
1643124750000|2022-01-25 15:32:30|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|0
1643124780000|2022-01-25 15:33:00|5498.93|5498.93|5497.96|5497.96|5498.93|5498.93|5497.96|5497.96|0
1643124790000|2022-01-25 15:33:10|5499.74|5499.74|5499.74|5499.74|5501.52|5501.52|5499.74|5499.74|0
1643124800000|2022-01-25 15:33:20|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|0
1643124850000|2022-01-25 15:34:10|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|0
1643124860000|2022-01-25 15:34:20|5502.65|5502.65|5504.43|5504.43|5504.43|5504.43|5502.65|5502.65|0
1643124890000|2022-01-25 15:34:50|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1643124900000|2022-01-25 15:35:00|5502.33|5502.33|5507.66|5507.66|5507.66|5507.66|5502.33|5502.33|0
1643124920000|2022-01-25 15:35:20|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|0
1643124930000|2022-01-25 15:35:30|5506.53|5506.53|5508.31|5508.31|5508.31|5508.31|5504.75|5504.75|0
1643124940000|2022-01-25 15:35:40|5502.97|5502.97|5506.53|5506.53|5506.53|5506.53|5502.97|5502.97|0
1643124950000|2022-01-25 15:35:50|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|0
1643124970000|2022-01-25 15:36:10|5498.45|5498.45|5496.67|5496.67|5498.45|5498.45|5493.11|5493.11|0
1643124990000|2022-01-25 15:36:30|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|5493.11|0
1643125010000|2022-01-25 15:36:50|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|0
1643125020000|2022-01-25 15:37:00|5494.56|5494.56|5491.01|5491.01|5494.56|5494.56|5491.01|5491.01|0
1643125030000|2022-01-25 15:37:10|5489.23|5489.23|5487.45|5487.45|5489.23|5489.23|5485.67|5485.67|0
1643125050000|2022-01-25 15:37:30|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|5491.01|0
1643125060000|2022-01-25 15:37:40|5490.68|5490.68|5490.36|5490.36|5490.68|5490.68|5490.36|5490.36|0
1643125100000|2022-01-25 15:38:20|5488.58|5488.58|5488.58|5488.58|5488.58|5488.58|5488.58|5488.58|0
1643125150000|2022-01-25 15:39:10|5492.14|5492.14|5491.49|5491.49|5492.14|5492.14|5491.17|5491.17|0
1643125200000|2022-01-25 15:40:00|5493.27|5493.27|5491.49|5491.49|5493.27|5493.27|5491.49|5491.49|0
1643125210000|2022-01-25 15:40:10|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|0
1643125220000|2022-01-25 15:40:20|5487.93|5487.93|5486.15|5486.15|5487.93|5487.93|5486.15|5486.15|0
1643125250000|2022-01-25 15:40:50|5489.71|5489.71|5491.49|5491.49|5491.49|5491.49|5489.71|5489.71|0
1643125270000|2022-01-25 15:41:10|5486.15|5486.15|5484.86|5484.86|5486.15|5486.15|5484.86|5484.86|0
1643125280000|2022-01-25 15:41:20|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|0
1643125290000|2022-01-25 15:41:30|5489.06|5489.06|5489.39|5489.39|5489.39|5489.39|5489.06|5489.06|0
1643125380000|2022-01-25 15:43:00|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|0
1643125400000|2022-01-25 15:43:20|5485.83|5485.83|5489.39|5489.39|5489.39|5489.39|5485.83|5485.83|0
1643125410000|2022-01-25 15:43:30|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|0
1643125440000|2022-01-25 15:44:00|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|0
1643125460000|2022-01-25 15:44:20|5491.81|5491.81|5494.24|5494.24|5494.24|5494.24|5491.81|5491.81|0
1643125490000|2022-01-25 15:44:50|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|5494.56|0
1643125500000|2022-01-25 15:45:00|5498.12|5498.12|5499.9|5499.9|5499.9|5499.9|5498.12|5498.12|0
1643125510000|2022-01-25 15:45:10|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|5496.34|5496.34|0
1643125540000|2022-01-25 15:45:40|5496.34|5496.34|5496.34|5496.34|5496.34|5496.34|5496.34|5496.34|0
1643125550000|2022-01-25 15:45:50|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|5498.12|0
1643125570000|2022-01-25 15:46:10|5496.34|5496.34|5496.34|5496.34|5496.34|5496.34|5491.01|5491.01|0
1643125620000|2022-01-25 15:47:00|5496.99|5496.99|5497.31|5497.31|5497.31|5497.31|5496.99|5496.99|0
1643125630000|2022-01-25 15:47:10|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|0
1643125650000|2022-01-25 15:47:30|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|0
1643125670000|2022-01-25 15:47:50|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|5498.45|5498.45|0
1643125680000|2022-01-25 15:48:00|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|0
1643125700000|2022-01-25 15:48:20|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|0
1643125720000|2022-01-25 15:48:40|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|0
1643125750000|2022-01-25 15:49:10|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|0
1643125760000|2022-01-25 15:49:20|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|0
1643125800000|2022-01-25 15:50:00|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|0
1643125810000|2022-01-25 15:50:10|5502|5502|5502|5502|5502|5502|5502|5502|0
1643125830000|2022-01-25 15:50:30|5500.22|5500.22|5494.89|5494.89|5500.22|5500.22|5494.89|5494.89|0
1643125840000|2022-01-25 15:50:40|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|0
1643125870000|2022-01-25 15:51:10|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|0
1643125970000|2022-01-25 15:52:50|5493.59|5493.59|5493.59|5493.59|5493.59|5493.59|5493.59|5493.59|0
1643125980000|2022-01-25 15:53:00|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1643125990000|2022-01-25 15:53:10|5490.52|5490.52|5488.09|5488.09|5490.52|5490.52|5488.09|5488.09|0
1643126000000|2022-01-25 15:53:20|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|0
1643126010000|2022-01-25 15:53:30|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|0
1643126030000|2022-01-25 15:53:50|5485.67|5485.67|5489.22|5489.22|5489.22|5489.22|5485.67|5485.67|0
1643126050000|2022-01-25 15:54:10|5491|5491|5491|5491|5491|5491|5491|5491|0
1643126070000|2022-01-25 15:54:30|5489.22|5489.22|5487.45|5487.45|5491|5491|5487.45|5487.45|0
1643126110000|2022-01-25 15:55:10|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|0
1643126140000|2022-01-25 15:55:40|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|0
1643126160000|2022-01-25 15:56:00|5489.22|5489.22|5489.22|5489.22|5491|5491|5489.22|5489.22|0
1643126200000|2022-01-25 15:56:40|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|5487.45|0
1643126210000|2022-01-25 15:56:50|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|0
1643126220000|2022-01-25 15:57:00|5483.89|5483.89|5487.45|5487.45|5487.45|5487.45|5483.89|5483.89|0
1643126230000|2022-01-25 15:57:10|5485.67|5485.67|5485.67|5485.67|5487.45|5487.45|5485.67|5485.67|0
1643126250000|2022-01-25 15:57:30|5483.89|5483.89|5485.67|5485.67|5485.67|5485.67|5483.89|5483.89|0
1643126260000|2022-01-25 15:57:40|5483.89|5483.89|5481.79|5481.79|5483.89|5483.89|5481.79|5481.79|0
1643126270000|2022-01-25 15:57:50|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1643126290000|2022-01-25 15:58:10|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|0
1643126300000|2022-01-25 15:58:20|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1643126310000|2022-01-25 15:58:30|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1643126330000|2022-01-25 15:58:50|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1643126350000|2022-01-25 15:59:10|5474.35|5474.35|5479.68|5479.68|5479.68|5479.68|5474.35|5474.35|0
1643126380000|2022-01-25 15:59:40|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|0
1643126390000|2022-01-25 15:59:50|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1643126400000|2022-01-25 16:00:00|5475.16|5475.16|5473.38|5473.38|5475.16|5475.16|5473.38|5473.38|0
1643126450000|2022-01-25 16:00:50|5476.93|5476.93|5477.9|5477.9|5477.9|5477.9|5476.93|5476.93|0
1643126460000|2022-01-25 16:01:00|5479.68|5479.68|5477.9|5477.9|5479.68|5479.68|5477.9|5477.9|0
1643126480000|2022-01-25 16:01:20|5476.13|5476.13|5479.68|5479.68|5479.68|5479.68|5476.13|5476.13|0
1643126500000|2022-01-25 16:01:40|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1643126550000|2022-01-25 16:02:30|5480.81|5480.81|5477.26|5477.26|5480.81|5480.81|5477.26|5477.26|0
1643126560000|2022-01-25 16:02:40|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1643126580000|2022-01-25 16:03:00|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5476.93|5476.93|0
1643126590000|2022-01-25 16:03:10|5480.49|5480.49|5476.93|5476.93|5480.49|5480.49|5476.93|5476.93|0
1643126600000|2022-01-25 16:03:20|5475.16|5475.16|5477.58|5477.58|5477.58|5477.58|5475.16|5475.16|0
1643126640000|2022-01-25 16:04:00|5479.36|5479.36|5479.68|5479.68|5479.68|5479.68|5479.36|5479.36|0
1643126650000|2022-01-25 16:04:10|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1643126670000|2022-01-25 16:04:30|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1643126720000|2022-01-25 16:05:20|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1643126740000|2022-01-25 16:05:40|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1643126750000|2022-01-25 16:05:50|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1643126770000|2022-01-25 16:06:10|5476.13|5476.13|5476.13|5476.13|5477.9|5477.9|5476.13|5476.13|0
1643126810000|2022-01-25 16:06:50|5477.9|5477.9|5477.58|5477.58|5478.23|5478.23|5477.58|5477.58|0
1643126840000|2022-01-25 16:07:20|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1643126850000|2022-01-25 16:07:30|5474.35|5474.35|5476.13|5476.13|5476.13|5476.13|5474.35|5474.35|0
1643126870000|2022-01-25 16:07:50|5477.9|5477.9|5476.13|5476.13|5477.9|5477.9|5476.13|5476.13|0
1643126890000|2022-01-25 16:08:10|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1643126910000|2022-01-25 16:08:30|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1643126940000|2022-01-25 16:09:00|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|0
1643126970000|2022-01-25 16:09:30|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1643126980000|2022-01-25 16:09:40|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|0
1643127010000|2022-01-25 16:10:10|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1643127050000|2022-01-25 16:10:50|5477.9|5477.9|5476.13|5476.13|5477.9|5477.9|5476.13|5476.13|0
1643127060000|2022-01-25 16:11:00|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1643127080000|2022-01-25 16:11:20|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1643127090000|2022-01-25 16:11:30|5476.13|5476.13|5474.35|5474.35|5476.13|5476.13|5474.35|5474.35|0
1643127150000|2022-01-25 16:12:30|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|0
1643127160000|2022-01-25 16:12:40|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|0
1643127170000|2022-01-25 16:12:50|5476.45|5476.45|5474.67|5474.67|5476.45|5476.45|5474.67|5474.67|0
1643127180000|2022-01-25 16:13:00|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|0
1643127190000|2022-01-25 16:13:10|5476.45|5476.45|5475.8|5475.8|5478.23|5478.23|5475.8|5475.8|0
1643127210000|2022-01-25 16:13:30|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1643127230000|2022-01-25 16:13:50|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|0
1643127240000|2022-01-25 16:14:00|5476.13|5476.13|5474.35|5474.35|5477.9|5477.9|5474.35|5474.35|0
1643127300000|2022-01-25 16:15:00|5476.13|5476.13|5476.45|5476.45|5476.45|5476.45|5476.13|5476.13|0
1643127310000|2022-01-25 16:15:10|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|0
1643127330000|2022-01-25 16:15:30|5474.35|5474.35|5476.13|5476.13|5476.13|5476.13|5474.35|5474.35|0
1643127340000|2022-01-25 16:15:40|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1643127350000|2022-01-25 16:15:50|5472.57|5472.57|5479.68|5479.68|5479.68|5479.68|5472.57|5472.57|0
1643127360000|2022-01-25 16:16:00|5480.33|5480.33|5482.43|5482.43|5482.43|5482.43|5480.33|5480.33|0
1643127380000|2022-01-25 16:16:20|5482.76|5482.76|5479.2|5479.2|5482.76|5482.76|5479.2|5479.2|0
1643127390000|2022-01-25 16:16:30|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|0
1643127400000|2022-01-25 16:16:40|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|0
1643127420000|2022-01-25 16:17:00|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|5481.95|0
1643127430000|2022-01-25 16:17:10|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|0
1643127460000|2022-01-25 16:17:40|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|0
1643127470000|2022-01-25 16:17:50|5487.29|5487.29|5485.51|5485.51|5487.29|5487.29|5485.51|5485.51|0
1643127480000|2022-01-25 16:18:00|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|0
1643127510000|2022-01-25 16:18:30|5491.17|5491.17|5492.14|5492.14|5492.14|5492.14|5491.17|5491.17|0
1643127520000|2022-01-25 16:18:40|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|0
1643127540000|2022-01-25 16:19:00|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|0
1643127550000|2022-01-25 16:19:10|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1643127570000|2022-01-25 16:19:30|5495.05|5495.05|5491.49|5491.49|5495.05|5495.05|5491.49|5491.49|0
1643127590000|2022-01-25 16:19:50|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|0
1643127610000|2022-01-25 16:20:10|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|0
1643127620000|2022-01-25 16:20:20|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1643127640000|2022-01-25 16:20:40|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|0
1643127660000|2022-01-25 16:21:00|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|0
1643127670000|2022-01-25 16:21:10|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|5491.17|0
1643127680000|2022-01-25 16:21:20|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|0
1643127690000|2022-01-25 16:21:30|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|5492.62|0
1643127700000|2022-01-25 16:21:40|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1643127720000|2022-01-25 16:22:00|5493.27|5493.27|5492.62|5492.62|5493.27|5493.27|5492.62|5492.62|0
1643127730000|2022-01-25 16:22:10|5490.84|5490.84|5490.2|5490.2|5490.84|5490.84|5490.2|5490.2|0
1643127770000|2022-01-25 16:22:50|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|0
1643127800000|2022-01-25 16:23:20|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|0
1643127840000|2022-01-25 16:24:00|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|5490.2|0
1643127850000|2022-01-25 16:24:10|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|0
1643127860000|2022-01-25 16:24:20|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|0
1643127900000|2022-01-25 16:25:00|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|0
1643127930000|2022-01-25 16:25:30|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|0
1643127980000|2022-01-25 16:26:20|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|0
1643128010000|2022-01-25 16:26:50|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|0
1643128040000|2022-01-25 16:27:20|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|0
1643128080000|2022-01-25 16:28:00|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|0
1643128100000|2022-01-25 16:28:20|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1643128140000|2022-01-25 16:29:00|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1643128150000|2022-01-25 16:29:10|5487.45|5487.45|5485.67|5485.67|5487.45|5487.45|5485.67|5485.67|0
1643128160000|2022-01-25 16:29:20|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|0
1643128170000|2022-01-25 16:29:30|5487.45|5487.45|5487.77|5487.77|5487.77|5487.77|5485.99|5485.99|0
1643128180000|2022-01-25 16:29:40|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|5485.99|0
1643128190000|2022-01-25 16:29:50|5484.37|5484.37|5485.99|5485.99|5485.99|5485.99|5484.37|5484.37|0
1643184900000|2022-01-26 08:15:00|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|0
1643184950000|2022-01-26 08:15:50|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|0
1643184970000|2022-01-26 08:16:10|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|0
1643185000000|2022-01-26 08:16:40|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|0
1643185010000|2022-01-26 08:16:50|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|0
1643185020000|2022-01-26 08:17:00|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|0
1643185080000|2022-01-26 08:18:00|5516.23|5516.23|5519.79|5519.79|5519.79|5519.79|5514.45|5514.45|0
1643185090000|2022-01-26 08:18:10|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1643185140000|2022-01-26 08:19:00|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1643185300000|2022-01-26 08:21:40|5517.2|5517.2|5517.85|5517.85|5517.85|5517.85|5517.2|5517.2|0
1643185320000|2022-01-26 08:22:00|5519.63|5519.63|5521.41|5521.41|5521.41|5521.41|5519.63|5519.63|0
1643185360000|2022-01-26 08:22:40|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1643185420000|2022-01-26 08:23:40|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|5522.06|0
1643185530000|2022-01-26 08:25:30|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1643185620000|2022-01-26 08:27:00|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|0
1643185630000|2022-01-26 08:27:10|5523.83|5523.83|5525.61|5525.61|5525.61|5525.61|5523.83|5523.83|0
1643185640000|2022-01-26 08:27:20|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|0
1643185730000|2022-01-26 08:28:50|5523.35|5523.35|5523.35|5523.35|5523.35|5523.35|5523.35|5523.35|0
1643185820000|2022-01-26 08:30:20|5525.13|5525.13|5530.31|5530.31|5530.31|5530.31|5525.13|5525.13|0
1643185870000|2022-01-26 08:31:10|5528.53|5528.53|5532.08|5532.08|5532.08|5532.08|5528.53|5528.53|0
1643185890000|2022-01-26 08:31:30|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|0
1643185900000|2022-01-26 08:31:40|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|0
1643185910000|2022-01-26 08:31:50|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|0
1643185960000|2022-01-26 08:32:40|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|0
1643185970000|2022-01-26 08:32:50|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|0
1643185990000|2022-01-26 08:33:10|5532.08|5532.08|5530.31|5530.31|5532.08|5532.08|5530.31|5530.31|0
1643186000000|2022-01-26 08:33:20|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|5528.53|0
1643186030000|2022-01-26 08:33:50|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|0
1643186070000|2022-01-26 08:34:30|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|0
1643186100000|2022-01-26 08:35:00|5522.7|5522.7|5522.7|5522.7|5522.7|5522.7|5522.7|5522.7|0
1643186110000|2022-01-26 08:35:10|5522.06|5522.06|5521.41|5521.41|5522.06|5522.06|5521.41|5521.41|0
1643186120000|2022-01-26 08:35:20|5523.19|5523.19|5523.19|5523.19|5523.19|5523.19|5523.19|5523.19|0
1643186140000|2022-01-26 08:35:40|5526.74|5526.74|5528.69|5528.69|5528.69|5528.69|5526.74|5526.74|0
1643186150000|2022-01-26 08:35:50|5530.47|5530.47|5533.22|5533.22|5533.22|5533.22|5530.47|5530.47|0
1643186180000|2022-01-26 08:36:20|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|0
1643186200000|2022-01-26 08:36:40|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|0
1643186220000|2022-01-26 08:37:00|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|0
1643186230000|2022-01-26 08:37:10|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|0
1643186270000|2022-01-26 08:37:50|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1643186310000|2022-01-26 08:38:30|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|0
1643186340000|2022-01-26 08:39:00|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1643186370000|2022-01-26 08:39:30|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|0
1643186510000|2022-01-26 08:41:50|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1643186520000|2022-01-26 08:42:00|5537.91|5537.91|5537.26|5537.26|5537.91|5537.91|5537.26|5537.26|0
1643186640000|2022-01-26 08:44:00|5535.97|5535.97|5536.94|5536.94|5536.94|5536.94|5535.97|5535.97|0
1643186650000|2022-01-26 08:44:10|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|0
1643186690000|2022-01-26 08:44:50|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|0
1643186700000|2022-01-26 08:45:00|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|0
1643186750000|2022-01-26 08:45:50|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|0
1643186790000|2022-01-26 08:46:30|5517.69|5517.69|5516.08|5516.08|5517.69|5517.69|5514.78|5514.78|0
1643186810000|2022-01-26 08:46:50|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643186840000|2022-01-26 08:47:20|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1643186870000|2022-01-26 08:47:50|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|5514.3|0
1643186880000|2022-01-26 08:48:00|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|0
1643186980000|2022-01-26 08:49:40|5519.63|5519.63|5516.56|5516.56|5519.63|5519.63|5516.56|5516.56|0
1643187000000|2022-01-26 08:50:00|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|0
1643187050000|2022-01-26 08:50:50|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|0
1643187110000|2022-01-26 08:51:50|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|0
1643187160000|2022-01-26 08:52:40|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1643187250000|2022-01-26 08:54:10|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|0
1643187260000|2022-01-26 08:54:20|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1643187290000|2022-01-26 08:54:50|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|0
1643187380000|2022-01-26 08:56:20|5524|5524|5524|5524|5524|5524|5524|5524|0
1643187460000|2022-01-26 08:57:40|5522.22|5522.22|5524|5524|5524|5524|5522.22|5522.22|0
1643187480000|2022-01-26 08:58:00|5522.06|5522.06|5522.38|5522.38|5522.38|5522.38|5521.73|5521.73|0
1643187550000|2022-01-26 08:59:10|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|0
1643187560000|2022-01-26 08:59:20|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|0
1643187610000|2022-01-26 09:00:10|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|5520.6|0
1643187640000|2022-01-26 09:00:40|5523.35|5523.35|5525.13|5525.13|5525.13|5525.13|5523.35|5523.35|0
1643187660000|2022-01-26 09:01:00|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|5526.91|0
1643187780000|2022-01-26 09:03:00|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|5528.69|0
1643187840000|2022-01-26 09:04:00|5525.13|5525.13|5526.91|5526.91|5526.91|5526.91|5525.13|5525.13|0
1643187880000|2022-01-26 09:04:40|5525.13|5525.13|5521.57|5521.57|5525.13|5525.13|5521.57|5521.57|0
1643187890000|2022-01-26 09:04:50|5520.28|5520.28|5516.07|5516.07|5520.28|5520.28|5516.07|5516.07|0
1643187930000|2022-01-26 09:05:30|5519.63|5519.63|5517.85|5517.85|5519.63|5519.63|5517.85|5517.85|0
1643187980000|2022-01-26 09:06:20|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|0
1643188030000|2022-01-26 09:07:10|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|5519.47|0
1643188080000|2022-01-26 09:08:00|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1643188150000|2022-01-26 09:09:10|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1643188160000|2022-01-26 09:09:20|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1643188210000|2022-01-26 09:10:10|5521.9|5521.9|5523.67|5523.67|5523.67|5523.67|5521.9|5521.9|0
1643188220000|2022-01-26 09:10:20|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1643188300000|2022-01-26 09:11:40|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1643188360000|2022-01-26 09:12:40|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1643188370000|2022-01-26 09:12:50|5523.67|5523.67|5523.67|5523.67|5523.67|5523.67|5523.67|5523.67|0
1643188380000|2022-01-26 09:13:00|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|0
1643188390000|2022-01-26 09:13:10|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|5525.78|0
1643188400000|2022-01-26 09:13:20|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1643188410000|2022-01-26 09:13:30|5529.33|5529.33|5532.89|5532.89|5532.89|5532.89|5529.33|5529.33|0
1643188430000|2022-01-26 09:13:50|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1643188440000|2022-01-26 09:14:00|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1643188470000|2022-01-26 09:14:30|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1643188550000|2022-01-26 09:15:50|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1643188570000|2022-01-26 09:16:10|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1643188590000|2022-01-26 09:16:30|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|0
1643188680000|2022-01-26 09:18:00|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1643188750000|2022-01-26 09:19:10|5536.77|5536.77|5536.45|5536.45|5536.77|5536.77|5536.45|5536.45|0
1643188810000|2022-01-26 09:20:10|5535.48|5535.48|5533.7|5533.7|5535.48|5535.48|5533.7|5533.7|0
1643188840000|2022-01-26 09:20:40|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1643188870000|2022-01-26 09:21:10|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|0
1643188890000|2022-01-26 09:21:30|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1643188930000|2022-01-26 09:22:10|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1643188960000|2022-01-26 09:22:40|5543.72|5543.72|5545.5|5545.5|5545.5|5545.5|5543.72|5543.72|0
1643188970000|2022-01-26 09:22:50|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1643188980000|2022-01-26 09:23:00|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1643189000000|2022-01-26 09:23:20|5541.95|5541.95|5543.72|5543.72|5543.72|5543.72|5541.95|5541.95|0
1643189010000|2022-01-26 09:23:30|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1643189040000|2022-01-26 09:24:00|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|0
1643189130000|2022-01-26 09:25:30|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1643189140000|2022-01-26 09:25:40|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1643189150000|2022-01-26 09:25:50|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1643189160000|2022-01-26 09:26:00|5548.9|5548.9|5548.9|5548.9|5549.22|5549.22|5548.9|5548.9|0
1643189170000|2022-01-26 09:26:10|5549.22|5549.22|5548.9|5548.9|5549.22|5549.22|5548.9|5548.9|0
1643189180000|2022-01-26 09:26:20|5549.87|5549.87|5551.81|5551.81|5551.81|5551.81|5549.87|5549.87|0
1643189200000|2022-01-26 09:26:40|5551.49|5551.49|5551.49|5551.49|5551.49|5551.49|5551.49|5551.49|0
1643189220000|2022-01-26 09:27:00|5550.52|5550.52|5551.17|5551.17|5551.17|5551.17|5550.52|5550.52|0
1643189230000|2022-01-26 09:27:10|5550.84|5550.84|5554.4|5554.4|5554.4|5554.4|5550.84|5550.84|0
1643189240000|2022-01-26 09:27:20|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|0
1643189250000|2022-01-26 09:27:30|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|0
1643189260000|2022-01-26 09:27:40|5554.4|5554.4|5551.33|5551.33|5554.4|5554.4|5551.33|5551.33|0
1643189290000|2022-01-26 09:28:10|5551.65|5551.65|5551.97|5551.97|5551.97|5551.97|5551.65|5551.65|0
1643189300000|2022-01-26 09:28:20|5552.95|5552.95|5552.3|5552.3|5552.95|5552.95|5552.3|5552.3|0
1643189330000|2022-01-26 09:28:50|5555.86|5555.86|5557.63|5557.63|5557.63|5557.63|5555.86|5555.86|0
1643189400000|2022-01-26 09:30:00|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|5554.08|0
1643189410000|2022-01-26 09:30:10|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|0
1643189490000|2022-01-26 09:31:30|5561.19|5561.19|5558.77|5558.77|5561.19|5561.19|5558.77|5558.77|0
1643189500000|2022-01-26 09:31:40|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|5558.12|0
1643189530000|2022-01-26 09:32:10|5559.9|5559.9|5563.78|5563.78|5563.78|5563.78|5559.9|5559.9|0
1643189560000|2022-01-26 09:32:40|5565.56|5565.56|5565.56|5565.56|5565.56|5565.56|5563.78|5563.78|0
1643189570000|2022-01-26 09:32:50|5562|5562|5562|5562|5562|5562|5562|5562|0
1643189590000|2022-01-26 09:33:10|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|0
1643189600000|2022-01-26 09:33:20|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|0
1643189640000|2022-01-26 09:34:00|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1643189660000|2022-01-26 09:34:20|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|0
1643189670000|2022-01-26 09:34:30|5554.72|5554.72|5556.5|5556.5|5556.5|5556.5|5554.72|5554.72|0
1643189750000|2022-01-26 09:35:50|5556.82|5556.82|5557.79|5557.79|5558.12|5558.12|5556.82|5556.82|0
1643189800000|2022-01-26 09:36:40|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|5556.02|0
1643189810000|2022-01-26 09:36:50|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1643189830000|2022-01-26 09:37:10|5554.24|5554.24|5554.24|5554.24|5554.24|5554.24|5554.24|5554.24|0
1643189950000|2022-01-26 09:39:10|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|5554.56|0
1643189970000|2022-01-26 09:39:30|5553.91|5553.91|5554.24|5554.24|5554.24|5554.24|5553.91|5553.91|0
1643189990000|2022-01-26 09:39:50|5552.46|5552.46|5552.46|5552.46|5552.46|5552.46|5552.46|5552.46|0
1643190010000|2022-01-26 09:40:10|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|0
1643190040000|2022-01-26 09:40:40|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|0
1643190080000|2022-01-26 09:41:20|5550.68|5550.68|5552.46|5552.46|5552.46|5552.46|5550.68|5550.68|0
1643190210000|2022-01-26 09:43:30|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|0
1643190220000|2022-01-26 09:43:40|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|0
1643190230000|2022-01-26 09:43:50|5554.24|5554.24|5556.02|5556.02|5556.02|5556.02|5554.24|5554.24|0
1643190250000|2022-01-26 09:44:10|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|0
1643190260000|2022-01-26 09:44:20|5561.35|5561.35|5563.13|5563.13|5563.13|5563.13|5561.35|5561.35|0
1643190320000|2022-01-26 09:45:20|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|0
1643190370000|2022-01-26 09:46:10|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1643190390000|2022-01-26 09:46:30|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|0
1643190420000|2022-01-26 09:47:00|5568.14|5568.14|5566.36|5566.36|5568.14|5568.14|5566.36|5566.36|0
1643190440000|2022-01-26 09:47:20|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1643190480000|2022-01-26 09:48:00|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5563.13|5563.13|0
1643190520000|2022-01-26 09:48:40|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|0
1643190590000|2022-01-26 09:49:50|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|0
1643190600000|2022-01-26 09:50:00|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|0
1643190730000|2022-01-26 09:52:10|5570.57|5570.57|5570.25|5570.25|5570.57|5570.57|5570.25|5570.25|0
1643190760000|2022-01-26 09:52:40|5570.57|5570.57|5570.25|5570.25|5570.57|5570.57|5570.25|5570.25|0
1643190780000|2022-01-26 09:53:00|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|5566.69|0
1643190840000|2022-01-26 09:54:00|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.59|5564.59|0
1643190850000|2022-01-26 09:54:10|5565.23|5565.23|5564.91|5564.91|5565.23|5565.23|5564.91|5564.91|0
1643190860000|2022-01-26 09:54:20|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|0
1643190880000|2022-01-26 09:54:40|5562.81|5562.81|5562.81|5562.81|5562.81|5562.81|5562.81|5562.81|0
1643190890000|2022-01-26 09:54:50|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|5564.59|0
1643190940000|2022-01-26 09:55:40|5565.23|5565.23|5564.91|5564.91|5565.23|5565.23|5564.91|5564.91|0
1643190960000|2022-01-26 09:56:00|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|0
1643190970000|2022-01-26 09:56:10|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1643190980000|2022-01-26 09:56:20|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|0
1643190990000|2022-01-26 09:56:30|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1643191060000|2022-01-26 09:57:40|5569.76|5569.76|5568.79|5568.79|5569.76|5569.76|5568.79|5568.79|0
1643191080000|2022-01-26 09:58:00|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|0
1643191110000|2022-01-26 09:58:30|5565.56|5565.56|5567.01|5567.01|5567.01|5567.01|5565.23|5565.23|0
1643191120000|2022-01-26 09:58:40|5567.98|5567.98|5568.63|5568.63|5569.93|5569.93|5567.98|5567.98|0
1643191130000|2022-01-26 09:58:50|5568.95|5568.95|5569.6|5569.6|5569.93|5569.93|5568.95|5568.95|0
1643191140000|2022-01-26 09:59:00|5570.25|5570.25|5568.95|5568.95|5570.25|5570.25|5568.95|5568.95|0
1643191150000|2022-01-26 09:59:10|5567.18|5567.18|5567.5|5567.5|5567.5|5567.5|5567.18|5567.18|0
1643191160000|2022-01-26 09:59:20|5567.82|5567.82|5568.15|5568.15|5568.15|5568.15|5567.5|5567.5|0
1643191170000|2022-01-26 09:59:30|5567.82|5567.82|5568.15|5568.15|5568.15|5568.15|5567.82|5567.82|0
1643191200000|2022-01-26 10:00:00|5567.5|5567.5|5568.15|5568.15|5568.15|5568.15|5567.5|5567.5|0
1643191210000|2022-01-26 10:00:10|5567.82|5567.82|5567.82|5567.82|5567.82|5567.82|5567.82|5567.82|0
1643191220000|2022-01-26 10:00:20|5567.18|5567.18|5565.4|5565.4|5567.18|5567.18|5565.4|5565.4|0
1643191230000|2022-01-26 10:00:30|5563.62|5563.62|5561.84|5561.84|5563.62|5563.62|5561.84|5561.84|0
1643191250000|2022-01-26 10:00:50|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|0
1643191270000|2022-01-26 10:01:10|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1643191360000|2022-01-26 10:02:40|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|5558.93|0
1643191370000|2022-01-26 10:02:50|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|5559.9|0
1643191410000|2022-01-26 10:03:30|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|0
1643191450000|2022-01-26 10:04:10|5565.23|5565.23|5567.01|5567.01|5567.01|5567.01|5565.23|5565.23|0
1643191490000|2022-01-26 10:04:50|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1643191500000|2022-01-26 10:05:00|5567.01|5567.01|5570.57|5570.57|5570.57|5570.57|5567.01|5567.01|0
1643191560000|2022-01-26 10:06:00|5567.01|5567.01|5565.39|5565.39|5567.01|5567.01|5565.39|5565.39|0
1643191680000|2022-01-26 10:08:00|5563.61|5563.61|5561.84|5561.84|5563.61|5563.61|5561.84|5561.84|0
1643191710000|2022-01-26 10:08:30|5561.51|5561.51|5560.54|5560.54|5561.51|5561.51|5560.54|5560.54|0
1643191740000|2022-01-26 10:09:00|5558.76|5558.76|5556.98|5556.98|5558.76|5558.76|5556.98|5556.98|0
1643191760000|2022-01-26 10:09:20|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|0
1643191770000|2022-01-26 10:09:30|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|0
1643191830000|2022-01-26 10:10:30|5559.41|5559.41|5559.09|5559.09|5559.41|5559.41|5559.09|5559.09|0
1643191920000|2022-01-26 10:12:00|5557.31|5557.31|5556.66|5556.66|5557.31|5557.31|5556.66|5556.66|0
1643191950000|2022-01-26 10:12:30|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|0
1643191980000|2022-01-26 10:13:00|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|0
1643192020000|2022-01-26 10:13:40|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1643192070000|2022-01-26 10:14:30|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|5559.57|0
1643192120000|2022-01-26 10:15:20|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|0
1643192140000|2022-01-26 10:15:40|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|0
1643192170000|2022-01-26 10:16:10|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1643192200000|2022-01-26 10:16:40|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|0
1643192230000|2022-01-26 10:17:10|5567.66|5567.66|5565.88|5565.88|5567.66|5567.66|5565.88|5565.88|0
1643192290000|2022-01-26 10:18:10|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|0
1643192340000|2022-01-26 10:19:00|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1643192350000|2022-01-26 10:19:10|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|0
1643192430000|2022-01-26 10:20:30|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|0
1643192520000|2022-01-26 10:22:00|5566.85|5566.85|5566.52|5566.52|5566.85|5566.85|5566.52|5566.52|0
1643192540000|2022-01-26 10:22:20|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|0
1643192560000|2022-01-26 10:22:40|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1643192690000|2022-01-26 10:24:50|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|0
1643192700000|2022-01-26 10:25:00|5562.64|5562.64|5562.64|5562.64|5562.64|5562.64|5562.64|5562.64|0
1643192710000|2022-01-26 10:25:10|5559.09|5559.09|5558.76|5558.76|5559.09|5559.09|5558.76|5558.76|0
1643192770000|2022-01-26 10:26:10|5560.54|5560.54|5560.54|5560.54|5560.54|5560.54|5560.54|5560.54|0
1643192830000|2022-01-26 10:27:10|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|0
1643192860000|2022-01-26 10:27:40|5564.1|5564.1|5564.1|5564.1|5564.1|5564.1|5564.1|5564.1|0
1643192870000|2022-01-26 10:27:50|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|5564.42|0
1643192970000|2022-01-26 10:29:30|5565.72|5565.72|5565.72|5565.72|5565.72|5565.72|5565.72|5565.72|0
1643193010000|2022-01-26 10:30:10|5569.27|5569.27|5572.83|5572.83|5574.61|5574.61|5569.27|5569.27|0
1643193050000|2022-01-26 10:30:50|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1643193070000|2022-01-26 10:31:10|5574.61|5574.61|5572.83|5572.83|5574.61|5574.61|5572.83|5572.83|0
1643193170000|2022-01-26 10:32:50|5571.05|5571.05|5570.41|5570.41|5571.05|5571.05|5568.63|5568.63|0
1643193190000|2022-01-26 10:33:10|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1643193200000|2022-01-26 10:33:20|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|0
1643193220000|2022-01-26 10:33:40|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1643193260000|2022-01-26 10:34:20|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|0
1643193270000|2022-01-26 10:34:30|5566.85|5566.85|5568.63|5568.63|5568.63|5568.63|5566.85|5566.85|0
1643193280000|2022-01-26 10:34:40|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|5570.41|0
1643193380000|2022-01-26 10:36:20|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|0
1643193390000|2022-01-26 10:36:30|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1643193470000|2022-01-26 10:37:50|5569.92|5569.92|5573.48|5573.48|5573.48|5573.48|5569.92|5569.92|0
1643193480000|2022-01-26 10:38:00|5575.25|5575.25|5571.7|5571.7|5575.25|5575.25|5571.7|5571.7|0
1643193520000|2022-01-26 10:38:40|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1643193610000|2022-01-26 10:40:10|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|5574.77|0
1643193670000|2022-01-26 10:41:10|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1643193680000|2022-01-26 10:41:20|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1643193740000|2022-01-26 10:42:20|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|0
1643193760000|2022-01-26 10:42:40|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1643193780000|2022-01-26 10:43:00|5566.36|5566.36|5564.91|5564.91|5566.68|5566.68|5564.91|5564.91|0
1643193800000|2022-01-26 10:43:20|5563.13|5563.13|5563.13|5563.13|5563.13|5563.13|5563.13|5563.13|0
1643193840000|2022-01-26 10:44:00|5563.45|5563.45|5564.42|5564.42|5564.42|5564.42|5563.45|5563.45|0
1643193880000|2022-01-26 10:44:40|5567.98|5567.98|5569.76|5569.76|5569.76|5569.76|5567.98|5567.98|0
1643193950000|2022-01-26 10:45:50|5567.98|5567.98|5567.98|5567.98|5567.98|5567.98|5567.98|5567.98|0
1643193990000|2022-01-26 10:46:30|5566.2|5566.2|5567.98|5567.98|5567.98|5567.98|5566.2|5566.2|0
1643194000000|2022-01-26 10:46:40|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|0
1643194080000|2022-01-26 10:48:00|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|5566.85|0
1643194110000|2022-01-26 10:48:30|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|0
1643194140000|2022-01-26 10:49:00|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|0
1643194160000|2022-01-26 10:49:20|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|0
1643194200000|2022-01-26 10:50:00|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1643194250000|2022-01-26 10:50:50|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|0
1643194270000|2022-01-26 10:51:10|5572.51|5572.51|5570.73|5570.73|5572.51|5572.51|5570.73|5570.73|0
1643194300000|2022-01-26 10:51:40|5569.76|5569.76|5569.43|5569.43|5569.76|5569.76|5569.43|5569.43|0
1643194380000|2022-01-26 10:53:00|5567.66|5567.66|5569.43|5569.43|5569.43|5569.43|5567.66|5567.66|0
1643194530000|2022-01-26 10:55:30|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|5567.66|0
1643194540000|2022-01-26 10:55:40|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1643194550000|2022-01-26 10:55:50|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|0
1643194560000|2022-01-26 10:56:00|5564.1|5564.1|5565.71|5565.71|5565.71|5565.71|5564.1|5564.1|0
1643194570000|2022-01-26 10:56:10|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1643194610000|2022-01-26 10:56:50|5561.51|5561.51|5565.07|5565.07|5565.07|5565.07|5561.51|5561.51|0
1643194690000|2022-01-26 10:58:10|5563.29|5563.29|5563.29|5563.29|5563.29|5563.29|5563.29|5563.29|0
1643194730000|2022-01-26 10:58:50|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|0
1643194760000|2022-01-26 10:59:20|5568.62|5568.62|5570.4|5570.4|5570.4|5570.4|5568.62|5568.62|0
1643194800000|2022-01-26 11:00:00|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1643194810000|2022-01-26 11:00:10|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|0
1643194820000|2022-01-26 11:00:20|5573.8|5573.8|5572.02|5572.02|5573.8|5573.8|5572.02|5572.02|0
1643194850000|2022-01-26 11:00:50|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|0
1643194860000|2022-01-26 11:01:00|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|0
1643194970000|2022-01-26 11:02:50|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|0
1643195060000|2022-01-26 11:04:20|5570.24|5570.24|5568.46|5568.46|5570.24|5570.24|5568.46|5568.46|0
1643195130000|2022-01-26 11:05:30|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|0
1643195210000|2022-01-26 11:06:50|5564.91|5564.91|5565.23|5565.23|5565.23|5565.23|5564.91|5564.91|0
1643195230000|2022-01-26 11:07:10|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1643195240000|2022-01-26 11:07:20|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|5568.79|0
1643195250000|2022-01-26 11:07:30|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1643195280000|2022-01-26 11:08:00|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|0
1643195290000|2022-01-26 11:08:10|5564.26|5564.26|5563.93|5563.93|5564.26|5564.26|5563.93|5563.93|0
1643195300000|2022-01-26 11:08:20|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|0
1643195350000|2022-01-26 11:09:10|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|5565.23|0
1643195370000|2022-01-26 11:09:30|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|5564.26|0
1643195450000|2022-01-26 11:10:50|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|0
1643195510000|2022-01-26 11:11:50|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|0
1643195640000|2022-01-26 11:14:00|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1643195710000|2022-01-26 11:15:10|5559.25|5559.25|5561.02|5561.02|5561.02|5561.02|5559.25|5559.25|0
1643195760000|2022-01-26 11:16:00|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1643195770000|2022-01-26 11:16:10|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|0
1643195850000|2022-01-26 11:17:30|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|0
1643195880000|2022-01-26 11:18:00|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|0
1643196240000|2022-01-26 11:24:00|5559.25|5559.25|5558.92|5558.92|5559.89|5559.89|5558.92|5558.92|0
1643196250000|2022-01-26 11:24:10|5557.14|5557.14|5558.92|5558.92|5558.92|5558.92|5557.14|5557.14|0
1643196330000|2022-01-26 11:25:30|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|0
1643196350000|2022-01-26 11:25:50|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|0
1643196420000|2022-01-26 11:27:00|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|5558.27|0
1643196440000|2022-01-26 11:27:20|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|0
1643196490000|2022-01-26 11:28:10|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|0
1643196650000|2022-01-26 11:30:50|5561.18|5561.18|5562.96|5562.96|5562.96|5562.96|5561.18|5561.18|0
1643196660000|2022-01-26 11:31:00|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|0
1643196770000|2022-01-26 11:32:50|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|0
1643196870000|2022-01-26 11:34:30|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|0
1643196880000|2022-01-26 11:34:40|5566.36|5566.36|5569.92|5569.92|5569.92|5569.92|5566.36|5566.36|0
1643196890000|2022-01-26 11:34:50|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1643196900000|2022-01-26 11:35:00|5569.92|5569.92|5569.92|5569.92|5569.92|5569.92|5569.92|5569.92|0
1643196920000|2022-01-26 11:35:20|5568.14|5568.14|5569.92|5569.92|5569.92|5569.92|5568.14|5568.14|0
1643196950000|2022-01-26 11:35:50|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1643196960000|2022-01-26 11:36:00|5568.46|5568.46|5568.79|5568.79|5568.79|5568.79|5568.46|5568.46|0
1643196970000|2022-01-26 11:36:10|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|5570.57|0
1643196980000|2022-01-26 11:36:20|5570.24|5570.24|5569.59|5569.59|5570.24|5570.24|5569.59|5569.59|0
1643197000000|2022-01-26 11:36:40|5567.82|5567.82|5573.15|5573.15|5573.15|5573.15|5566.04|5566.04|0
1643197010000|2022-01-26 11:36:50|5569.59|5569.59|5573.15|5573.15|5573.15|5573.15|5569.59|5569.59|0
1643197020000|2022-01-26 11:37:00|5569.59|5569.59|5567.82|5567.82|5569.59|5569.59|5567.82|5567.82|0
1643197030000|2022-01-26 11:37:10|5569.59|5569.59|5574.93|5574.93|5574.93|5574.93|5567.82|5567.82|0
1643197040000|2022-01-26 11:37:20|5571.37|5571.37|5574.93|5574.93|5574.93|5574.93|5571.37|5571.37|0
1643197050000|2022-01-26 11:37:30|5571.37|5571.37|5573.15|5573.15|5573.15|5573.15|5571.37|5571.37|0
1643197060000|2022-01-26 11:37:40|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1643197150000|2022-01-26 11:39:10|5573.15|5573.15|5574.93|5574.93|5574.93|5574.93|5573.15|5573.15|0
1643197190000|2022-01-26 11:39:50|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1643197200000|2022-01-26 11:40:00|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1643197280000|2022-01-26 11:41:20|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1643197300000|2022-01-26 11:41:40|5568.95|5568.95|5563.61|5563.61|5568.95|5568.95|5563.61|5563.61|0
1643197310000|2022-01-26 11:41:50|5565.39|5565.39|5565.39|5565.39|5567.17|5567.17|5565.39|5565.39|0
1643197330000|2022-01-26 11:42:10|5563.61|5563.61|5567.17|5567.17|5567.17|5567.17|5563.61|5563.61|0
1643197360000|2022-01-26 11:42:40|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|0
1643197390000|2022-01-26 11:43:10|5567.17|5567.17|5568.95|5568.95|5568.95|5568.95|5567.17|5567.17|0
1643197420000|2022-01-26 11:43:40|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|0
1643197460000|2022-01-26 11:44:20|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1643197480000|2022-01-26 11:44:40|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|0
1643197500000|2022-01-26 11:45:00|5560.05|5560.05|5558.27|5558.27|5560.05|5560.05|5558.27|5558.27|0
1643197510000|2022-01-26 11:45:10|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|0
1643197530000|2022-01-26 11:45:30|5555.85|5555.85|5555.2|5555.2|5555.85|5555.85|5555.2|5555.2|0
1643197540000|2022-01-26 11:45:40|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|0
1643197560000|2022-01-26 11:46:00|5553.1|5553.1|5551.32|5551.32|5553.1|5553.1|5551.32|5551.32|0
1643197590000|2022-01-26 11:46:30|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|0
1643197620000|2022-01-26 11:47:00|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|0
1643197640000|2022-01-26 11:47:20|5549.54|5549.54|5545.98|5545.98|5549.54|5549.54|5545.98|5545.98|0
1643197650000|2022-01-26 11:47:30|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|0
1643197660000|2022-01-26 11:47:40|5549.54|5549.54|5553.1|5553.1|5553.1|5553.1|5549.54|5549.54|0
1643197680000|2022-01-26 11:48:00|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1643197730000|2022-01-26 11:48:50|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1643197740000|2022-01-26 11:49:00|5552.45|5552.45|5556.01|5556.01|5557.79|5557.79|5552.45|5552.45|0
1643197780000|2022-01-26 11:49:40|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|0
1643197840000|2022-01-26 11:50:40|5555.36|5555.36|5557.14|5557.14|5557.14|5557.14|5555.36|5555.36|0
1643197900000|2022-01-26 11:51:40|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|0
1643197940000|2022-01-26 11:52:20|5560.7|5560.7|5555.36|5555.36|5560.7|5560.7|5555.36|5555.36|0
1643198010000|2022-01-26 11:53:30|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|0
1643198170000|2022-01-26 11:56:10|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|0
1643198200000|2022-01-26 11:56:40|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1643198210000|2022-01-26 11:56:50|5549.7|5549.7|5551.48|5551.48|5551.48|5551.48|5549.7|5549.7|0
1643198220000|2022-01-26 11:57:00|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643198280000|2022-01-26 11:58:00|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643198350000|2022-01-26 11:59:10|5550.67|5550.67|5556.98|5556.98|5556.98|5556.98|5550.67|5550.67|0
1643198360000|2022-01-26 11:59:20|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1643198440000|2022-01-26 12:00:40|5553.42|5553.42|5555.2|5555.2|5555.2|5555.2|5553.42|5553.42|0
1643198460000|2022-01-26 12:01:00|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|0
1643198540000|2022-01-26 12:02:20|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|0
1643198580000|2022-01-26 12:03:00|5553.42|5553.42|5551.64|5551.64|5553.42|5553.42|5551.64|5551.64|0
1643198660000|2022-01-26 12:04:20|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|0
1643198670000|2022-01-26 12:04:30|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|0
1643198700000|2022-01-26 12:05:00|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1643198780000|2022-01-26 12:06:20|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|0
1643198800000|2022-01-26 12:06:40|5555.53|5555.53|5555.53|5555.53|5555.53|5555.53|5555.53|5555.53|0
1643198810000|2022-01-26 12:06:50|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|5559.08|0
1643198820000|2022-01-26 12:07:00|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|0
1643198830000|2022-01-26 12:07:10|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|5557.63|0
1643198840000|2022-01-26 12:07:20|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1643198880000|2022-01-26 12:08:00|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1643199010000|2022-01-26 12:10:10|5559.25|5559.25|5557.47|5557.47|5559.25|5559.25|5557.47|5557.47|0
1643199020000|2022-01-26 12:10:20|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1643199030000|2022-01-26 12:10:30|5561.67|5561.67|5560.7|5560.7|5561.67|5561.67|5560.7|5560.7|0
1643199060000|2022-01-26 12:11:00|5559.73|5559.73|5559.41|5559.41|5559.73|5559.73|5559.41|5559.41|0
1643199130000|2022-01-26 12:12:10|5555.85|5555.85|5554.07|5554.07|5555.85|5555.85|5554.07|5554.07|0
1643199230000|2022-01-26 12:13:50|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|0
1643199310000|2022-01-26 12:15:10|5554.07|5554.07|5554.07|5554.07|5554.07|5554.07|5554.07|5554.07|0
1643199320000|2022-01-26 12:15:20|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1643199360000|2022-01-26 12:16:00|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|0
1643199410000|2022-01-26 12:16:50|5551.32|5551.32|5557.46|5557.46|5557.46|5557.46|5550.35|5550.35|0
1643199420000|2022-01-26 12:17:00|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|0
1643199430000|2022-01-26 12:17:10|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|0
1643199440000|2022-01-26 12:17:20|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643199460000|2022-01-26 12:17:40|5559.24|5559.24|5561.02|5561.02|5561.02|5561.02|5559.24|5559.24|0
1643199510000|2022-01-26 12:18:30|5562.8|5562.8|5557.46|5557.46|5562.8|5562.8|5557.46|5557.46|0
1643199520000|2022-01-26 12:18:40|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1643199580000|2022-01-26 12:19:40|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643199590000|2022-01-26 12:19:50|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|0
1643199600000|2022-01-26 12:20:00|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|0
1643199690000|2022-01-26 12:21:30|5556.49|5556.49|5561.83|5561.83|5561.83|5561.83|5556.49|5556.49|0
1643199700000|2022-01-26 12:21:40|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|0
1643199780000|2022-01-26 12:23:00|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|0
1643199870000|2022-01-26 12:24:30|5557.95|5557.95|5559.73|5559.73|5559.73|5559.73|5557.95|5557.95|0
1643199900000|2022-01-26 12:25:00|5557.95|5557.95|5557.95|5557.95|5557.95|5557.95|5557.95|5557.95|0
1643199930000|2022-01-26 12:25:30|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|5559.73|0
1643199950000|2022-01-26 12:25:50|5559.4|5559.4|5558.11|5558.11|5559.4|5559.4|5558.11|5558.11|0
1643199960000|2022-01-26 12:26:00|5556.81|5556.81|5556.49|5556.49|5556.81|5556.81|5556.49|5556.49|0
1643199980000|2022-01-26 12:26:20|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1643200000000|2022-01-26 12:26:40|5557.14|5557.14|5557.78|5557.78|5557.78|5557.78|5557.14|5557.14|0
1643200020000|2022-01-26 12:27:00|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1643200040000|2022-01-26 12:27:20|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1643200050000|2022-01-26 12:27:30|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|0
1643200080000|2022-01-26 12:28:00|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1643200150000|2022-01-26 12:29:10|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|0
1643200210000|2022-01-26 12:30:10|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643200230000|2022-01-26 12:30:30|5555.68|5555.68|5557.46|5557.46|5557.46|5557.46|5555.68|5555.68|0
1643200350000|2022-01-26 12:32:30|5559.24|5559.24|5557.46|5557.46|5559.24|5559.24|5557.46|5557.46|0
1643200360000|2022-01-26 12:32:40|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|0
1643200370000|2022-01-26 12:32:50|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643200610000|2022-01-26 12:36:50|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|0
1643200630000|2022-01-26 12:37:10|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643200860000|2022-01-26 12:41:00|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|0
1643200960000|2022-01-26 12:42:40|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643200980000|2022-01-26 12:43:00|5557.14|5557.14|5556.81|5556.81|5557.14|5557.14|5556.81|5556.81|0
1643201010000|2022-01-26 12:43:30|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|0
1643201020000|2022-01-26 12:43:40|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|0
1643201080000|2022-01-26 12:44:40|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|0
1643201110000|2022-01-26 12:45:10|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|0
1643201170000|2022-01-26 12:46:10|5555.68|5555.68|5559.24|5559.24|5559.24|5559.24|5555.68|5555.68|0
1643201240000|2022-01-26 12:47:20|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643201250000|2022-01-26 12:47:30|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1643201330000|2022-01-26 12:48:50|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1643201340000|2022-01-26 12:49:00|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1643201350000|2022-01-26 12:49:10|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1643201360000|2022-01-26 12:49:20|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1643201440000|2022-01-26 12:50:40|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1643201460000|2022-01-26 12:51:00|5556.81|5556.81|5555.84|5555.84|5556.81|5556.81|5555.84|5555.84|0
1643201550000|2022-01-26 12:52:30|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1643201580000|2022-01-26 12:53:00|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1643201590000|2022-01-26 12:53:10|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|0
1643201600000|2022-01-26 12:53:20|5562.31|5562.31|5562.31|5562.31|5562.31|5562.31|5562.31|5562.31|0
1643201700000|2022-01-26 12:55:00|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1643201730000|2022-01-26 12:55:30|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|0
1643201760000|2022-01-26 12:56:00|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|0
1643201820000|2022-01-26 12:57:00|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1643201830000|2022-01-26 12:57:10|5563.77|5563.77|5565.55|5565.55|5565.55|5565.55|5563.77|5563.77|0
1643201910000|2022-01-26 12:58:30|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|0
1643201920000|2022-01-26 12:58:40|5568.78|5568.78|5570.88|5570.88|5570.88|5570.88|5568.78|5568.78|0
1643201970000|2022-01-26 12:59:30|5572.66|5572.66|5574.44|5574.44|5574.44|5574.44|5572.66|5572.66|0
1643202010000|2022-01-26 13:00:10|5572.66|5572.66|5570.88|5570.88|5572.66|5572.66|5570.88|5570.88|0
1643202040000|2022-01-26 13:00:40|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1643202070000|2022-01-26 13:01:10|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|0
1643202080000|2022-01-26 13:01:20|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|0
1643202330000|2022-01-26 13:05:30|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|0
1643202350000|2022-01-26 13:05:50|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|0
1643202440000|2022-01-26 13:07:20|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1643202480000|2022-01-26 13:08:00|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|0
1643202510000|2022-01-26 13:08:30|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|5573.47|0
1643202560000|2022-01-26 13:09:20|5571.69|5571.69|5571.69|5571.69|5571.69|5571.69|5571.69|5571.69|0
1643202690000|2022-01-26 13:11:30|5575.25|5575.25|5573.47|5573.47|5575.25|5575.25|5573.47|5573.47|0
1643202700000|2022-01-26 13:11:40|5575.25|5575.25|5577.03|5577.03|5577.03|5577.03|5575.25|5575.25|0
1643202730000|2022-01-26 13:12:10|5575.25|5575.25|5575.25|5575.25|5577.03|5577.03|5573.47|5573.47|0
1643202740000|2022-01-26 13:12:20|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|0
1643202760000|2022-01-26 13:12:40|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|0
1643202810000|2022-01-26 13:13:30|5577.03|5577.03|5575.25|5575.25|5577.03|5577.03|5575.25|5575.25|0
1643202840000|2022-01-26 13:14:00|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|0
1643202880000|2022-01-26 13:14:40|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|5575.25|0
1643202910000|2022-01-26 13:15:10|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|0
1643202930000|2022-01-26 13:15:30|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|0
1643202950000|2022-01-26 13:15:50|5574.92|5574.92|5578.48|5578.48|5578.48|5578.48|5574.92|5574.92|0
1643203070000|2022-01-26 13:17:50|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|0
1643203090000|2022-01-26 13:18:10|5582.04|5582.04|5583.82|5583.82|5587.38|5587.38|5582.04|5582.04|0
1643203110000|2022-01-26 13:18:30|5582.04|5582.04|5587.38|5587.38|5587.38|5587.38|5582.04|5582.04|0
1643203140000|2022-01-26 13:19:00|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|0
1643203180000|2022-01-26 13:19:40|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|5580.26|0
1643203210000|2022-01-26 13:20:10|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|0
1643203280000|2022-01-26 13:21:20|5576.7|5576.7|5573.15|5573.15|5576.7|5576.7|5573.15|5573.15|0
1643203290000|2022-01-26 13:21:30|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|0
1643203400000|2022-01-26 13:23:20|5576.7|5576.7|5578.48|5578.48|5578.48|5578.48|5576.7|5576.7|0
1643203470000|2022-01-26 13:24:30|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|0
1643203500000|2022-01-26 13:25:00|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5578.81|5578.81|0
1643203680000|2022-01-26 13:28:00|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|5584.14|0
1643203710000|2022-01-26 13:28:30|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|5580.58|0
1643203730000|2022-01-26 13:28:50|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|0
1643203750000|2022-01-26 13:29:10|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|0
1643203770000|2022-01-26 13:29:30|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|0
1643203830000|2022-01-26 13:30:30|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|5581.88|0
1643203870000|2022-01-26 13:31:10|5580.1|5580.1|5581.88|5581.88|5581.88|5581.88|5580.1|5580.1|0
1643203880000|2022-01-26 13:31:20|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|5580.1|0
1643203900000|2022-01-26 13:31:40|5578.32|5578.32|5576.54|5576.54|5578.32|5578.32|5576.54|5576.54|0
1643204040000|2022-01-26 13:34:00|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1643204050000|2022-01-26 13:34:10|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|0
1643204060000|2022-01-26 13:34:20|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1643204080000|2022-01-26 13:34:40|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|0
1643204220000|2022-01-26 13:37:00|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1643204240000|2022-01-26 13:37:20|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1643204260000|2022-01-26 13:37:40|5574.76|5574.76|5578.32|5578.32|5578.32|5578.32|5574.76|5574.76|0
1643204350000|2022-01-26 13:39:10|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1643204370000|2022-01-26 13:39:30|5575.09|5575.09|5573.31|5573.31|5575.09|5575.09|5573.31|5573.31|0
1643204380000|2022-01-26 13:39:40|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|5575.09|0
1643204390000|2022-01-26 13:39:50|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1643204410000|2022-01-26 13:40:10|5575.09|5575.09|5576.87|5576.87|5576.87|5576.87|5575.09|5575.09|0
1643204420000|2022-01-26 13:40:20|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|5578.65|0
1643204540000|2022-01-26 13:42:20|5580.42|5580.42|5582.2|5582.2|5582.2|5582.2|5580.42|5580.42|0
1643204550000|2022-01-26 13:42:30|5583.5|5583.5|5583.82|5583.82|5583.82|5583.82|5583.5|5583.5|0
1643204570000|2022-01-26 13:42:50|5585.44|5585.44|5585.44|5585.44|5585.44|5585.44|5585.44|5585.44|0
1643204700000|2022-01-26 13:45:00|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|0
1643204720000|2022-01-26 13:45:20|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|5587.71|0
1643204730000|2022-01-26 13:45:30|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|0
1643204780000|2022-01-26 13:46:20|5585.28|5585.28|5585.28|5585.28|5585.28|5585.28|5585.28|5585.28|0
1643204900000|2022-01-26 13:48:20|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|5583.5|0
1643204950000|2022-01-26 13:49:10|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|0
1643205000000|2022-01-26 13:50:00|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|0
1643205010000|2022-01-26 13:50:10|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|0
1643205020000|2022-01-26 13:50:20|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|0
1643205040000|2022-01-26 13:50:40|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|0
1643205050000|2022-01-26 13:50:50|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|0
1643205120000|2022-01-26 13:52:00|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|0
1643205130000|2022-01-26 13:52:10|5581.72|5581.72|5579.94|5579.94|5581.72|5581.72|5579.94|5579.94|0
1643205140000|2022-01-26 13:52:20|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|5581.72|0
1643205290000|2022-01-26 13:54:50|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643205320000|2022-01-26 13:55:20|5583.18|5583.18|5584.8|5584.8|5586.57|5586.57|5583.18|5583.18|0
1643205350000|2022-01-26 13:55:50|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1643205360000|2022-01-26 13:56:00|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|5584.8|0
1643205410000|2022-01-26 13:56:50|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|0
1643205500000|2022-01-26 13:58:20|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1643205540000|2022-01-26 13:59:00|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|0
1643205550000|2022-01-26 13:59:10|5587.22|5587.22|5587.55|5587.55|5587.55|5587.55|5587.22|5587.22|0
1643205600000|2022-01-26 14:00:00|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|0
1643205620000|2022-01-26 14:00:20|5583.99|5583.99|5582.21|5582.21|5583.99|5583.99|5582.21|5582.21|0
1643205630000|2022-01-26 14:00:30|5581.56|5581.56|5585.12|5585.12|5585.12|5585.12|5581.56|5581.56|0
1643205700000|2022-01-26 14:01:40|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|0
1643205820000|2022-01-26 14:03:40|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|5581.56|0
1643205830000|2022-01-26 14:03:50|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|5583.34|0
1643205850000|2022-01-26 14:04:10|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1643205900000|2022-01-26 14:05:00|5582.37|5582.37|5582.37|5582.37|5582.37|5582.37|5582.37|5582.37|0
1643205960000|2022-01-26 14:06:00|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643205990000|2022-01-26 14:06:30|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1643206050000|2022-01-26 14:07:30|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|0
1643206080000|2022-01-26 14:08:00|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1643206090000|2022-01-26 14:08:10|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1643206150000|2022-01-26 14:09:10|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|0
1643206160000|2022-01-26 14:09:20|5581.72|5581.72|5581.72|5581.72|5583.5|5583.5|5581.72|5581.72|0
1643206170000|2022-01-26 14:09:30|5583.5|5583.5|5583.18|5583.18|5583.5|5583.5|5583.18|5583.18|0
1643206220000|2022-01-26 14:10:20|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643206240000|2022-01-26 14:10:40|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5577.84|5577.84|0
1643206330000|2022-01-26 14:12:10|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1643206360000|2022-01-26 14:12:40|5581.4|5581.4|5583.18|5583.18|5583.18|5583.18|5581.4|5581.4|0
1643206410000|2022-01-26 14:13:30|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|5582.85|0
1643206420000|2022-01-26 14:13:40|5581.07|5581.07|5577.52|5577.52|5581.07|5581.07|5577.52|5577.52|0
1643206490000|2022-01-26 14:14:50|5575.74|5575.74|5573.96|5573.96|5575.74|5575.74|5573.96|5573.96|0
1643206500000|2022-01-26 14:15:00|5574.28|5574.28|5573.64|5573.64|5574.28|5574.28|5573.64|5573.64|0
1643206570000|2022-01-26 14:16:10|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|0
1643206610000|2022-01-26 14:16:50|5570.08|5570.08|5568.3|5568.3|5570.08|5570.08|5568.3|5568.3|0
1643206710000|2022-01-26 14:18:30|5570.08|5570.08|5571.86|5571.86|5571.86|5571.86|5570.08|5570.08|0
1643206720000|2022-01-26 14:18:40|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1643206800000|2022-01-26 14:20:00|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|0
1643206820000|2022-01-26 14:20:20|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|0
1643206840000|2022-01-26 14:20:40|5578.97|5578.97|5580.75|5580.75|5580.75|5580.75|5577.19|5577.19|0
1643206850000|2022-01-26 14:20:50|5582.53|5582.53|5586.09|5586.09|5586.09|5586.09|5582.53|5582.53|0
1643206870000|2022-01-26 14:21:10|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|0
1643206930000|2022-01-26 14:22:10|5587.38|5587.38|5582.05|5582.05|5587.38|5587.38|5582.05|5582.05|0
1643206950000|2022-01-26 14:22:30|5583.82|5583.82|5582.05|5582.05|5583.82|5583.82|5582.05|5582.05|0
1643206960000|2022-01-26 14:22:40|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|5583.82|0
1643206970000|2022-01-26 14:22:50|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|0
1643207000000|2022-01-26 14:23:20|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|0
1643207030000|2022-01-26 14:23:50|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|5582.05|0
1643207100000|2022-01-26 14:25:00|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|0
1643207170000|2022-01-26 14:26:10|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|0
1643207230000|2022-01-26 14:27:10|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|0
1643207250000|2022-01-26 14:27:30|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|0
1643207260000|2022-01-26 14:27:40|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1643207350000|2022-01-26 14:29:10|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|0
1643207360000|2022-01-26 14:29:20|5582.69|5582.69|5584.47|5584.47|5584.47|5584.47|5582.69|5582.69|0
1643207400000|2022-01-26 14:30:00|5582.69|5582.69|5580.91|5580.91|5582.69|5582.69|5580.91|5580.91|0
1643207410000|2022-01-26 14:30:10|5582.69|5582.69|5584.47|5584.47|5584.47|5584.47|5582.69|5582.69|0
1643207420000|2022-01-26 14:30:20|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1643207440000|2022-01-26 14:30:40|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1643207480000|2022-01-26 14:31:20|5586.25|5586.25|5580.91|5580.91|5586.25|5586.25|5579.14|5579.14|0
1643207490000|2022-01-26 14:31:30|5582.69|5582.69|5582.69|5582.69|5584.47|5584.47|5582.69|5582.69|0
1643207500000|2022-01-26 14:31:40|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1643207530000|2022-01-26 14:32:10|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|5586.25|0
1643207540000|2022-01-26 14:32:20|5588.03|5588.03|5592.56|5592.56|5592.56|5592.56|5588.03|5588.03|0
1643207550000|2022-01-26 14:32:30|5592.88|5592.88|5590.94|5590.94|5593.21|5593.21|5590.94|5590.94|0
1643207560000|2022-01-26 14:32:40|5590.62|5590.62|5590.62|5590.62|5590.62|5590.62|5590.62|5590.62|0
1643207570000|2022-01-26 14:32:50|5588.84|5588.84|5587.06|5587.06|5590.62|5590.62|5585.28|5585.28|0
1643207590000|2022-01-26 14:33:10|5588.84|5588.84|5588.84|5588.84|5588.84|5588.84|5588.84|5588.84|0
1643207600000|2022-01-26 14:33:20|5585.28|5585.28|5583.5|5583.5|5585.28|5585.28|5583.5|5583.5|0
1643207620000|2022-01-26 14:33:40|5581.72|5581.72|5576.39|5576.39|5581.72|5581.72|5576.39|5576.39|0
1643207630000|2022-01-26 14:33:50|5578.16|5578.16|5577.84|5577.84|5578.16|5578.16|5577.84|5577.84|0
1643207640000|2022-01-26 14:34:00|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1643207650000|2022-01-26 14:34:10|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643207690000|2022-01-26 14:34:50|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1643207770000|2022-01-26 14:36:10|5581.4|5581.4|5583.18|5583.18|5583.18|5583.18|5581.4|5581.4|0
1643207800000|2022-01-26 14:36:40|5581.4|5581.4|5579.62|5579.62|5581.4|5581.4|5579.62|5579.62|0
1643207810000|2022-01-26 14:36:50|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643207900000|2022-01-26 14:38:20|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1643207930000|2022-01-26 14:38:50|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1643207950000|2022-01-26 14:39:10|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|0
1643207960000|2022-01-26 14:39:20|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|0
1643207970000|2022-01-26 14:39:30|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1643208000000|2022-01-26 14:40:00|5575.74|5575.74|5575.41|5575.41|5575.74|5575.74|5575.41|5575.41|0
1643208010000|2022-01-26 14:40:10|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1643208040000|2022-01-26 14:40:40|5578.97|5578.97|5575.41|5575.41|5578.97|5578.97|5575.41|5575.41|0
1643208050000|2022-01-26 14:40:50|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|0
1643208070000|2022-01-26 14:41:10|5578.97|5578.97|5579.62|5579.62|5579.62|5579.62|5578.97|5578.97|0
1643208100000|2022-01-26 14:41:40|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|5581.4|0
1643208120000|2022-01-26 14:42:00|5579.62|5579.62|5577.84|5577.84|5579.62|5579.62|5577.84|5577.84|0
1643208150000|2022-01-26 14:42:30|5576.06|5576.06|5573.96|5573.96|5576.06|5576.06|5573.96|5573.96|0
1643208180000|2022-01-26 14:43:00|5572.18|5572.18|5570.4|5570.4|5572.18|5572.18|5570.4|5570.4|0
1643208230000|2022-01-26 14:43:50|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|0
1643208240000|2022-01-26 14:44:00|5566.84|5566.84|5563.29|5563.29|5566.84|5566.84|5563.29|5563.29|0
1643208270000|2022-01-26 14:44:30|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1643208280000|2022-01-26 14:44:40|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|0
1643208290000|2022-01-26 14:44:50|5562.16|5562.16|5565.71|5565.71|5565.71|5565.71|5562.16|5562.16|0
1643208300000|2022-01-26 14:45:00|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|0
1643208310000|2022-01-26 14:45:10|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|5569.27|0
1643208320000|2022-01-26 14:45:20|5569.59|5569.59|5571.37|5571.37|5571.37|5571.37|5569.59|5569.59|0
1643208340000|2022-01-26 14:45:40|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1643208390000|2022-01-26 14:46:30|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1643208410000|2022-01-26 14:46:50|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1643208430000|2022-01-26 14:47:10|5569.27|5569.27|5571.05|5571.05|5571.05|5571.05|5569.27|5569.27|0
1643208470000|2022-01-26 14:47:50|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|0
1643208510000|2022-01-26 14:48:30|5574.61|5574.61|5578.16|5578.16|5578.16|5578.16|5574.61|5574.61|0
1643208530000|2022-01-26 14:48:50|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|5579.46|0
1643208540000|2022-01-26 14:49:00|5581.24|5581.24|5586.57|5586.57|5586.57|5586.57|5581.24|5581.24|0
1643208570000|2022-01-26 14:49:30|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|0
1643208600000|2022-01-26 14:50:00|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|5585.12|0
1643208630000|2022-01-26 14:50:30|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|5586.9|0
1643208640000|2022-01-26 14:50:40|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1643208650000|2022-01-26 14:50:50|5590.46|5590.46|5586.9|5586.9|5590.46|5590.46|5586.9|5586.9|0
1643208660000|2022-01-26 14:51:00|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1643208670000|2022-01-26 14:51:10|5588.03|5588.03|5589.16|5589.16|5589.16|5589.16|5587.38|5587.38|0
1643208690000|2022-01-26 14:51:30|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|0
1643208700000|2022-01-26 14:51:40|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|0
1643208710000|2022-01-26 14:51:50|5590.13|5590.13|5590.13|5590.13|5590.13|5590.13|5590.13|5590.13|0
1643208720000|2022-01-26 14:52:00|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|5588.35|0
1643208740000|2022-01-26 14:52:20|5590.13|5590.13|5591.91|5591.91|5591.91|5591.91|5590.13|5590.13|0
1643208750000|2022-01-26 14:52:30|5593.69|5593.69|5595.47|5595.47|5595.47|5595.47|5593.69|5593.69|0
1643208780000|2022-01-26 14:53:00|5596.12|5596.12|5596.44|5596.44|5596.44|5596.44|5596.12|5596.12|0
1643208800000|2022-01-26 14:53:20|5598.22|5598.22|5598.22|5598.22|5598.22|5598.22|5598.22|5598.22|0
1643208820000|2022-01-26 14:53:40|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|0
1643208840000|2022-01-26 14:54:00|5595.47|5595.47|5595.47|5595.47|5595.47|5595.47|5595.47|5595.47|0
1643208850000|2022-01-26 14:54:10|5591.91|5591.91|5590.13|5590.13|5591.91|5591.91|5590.13|5590.13|0
1643208870000|2022-01-26 14:54:30|5590.46|5590.46|5590.46|5590.46|5590.46|5590.46|5590.46|5590.46|0
1643208880000|2022-01-26 14:54:40|5588.68|5588.68|5588.35|5588.35|5588.68|5588.68|5588.35|5588.35|0
1643208900000|2022-01-26 14:55:00|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|0
1643208940000|2022-01-26 14:55:40|5584.8|5584.8|5582.05|5582.05|5584.8|5584.8|5582.05|5582.05|0
1643208980000|2022-01-26 14:56:20|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|0
1643209010000|2022-01-26 14:56:50|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|0
1643209020000|2022-01-26 14:57:00|5579.14|5579.14|5579.14|5579.14|5579.14|5579.14|5579.14|5579.14|0
1643209080000|2022-01-26 14:58:00|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|0
1643209090000|2022-01-26 14:58:10|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|0
1643209110000|2022-01-26 14:58:30|5573.8|5573.8|5572.18|5572.18|5573.8|5573.8|5572.18|5572.18|0
1643209120000|2022-01-26 14:58:40|5570.4|5570.4|5568.62|5568.62|5570.4|5570.4|5568.62|5568.62|0
1643209140000|2022-01-26 14:59:00|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1643209150000|2022-01-26 14:59:10|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|0
1643209180000|2022-01-26 14:59:40|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|0
1643209200000|2022-01-26 15:00:00|5562.8|5562.8|5562.8|5562.8|5562.8|5562.8|5562.8|5562.8|0
1643209210000|2022-01-26 15:00:10|5564.58|5564.58|5566.36|5566.36|5566.36|5566.36|5564.58|5564.58|0
1643209220000|2022-01-26 15:00:20|5568.14|5568.14|5566.36|5566.36|5569.92|5569.92|5566.36|5566.36|0
1643209230000|2022-01-26 15:00:30|5567.01|5567.01|5570.56|5570.56|5570.56|5570.56|5567.01|5567.01|0
1643209250000|2022-01-26 15:00:50|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1643209270000|2022-01-26 15:01:10|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1643209300000|2022-01-26 15:01:40|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|0
1643209310000|2022-01-26 15:01:50|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1643209320000|2022-01-26 15:02:00|5573.31|5573.31|5571.53|5571.53|5573.31|5573.31|5571.53|5571.53|0
1643209330000|2022-01-26 15:02:10|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|0
1643209340000|2022-01-26 15:02:20|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|0
1643209350000|2022-01-26 15:02:30|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1643209370000|2022-01-26 15:02:50|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|5574.93|0
1643209380000|2022-01-26 15:03:00|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1643209390000|2022-01-26 15:03:10|5574.93|5574.93|5573.15|5573.15|5574.93|5574.93|5573.15|5573.15|0
1643209400000|2022-01-26 15:03:20|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1643209430000|2022-01-26 15:03:50|5573.15|5573.15|5574.93|5574.93|5574.93|5574.93|5573.15|5573.15|0
1643209450000|2022-01-26 15:04:10|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|0
1643209490000|2022-01-26 15:04:50|5580.27|5580.27|5578.49|5578.49|5580.27|5580.27|5578.49|5578.49|0
1643209520000|2022-01-26 15:05:20|5582.05|5582.05|5576.71|5576.71|5582.05|5582.05|5576.71|5576.71|0
1643209570000|2022-01-26 15:06:10|5578.49|5578.49|5578.49|5578.49|5582.05|5582.05|5578.49|5578.49|0
1643209580000|2022-01-26 15:06:20|5582.05|5582.05|5582.05|5582.05|5583.82|5583.82|5578.49|5578.49|0
1643209590000|2022-01-26 15:06:30|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|5580.27|0
1643209600000|2022-01-26 15:06:40|5579.3|5579.3|5580.75|5580.75|5580.75|5580.75|5578.97|5578.97|0
1643209610000|2022-01-26 15:06:50|5582.53|5582.53|5578.97|5578.97|5584.31|5584.31|5578.97|5578.97|0
1643209620000|2022-01-26 15:07:00|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|5579.94|0
1643209630000|2022-01-26 15:07:10|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5576.39|5576.39|0
1643209690000|2022-01-26 15:08:10|5579.94|5579.94|5578.16|5578.16|5579.94|5579.94|5578.16|5578.16|0
1643209700000|2022-01-26 15:08:20|5576.39|5576.39|5576.39|5576.39|5578.16|5578.16|5576.39|5576.39|0
1643209720000|2022-01-26 15:08:40|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|0
1643209730000|2022-01-26 15:08:50|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|0
1643209740000|2022-01-26 15:09:00|5574.61|5574.61|5572.83|5572.83|5574.61|5574.61|5572.83|5572.83|0
1643209760000|2022-01-26 15:09:20|5571.05|5571.05|5569.27|5569.27|5571.05|5571.05|5569.27|5569.27|0
1643209770000|2022-01-26 15:09:30|5567.49|5567.49|5565.71|5565.71|5567.49|5567.49|5565.71|5565.71|0
1643209780000|2022-01-26 15:09:40|5565.07|5565.07|5566.52|5566.52|5570.08|5570.08|5564.74|5564.74|0
1643209800000|2022-01-26 15:10:00|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|0
1643209810000|2022-01-26 15:10:10|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|0
1643209830000|2022-01-26 15:10:30|5562.96|5562.96|5564.74|5564.74|5564.74|5564.74|5562.96|5562.96|0
1643209920000|2022-01-26 15:12:00|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|5566.52|0
1643209940000|2022-01-26 15:12:20|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|0
1643209970000|2022-01-26 15:12:50|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|5559.41|0
1643209980000|2022-01-26 15:13:00|5557.63|5557.63|5559.41|5559.41|5562.96|5562.96|5557.63|5557.63|0
1643209990000|2022-01-26 15:13:10|5555.85|5555.85|5554.88|5554.88|5555.85|5555.85|5554.88|5554.88|0
1643210050000|2022-01-26 15:14:10|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|0
1643210070000|2022-01-26 15:14:30|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|5554.88|0
1643210080000|2022-01-26 15:14:40|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1643210090000|2022-01-26 15:14:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1643210100000|2022-01-26 15:15:00|5557.79|5557.79|5554.23|5554.23|5557.79|5557.79|5554.23|5554.23|0
1643210110000|2022-01-26 15:15:10|5557.79|5557.79|5554.23|5554.23|5557.79|5557.79|5554.23|5554.23|0
1643210130000|2022-01-26 15:15:30|5552.45|5552.45|5553.42|5553.42|5553.42|5553.42|5552.45|5552.45|0
1643210150000|2022-01-26 15:15:50|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1643210170000|2022-01-26 15:16:10|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|5551.64|0
1643210200000|2022-01-26 15:16:40|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1643210220000|2022-01-26 15:17:00|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|0
1643210250000|2022-01-26 15:17:30|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1643210270000|2022-01-26 15:17:50|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|0
1643210280000|2022-01-26 15:18:00|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1643210290000|2022-01-26 15:18:10|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643210300000|2022-01-26 15:18:20|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|0
1643210360000|2022-01-26 15:19:20|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643210400000|2022-01-26 15:20:00|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1643210460000|2022-01-26 15:21:00|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1643210520000|2022-01-26 15:22:00|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1643210560000|2022-01-26 15:22:40|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|0
1643210580000|2022-01-26 15:23:00|5553.91|5553.91|5555.69|5555.69|5555.69|5555.69|5553.91|5553.91|0
1643210590000|2022-01-26 15:23:10|5553.91|5553.91|5554.88|5554.88|5554.88|5554.88|5553.91|5553.91|0
1643210600000|2022-01-26 15:23:20|5554.23|5554.23|5554.55|5554.55|5554.55|5554.55|5554.23|5554.23|0
1643210610000|2022-01-26 15:23:30|5558.11|5558.11|5552.78|5552.78|5558.11|5558.11|5552.78|5552.78|0
1643210650000|2022-01-26 15:24:10|5551|5551|5551|5551|5551|5551|5551|5551|0
1643210660000|2022-01-26 15:24:20|5550.67|5550.67|5550.35|5550.35|5550.67|5550.67|5550.35|5550.35|0
1643210690000|2022-01-26 15:24:50|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1643210720000|2022-01-26 15:25:20|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|0
1643210790000|2022-01-26 15:26:30|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1643210860000|2022-01-26 15:27:40|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|0
1643210870000|2022-01-26 15:27:50|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1643210880000|2022-01-26 15:28:00|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1643210920000|2022-01-26 15:28:40|5550.35|5550.35|5548.57|5548.57|5550.35|5550.35|5548.57|5548.57|0
1643210930000|2022-01-26 15:28:50|5553.91|5553.91|5552.13|5552.13|5553.91|5553.91|5552.13|5552.13|0
1643210940000|2022-01-26 15:29:00|5548.57|5548.57|5546.79|5546.79|5548.57|5548.57|5546.79|5546.79|0
1643210960000|2022-01-26 15:29:20|5552.13|5552.13|5552.78|5552.78|5552.78|5552.78|5552.13|5552.13|0
1643210980000|2022-01-26 15:29:40|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|0
1643211040000|2022-01-26 15:30:40|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1643211050000|2022-01-26 15:30:50|5550.67|5550.67|5548.89|5548.89|5550.67|5550.67|5548.89|5548.89|0
1643211070000|2022-01-26 15:31:10|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1643211080000|2022-01-26 15:31:20|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1643211110000|2022-01-26 15:31:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1643211120000|2022-01-26 15:32:00|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1643211130000|2022-01-26 15:32:10|5550.35|5550.35|5549.7|5549.7|5550.35|5550.35|5549.7|5549.7|0
1643211140000|2022-01-26 15:32:20|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1643211150000|2022-01-26 15:32:30|5546.14|5546.14|5547.92|5547.92|5547.92|5547.92|5546.14|5546.14|0
1643211160000|2022-01-26 15:32:40|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|0
1643211190000|2022-01-26 15:33:10|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1643211200000|2022-01-26 15:33:20|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|0
1643211220000|2022-01-26 15:33:40|5549.7|5549.7|5549.7|5549.7|5551.48|5551.48|5549.7|5549.7|0
1643211240000|2022-01-26 15:34:00|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643211250000|2022-01-26 15:34:10|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|0
1643211270000|2022-01-26 15:34:30|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643211300000|2022-01-26 15:35:00|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643211320000|2022-01-26 15:35:20|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643211330000|2022-01-26 15:35:30|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643211340000|2022-01-26 15:35:40|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643211360000|2022-01-26 15:36:00|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|5550.03|0
1643211370000|2022-01-26 15:36:10|5548.25|5548.25|5546.3|5546.3|5548.25|5548.25|5546.3|5546.3|0
1643211390000|2022-01-26 15:36:30|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|0
1643211440000|2022-01-26 15:37:20|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|0
1643211450000|2022-01-26 15:37:30|5550.19|5550.19|5550.51|5550.51|5550.51|5550.51|5550.19|5550.19|0
1643211510000|2022-01-26 15:38:30|5548.73|5548.73|5546.95|5546.95|5550.51|5550.51|5546.95|5546.95|0
1643211530000|2022-01-26 15:38:50|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1643211560000|2022-01-26 15:39:20|5545.5|5545.5|5547.28|5547.28|5549.05|5549.05|5545.5|5545.5|0
1643211580000|2022-01-26 15:39:40|5546.95|5546.95|5544.2|5544.2|5546.95|5546.95|5542.42|5542.42|0
1643211590000|2022-01-26 15:39:50|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|0
1643211600000|2022-01-26 15:40:00|5546.63|5546.63|5546.3|5546.3|5546.63|5546.63|5546.3|5546.3|0
1643211610000|2022-01-26 15:40:10|5545.98|5545.98|5546.3|5546.3|5546.3|5546.3|5545.98|5545.98|0
1643211630000|2022-01-26 15:40:30|5548.08|5548.08|5548.08|5548.08|5548.08|5548.08|5548.08|5548.08|0
1643211640000|2022-01-26 15:40:40|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|5549.86|0
1643211680000|2022-01-26 15:41:20|5549.54|5549.54|5549.86|5549.86|5549.86|5549.86|5549.54|5549.54|0
1643211710000|2022-01-26 15:41:50|5553.42|5553.42|5553.74|5553.74|5553.74|5553.74|5553.42|5553.42|0
1643211730000|2022-01-26 15:42:10|5550.19|5550.19|5548.41|5548.41|5550.19|5550.19|5548.41|5548.41|0
1643211740000|2022-01-26 15:42:20|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|0
1643211810000|2022-01-26 15:43:30|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|0
1643211850000|2022-01-26 15:44:10|5548.08|5548.08|5546.3|5546.3|5548.08|5548.08|5546.3|5546.3|0
1643211860000|2022-01-26 15:44:20|5545.98|5545.98|5546.3|5546.3|5546.3|5546.3|5545.98|5545.98|0
1643211910000|2022-01-26 15:45:10|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|0
1643211920000|2022-01-26 15:45:20|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|0
1643211960000|2022-01-26 15:46:00|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5543.88|5543.88|0
1643211980000|2022-01-26 15:46:20|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|0
1643212010000|2022-01-26 15:46:50|5544.2|5544.2|5538.38|5538.38|5544.53|5544.53|5538.38|5538.38|0
1643212020000|2022-01-26 15:47:00|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|0
1643212030000|2022-01-26 15:47:10|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|0
1643212040000|2022-01-26 15:47:20|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1643212070000|2022-01-26 15:47:50|5539.35|5539.35|5539.35|5539.35|5539.35|5539.35|5539.35|5539.35|0
1643212110000|2022-01-26 15:48:30|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1643212120000|2022-01-26 15:48:40|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|0
1643212150000|2022-01-26 15:49:10|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|0
1643212160000|2022-01-26 15:49:20|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|0
1643212200000|2022-01-26 15:50:00|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1643212220000|2022-01-26 15:50:20|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|0
1643212260000|2022-01-26 15:51:00|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1643212300000|2022-01-26 15:51:40|5541.78|5541.78|5544.2|5544.2|5544.2|5544.2|5541.78|5541.78|0
1643212310000|2022-01-26 15:51:50|5544.53|5544.53|5544.53|5544.53|5544.53|5544.53|5544.53|5544.53|0
1643212320000|2022-01-26 15:52:00|5542.75|5542.75|5542.42|5542.42|5542.75|5542.75|5542.42|5542.42|0
1643212370000|2022-01-26 15:52:50|5540.64|5540.64|5538.87|5538.87|5540.64|5540.64|5538.87|5538.87|0
1643212380000|2022-01-26 15:53:00|5537.09|5537.09|5538.87|5538.87|5538.87|5538.87|5537.09|5537.09|0
1643212390000|2022-01-26 15:53:10|5540.64|5540.64|5540.64|5540.64|5540.64|5540.64|5540.64|5540.64|0
1643212430000|2022-01-26 15:53:50|5540|5540|5538.22|5538.22|5540|5540|5538.22|5538.22|0
1643212440000|2022-01-26 15:54:00|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|0
1643212500000|2022-01-26 15:55:00|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|0
1643212510000|2022-01-26 15:55:10|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|0
1643212530000|2022-01-26 15:55:30|5534.66|5534.66|5534.66|5534.66|5534.66|5534.66|5534.66|5534.66|0
1643212560000|2022-01-26 15:56:00|5536.44|5536.44|5538.22|5538.22|5538.22|5538.22|5536.44|5536.44|0
1643212570000|2022-01-26 15:56:10|5540|5540|5540|5540|5540|5540|5540|5540|0
1643212580000|2022-01-26 15:56:20|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|0
1643212610000|2022-01-26 15:56:50|5540|5540|5540|5540|5540|5540|5540|5540|0
1643212620000|2022-01-26 15:57:00|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|0
1643212650000|2022-01-26 15:57:30|5540|5540|5540|5540|5540|5540|5540|5540|0
1643212680000|2022-01-26 15:58:00|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|0
1643212700000|2022-01-26 15:58:20|5542.42|5542.42|5540.64|5540.64|5542.42|5542.42|5540.64|5540.64|0
1643212730000|2022-01-26 15:58:50|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|0
1643212740000|2022-01-26 15:59:00|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1643212770000|2022-01-26 15:59:30|5542.75|5542.75|5542.75|5542.75|5542.75|5542.75|5542.75|5542.75|0
1643212790000|2022-01-26 15:59:50|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|0
1643212800000|2022-01-26 16:00:00|5540.64|5540.64|5540|5540|5540.64|5540.64|5540|5540|0
1643212830000|2022-01-26 16:00:30|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|0
1643212840000|2022-01-26 16:00:40|5541.45|5541.45|5543.23|5543.23|5543.23|5543.23|5541.45|5541.45|0
1643212860000|2022-01-26 16:01:00|5543.55|5543.55|5541.78|5541.78|5543.55|5543.55|5541.78|5541.78|0
1643212920000|2022-01-26 16:02:00|5545.33|5545.33|5545.33|5545.33|5545.33|5545.33|5545.33|5545.33|0
1643212960000|2022-01-26 16:02:40|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|0
1643212990000|2022-01-26 16:03:10|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|5541.78|0
1643213050000|2022-01-26 16:04:10|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|0
1643213110000|2022-01-26 16:05:10|5543.23|5543.23|5545.01|5545.01|5545.01|5545.01|5543.23|5543.23|0
1643213140000|2022-01-26 16:05:40|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1643213160000|2022-01-26 16:06:00|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|0
1643213210000|2022-01-26 16:06:50|5546.79|5546.79|5549.21|5549.21|5549.21|5549.21|5546.79|5546.79|0
1643213220000|2022-01-26 16:07:00|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|0
1643213230000|2022-01-26 16:07:10|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|0
1643213250000|2022-01-26 16:07:30|5547.11|5547.11|5547.11|5547.11|5547.11|5547.11|5547.11|5547.11|0
1643213260000|2022-01-26 16:07:40|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1643213300000|2022-01-26 16:08:20|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1643213340000|2022-01-26 16:09:00|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1643213350000|2022-01-26 16:09:10|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1643213400000|2022-01-26 16:10:00|5550.35|5550.35|5552.12|5552.12|5552.12|5552.12|5550.35|5550.35|0
1643213420000|2022-01-26 16:10:20|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1643213430000|2022-01-26 16:10:30|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|0
1643213440000|2022-01-26 16:10:40|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|0
1643213450000|2022-01-26 16:10:50|5550.99|5550.99|5553.1|5553.1|5553.1|5553.1|5550.99|5550.99|0
1643213510000|2022-01-26 16:11:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1643213540000|2022-01-26 16:12:20|5550.67|5550.67|5551.32|5551.32|5551.32|5551.32|5550.67|5550.67|0
1643213570000|2022-01-26 16:12:50|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|5549.54|0
1643213580000|2022-01-26 16:13:00|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|0
1643213600000|2022-01-26 16:13:20|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|0
1643213610000|2022-01-26 16:13:30|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|0
1643213700000|2022-01-26 16:15:00|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1643213720000|2022-01-26 16:15:20|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|0
1643213730000|2022-01-26 16:15:30|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|0
1643213740000|2022-01-26 16:15:40|5558.43|5558.43|5556.65|5556.65|5558.43|5558.43|5556.65|5556.65|0
1643213760000|2022-01-26 16:16:00|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|0
1643213770000|2022-01-26 16:16:10|5556.65|5556.65|5558.43|5558.43|5558.43|5558.43|5556.65|5556.65|0
1643213780000|2022-01-26 16:16:20|5558.11|5558.11|5557.78|5557.78|5558.11|5558.11|5557.78|5557.78|0
1643213830000|2022-01-26 16:17:10|5554.23|5554.23|5553.9|5553.9|5554.23|5554.23|5553.9|5553.9|0
1643213840000|2022-01-26 16:17:20|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|5555.68|0
1643213850000|2022-01-26 16:17:30|5552.12|5552.12|5550.35|5550.35|5552.12|5552.12|5550.35|5550.35|0
1643213990000|2022-01-26 16:19:50|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1643214020000|2022-01-26 16:20:20|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|5546.79|0
1643214060000|2022-01-26 16:21:00|5548.57|5548.57|5548.57|5548.57|5550.35|5550.35|5548.57|5548.57|0
1643214090000|2022-01-26 16:21:30|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1643214100000|2022-01-26 16:21:40|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1643214130000|2022-01-26 16:22:10|5555.03|5555.03|5556.81|5556.81|5556.81|5556.81|5555.03|5555.03|0
1643214140000|2022-01-26 16:22:20|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1643214190000|2022-01-26 16:23:10|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1643214230000|2022-01-26 16:23:50|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1643214300000|2022-01-26 16:25:00|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1643214310000|2022-01-26 16:25:10|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|0
1643214320000|2022-01-26 16:25:20|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1643214330000|2022-01-26 16:25:30|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1643214340000|2022-01-26 16:25:40|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1643214360000|2022-01-26 16:26:00|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1643214370000|2022-01-26 16:26:10|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|0
1643214380000|2022-01-26 16:26:20|5554.39|5554.39|5550.83|5550.83|5554.39|5554.39|5550.83|5550.83|0
1643214430000|2022-01-26 16:27:10|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1643214440000|2022-01-26 16:27:20|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|0
1643214470000|2022-01-26 16:27:50|5551.15|5551.15|5551.15|5551.15|5552.93|5552.93|5551.15|5551.15|0
1643214500000|2022-01-26 16:28:20|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|0
1643214520000|2022-01-26 16:28:40|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|0
1643214540000|2022-01-26 16:29:00|5552.12|5552.12|5552.12|5552.12|5552.77|5552.77|5552.12|5552.12|0
1643214550000|2022-01-26 16:29:10|5550.35|5550.35|5552.12|5552.12|5552.12|5552.12|5550.35|5550.35|0
1643214570000|2022-01-26 16:29:30|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|0
1643214580000|2022-01-26 16:29:40|5552.12|5552.12|5548.57|5548.57|5552.12|5552.12|5548.57|5548.57|0
1643271320000|2022-01-27 08:15:20|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|0
1643271350000|2022-01-27 08:15:50|5464.31|5464.31|5462.53|5462.53|5464.31|5464.31|5462.53|5462.53|0
1643271360000|2022-01-27 08:16:00|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|0
1643271400000|2022-01-27 08:16:40|5462.85|5462.85|5463.83|5463.83|5463.83|5463.83|5462.85|5462.85|0
1643271410000|2022-01-27 08:16:50|5463.5|5463.5|5467.06|5467.06|5467.06|5467.06|5463.5|5463.5|0
1643271440000|2022-01-27 08:17:20|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|5470.62|0
1643271450000|2022-01-27 08:17:30|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1643271460000|2022-01-27 08:17:40|5473.37|5473.37|5471.42|5471.42|5473.37|5473.37|5471.42|5471.42|0
1643271470000|2022-01-27 08:17:50|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|5469.65|0
1643271540000|2022-01-27 08:19:00|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|0
1643271570000|2022-01-27 08:19:30|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1643271580000|2022-01-27 08:19:40|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1643271600000|2022-01-27 08:20:00|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|0
1643271630000|2022-01-27 08:20:30|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|0
1643271640000|2022-01-27 08:20:40|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|0
1643271680000|2022-01-27 08:21:20|5468.68|5468.68|5469|5469|5469|5469|5468.68|5468.68|0
1643271700000|2022-01-27 08:21:40|5468.68|5468.68|5463.34|5463.34|5468.68|5468.68|5463.34|5463.34|0
1643271730000|2022-01-27 08:22:10|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|5462.69|0
1643271750000|2022-01-27 08:22:30|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|0
1643271790000|2022-01-27 08:23:10|5460.27|5460.27|5459.94|5459.94|5460.27|5460.27|5459.94|5459.94|0
1643271800000|2022-01-27 08:23:20|5460.59|5460.59|5454.28|5454.28|5460.59|5460.59|5454.28|5454.28|0
1643271830000|2022-01-27 08:23:50|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|0
1643271860000|2022-01-27 08:24:20|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|0
1643271910000|2022-01-27 08:25:10|5453.48|5453.48|5453.48|5453.48|5455.26|5455.26|5453.48|5453.48|0
1643271930000|2022-01-27 08:25:30|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|0
1643271940000|2022-01-27 08:25:40|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|0
1643271950000|2022-01-27 08:25:50|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1643271960000|2022-01-27 08:26:00|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1643272000000|2022-01-27 08:26:40|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|0
1643272010000|2022-01-27 08:26:50|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1643272080000|2022-01-27 08:28:00|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1643272090000|2022-01-27 08:28:10|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1643272140000|2022-01-27 08:29:00|5458.98|5458.98|5460.76|5460.76|5460.76|5460.76|5458.98|5458.98|0
1643272200000|2022-01-27 08:30:00|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|0
1643272230000|2022-01-27 08:30:30|5467.87|5467.87|5464.64|5464.64|5467.87|5467.87|5464.64|5464.64|0
1643272240000|2022-01-27 08:30:40|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|0
1643272250000|2022-01-27 08:30:50|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|0
1643272260000|2022-01-27 08:31:00|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|5466.09|0
1643272280000|2022-01-27 08:31:20|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|0
1643272290000|2022-01-27 08:31:30|5460.76|5460.76|5456.06|5456.06|5460.76|5460.76|5456.06|5456.06|0
1643272320000|2022-01-27 08:32:00|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|0
1643272400000|2022-01-27 08:33:20|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|0
1643272440000|2022-01-27 08:34:00|5464.96|5464.96|5463.18|5463.18|5464.96|5464.96|5463.18|5463.18|0
1643272450000|2022-01-27 08:34:10|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|0
1643272460000|2022-01-27 08:34:20|5461.88|5461.88|5459.94|5459.94|5461.88|5461.88|5459.94|5459.94|0
1643272550000|2022-01-27 08:35:50|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|0
1643272560000|2022-01-27 08:36:00|5466.57|5466.57|5468.51|5468.51|5468.51|5468.51|5466.57|5466.57|0
1643272620000|2022-01-27 08:37:00|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|0
1643272630000|2022-01-27 08:37:10|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|0
1643272640000|2022-01-27 08:37:20|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1643272700000|2022-01-27 08:38:20|5480.97|5480.97|5480.97|5480.97|5480.97|5480.97|5480.97|5480.97|0
1643272710000|2022-01-27 08:38:30|5484.52|5484.52|5484.52|5484.52|5484.52|5484.52|5484.52|5484.52|0
1643272730000|2022-01-27 08:38:50|5486.3|5486.3|5488.08|5488.08|5488.08|5488.08|5486.3|5486.3|0
1643272740000|2022-01-27 08:39:00|5489.86|5489.86|5488.08|5488.08|5489.86|5489.86|5488.08|5488.08|0
1643272750000|2022-01-27 08:39:10|5489.86|5489.86|5491.64|5491.64|5491.64|5491.64|5489.86|5489.86|0
1643272770000|2022-01-27 08:39:30|5488.72|5488.72|5489.7|5489.7|5489.7|5489.7|5488.72|5488.72|0
1643272800000|2022-01-27 08:40:00|5493.25|5493.25|5494.55|5494.55|5494.55|5494.55|5493.25|5493.25|0
1643272820000|2022-01-27 08:40:20|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|0
1643272870000|2022-01-27 08:41:10|5493.74|5493.74|5493.74|5493.74|5493.74|5493.74|5493.74|5493.74|0
1643272880000|2022-01-27 08:41:20|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|0
1643273040000|2022-01-27 08:44:00|5493.74|5493.74|5490.67|5490.67|5493.74|5493.74|5490.67|5490.67|0
1643273050000|2022-01-27 08:44:10|5487.11|5487.11|5488.89|5488.89|5488.89|5488.89|5487.11|5487.11|0
1643273100000|2022-01-27 08:45:00|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|0
1643273110000|2022-01-27 08:45:10|5487.27|5487.27|5483.71|5483.71|5487.27|5487.27|5483.71|5483.71|0
1643273170000|2022-01-27 08:46:10|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|0
1643273180000|2022-01-27 08:46:20|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|0
1643273240000|2022-01-27 08:47:20|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|0
1643273260000|2022-01-27 08:47:40|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|0
1643273280000|2022-01-27 08:48:00|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|0
1643273290000|2022-01-27 08:48:10|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|0
1643273330000|2022-01-27 08:48:50|5486.3|5486.3|5486.63|5486.63|5486.63|5486.63|5486.3|5486.3|0
1643273370000|2022-01-27 08:49:30|5487.6|5487.6|5486.63|5486.63|5487.6|5487.6|5486.63|5486.63|0
1643273460000|2022-01-27 08:51:00|5486.95|5486.95|5488.24|5488.24|5488.57|5488.57|5486.95|5486.95|0
1643273470000|2022-01-27 08:51:10|5491.16|5491.16|5491.96|5491.96|5493.74|5493.74|5490.19|5490.19|0
1643273480000|2022-01-27 08:51:20|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|5490.67|0
1643273490000|2022-01-27 08:51:30|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|0
1643273500000|2022-01-27 08:51:40|5491.32|5491.32|5491.96|5491.96|5491.96|5491.96|5490.99|5490.99|0
1643273530000|2022-01-27 08:52:10|5490.19|5490.19|5488.41|5488.41|5490.19|5490.19|5488.41|5488.41|0
1643273540000|2022-01-27 08:52:20|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|0
1643273550000|2022-01-27 08:52:30|5490.19|5490.19|5490.19|5490.19|5490.19|5490.19|5490.19|5490.19|0
1643273560000|2022-01-27 08:52:40|5489.54|5489.54|5489.54|5489.54|5489.54|5489.54|5489.54|5489.54|0
1643273580000|2022-01-27 08:53:00|5489.86|5489.86|5490.19|5490.19|5490.19|5490.19|5489.86|5489.86|0
1643273690000|2022-01-27 08:54:50|5499.08|5499.08|5499.08|5499.08|5499.08|5499.08|5499.08|5499.08|0
1643273720000|2022-01-27 08:55:20|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|5500.05|0
1643273730000|2022-01-27 08:55:30|5496.49|5496.49|5496.49|5496.49|5496.49|5496.49|5496.49|5496.49|0
1643273740000|2022-01-27 08:55:40|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|0
1643273750000|2022-01-27 08:55:50|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|0
1643273810000|2022-01-27 08:56:50|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|0
1643273840000|2022-01-27 08:57:20|5497.3|5497.3|5497.3|5497.3|5497.3|5497.3|5497.3|5497.3|0
1643273860000|2022-01-27 08:57:40|5496.65|5496.65|5495.68|5495.68|5496.65|5496.65|5495.68|5495.68|0
1643273880000|2022-01-27 08:58:00|5496.01|5496.01|5496.98|5496.98|5496.98|5496.98|5496.01|5496.01|0
1643273900000|2022-01-27 08:58:20|5496.65|5496.65|5496.65|5496.65|5496.65|5496.65|5496.65|5496.65|0
1643273910000|2022-01-27 08:58:30|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|0
1643273940000|2022-01-27 08:59:00|5501.67|5501.67|5501.99|5501.99|5502.31|5502.31|5501.67|5501.67|0
1643273960000|2022-01-27 08:59:20|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|0
1643273990000|2022-01-27 08:59:50|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|0
1643274000000|2022-01-27 09:00:00|5502.15|5502.15|5497.3|5497.3|5502.15|5502.15|5497.3|5497.3|0
1643274020000|2022-01-27 09:00:20|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|0
1643274030000|2022-01-27 09:00:30|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|0
1643274040000|2022-01-27 09:00:40|5491.64|5491.64|5489.86|5489.86|5491.64|5491.64|5489.86|5489.86|0
1643274060000|2022-01-27 09:01:00|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|0
1643274210000|2022-01-27 09:03:30|5486.95|5486.95|5495.84|5495.84|5495.84|5495.84|5486.95|5486.95|0
1643274220000|2022-01-27 09:03:40|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|0
1643274230000|2022-01-27 09:03:50|5493.42|5493.42|5492.45|5492.45|5493.42|5493.42|5492.45|5492.45|0
1643274260000|2022-01-27 09:04:20|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|0
1643274280000|2022-01-27 09:04:40|5491.31|5491.31|5493.09|5493.09|5493.09|5493.09|5491.31|5491.31|0
1643274300000|2022-01-27 09:05:00|5493.42|5493.42|5493.42|5493.42|5493.42|5493.42|5493.42|5493.42|0
1643274310000|2022-01-27 09:05:10|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1643274370000|2022-01-27 09:06:10|5489.86|5489.86|5488.08|5488.08|5489.86|5489.86|5488.08|5488.08|0
1643274470000|2022-01-27 09:07:50|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1643274520000|2022-01-27 09:08:40|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1643274580000|2022-01-27 09:09:40|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1643274630000|2022-01-27 09:10:30|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|0
1643274780000|2022-01-27 09:13:00|5494.39|5494.39|5494.39|5494.39|5494.39|5494.39|5494.39|5494.39|0
1643274850000|2022-01-27 09:14:10|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1643274890000|2022-01-27 09:14:50|5492.93|5492.93|5491.96|5491.96|5492.93|5492.93|5491.96|5491.96|0
1643274910000|2022-01-27 09:15:10|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|0
1643274940000|2022-01-27 09:15:40|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|5490.83|0
1643275010000|2022-01-27 09:16:50|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|0
1643275020000|2022-01-27 09:17:00|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|0
1643275070000|2022-01-27 09:17:50|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|0
1643275110000|2022-01-27 09:18:30|5491.64|5491.64|5489.86|5489.86|5491.64|5491.64|5489.86|5489.86|0
1643275170000|2022-01-27 09:19:30|5488.89|5488.89|5488.24|5488.24|5488.89|5488.89|5488.24|5488.24|0
1643275180000|2022-01-27 09:19:40|5488.56|5488.56|5486.63|5486.63|5490.18|5490.18|5486.63|5486.63|0
1643275200000|2022-01-27 09:20:00|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|0
1643275230000|2022-01-27 09:20:30|5488.73|5488.73|5488.4|5488.4|5488.73|5488.73|5488.4|5488.4|0
1643275290000|2022-01-27 09:21:30|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1643275350000|2022-01-27 09:22:30|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|0
1643275440000|2022-01-27 09:24:00|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1643275500000|2022-01-27 09:25:00|5493.42|5493.42|5495.2|5495.2|5495.2|5495.2|5493.42|5493.42|0
1643275530000|2022-01-27 09:25:30|5496.17|5496.17|5495.2|5495.2|5496.17|5496.17|5494.87|5494.87|0
1643275550000|2022-01-27 09:25:50|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|0
1643275570000|2022-01-27 09:26:10|5498.75|5498.75|5498.75|5498.75|5498.75|5498.75|5498.75|5498.75|0
1643275600000|2022-01-27 09:26:40|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|0
1643275640000|2022-01-27 09:27:20|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|0
1643275720000|2022-01-27 09:28:40|5505.06|5505.06|5514.12|5514.12|5514.12|5514.12|5505.06|5505.06|0
1643275730000|2022-01-27 09:28:50|5514.76|5514.76|5513.79|5513.79|5514.76|5514.76|5513.79|5513.79|0
1643275740000|2022-01-27 09:29:00|5515.09|5515.09|5514.44|5514.44|5515.41|5515.41|5514.44|5514.44|0
1643275790000|2022-01-27 09:29:50|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|0
1643275810000|2022-01-27 09:30:10|5512.66|5512.66|5513.31|5513.31|5513.31|5513.31|5512.66|5512.66|0
1643275910000|2022-01-27 09:31:50|5511.53|5511.53|5511.53|5511.53|5511.53|5511.53|5511.53|5511.53|0
1643276010000|2022-01-27 09:33:30|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|0
1643276030000|2022-01-27 09:33:50|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1643276040000|2022-01-27 09:34:00|5512.66|5512.66|5512.01|5512.01|5512.66|5512.66|5512.01|5512.01|0
1643276080000|2022-01-27 09:34:40|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|5510.24|0
1643276090000|2022-01-27 09:34:50|5508.46|5508.46|5508.46|5508.46|5508.46|5508.46|5508.46|5508.46|0
1643276120000|2022-01-27 09:35:20|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|0
1643276140000|2022-01-27 09:35:40|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|5504.9|0
1643276190000|2022-01-27 09:36:30|5504.25|5504.25|5503.93|5503.93|5504.25|5504.25|5503.6|5503.6|0
1643276200000|2022-01-27 09:36:40|5502.15|5502.15|5502.15|5502.15|5502.15|5502.15|5502.15|5502.15|0
1643276250000|2022-01-27 09:37:30|5502.47|5502.47|5502.8|5502.8|5502.8|5502.8|5502.47|5502.47|0
1643276310000|2022-01-27 09:38:30|5501.83|5501.83|5501.83|5501.83|5501.83|5501.83|5501.83|5501.83|0
1643276380000|2022-01-27 09:39:40|5501.5|5501.5|5498.75|5498.75|5501.5|5501.5|5498.75|5498.75|0
1643276410000|2022-01-27 09:40:10|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|5498.11|0
1643276480000|2022-01-27 09:41:20|5497.78|5497.78|5497.78|5497.78|5497.78|5497.78|5497.78|5497.78|0
1643276500000|2022-01-27 09:41:40|5497.13|5497.13|5495.52|5495.52|5497.13|5497.13|5495.52|5495.52|0
1643276530000|2022-01-27 09:42:10|5500.85|5500.85|5500.85|5500.85|5500.85|5500.85|5500.85|5500.85|0
1643276580000|2022-01-27 09:43:00|5499.07|5499.07|5497.29|5497.29|5499.07|5499.07|5497.29|5497.29|0
1643276590000|2022-01-27 09:43:10|5495.52|5495.52|5493.74|5493.74|5495.52|5495.52|5493.74|5493.74|0
1643276640000|2022-01-27 09:44:00|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|5495.52|0
1643276650000|2022-01-27 09:44:10|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|0
1643276750000|2022-01-27 09:45:50|5499.07|5499.07|5499.07|5499.07|5499.07|5499.07|5499.07|5499.07|0
1643276800000|2022-01-27 09:46:40|5500.04|5500.04|5497.78|5497.78|5500.04|5500.04|5497.78|5497.78|0
1643276810000|2022-01-27 09:46:50|5498.1|5498.1|5496.81|5496.81|5498.1|5498.1|5496.81|5496.81|0
1643276820000|2022-01-27 09:47:00|5500.36|5500.36|5501.34|5501.34|5501.34|5501.34|5500.36|5500.36|0
1643276840000|2022-01-27 09:47:20|5503.11|5503.11|5501.34|5501.34|5503.11|5503.11|5501.34|5501.34|0
1643276860000|2022-01-27 09:47:40|5502.31|5502.31|5504.09|5504.09|5504.09|5504.09|5502.31|5502.31|0
1643276960000|2022-01-27 09:49:20|5504.41|5504.41|5505.38|5505.38|5505.38|5505.38|5504.41|5504.41|0
1643276970000|2022-01-27 09:49:30|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|0
1643276990000|2022-01-27 09:49:50|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1643277170000|2022-01-27 09:52:50|5506.35|5506.35|5505.06|5505.06|5506.35|5506.35|5505.06|5505.06|0
1643277200000|2022-01-27 09:53:20|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|0
1643277230000|2022-01-27 09:53:50|5515.24|5515.24|5513.95|5513.95|5515.24|5515.24|5513.95|5513.95|0
1643277300000|2022-01-27 09:55:00|5513.3|5513.3|5512.66|5512.66|5513.3|5513.3|5511.68|5511.68|0
1643277330000|2022-01-27 09:55:30|5510.88|5510.88|5509.1|5509.1|5510.88|5510.88|5509.1|5509.1|0
1643277360000|2022-01-27 09:56:00|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|0
1643277380000|2022-01-27 09:56:20|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|0
1643277390000|2022-01-27 09:56:30|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|5512.5|0
1643277400000|2022-01-27 09:56:40|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|0
1643277450000|2022-01-27 09:57:30|5514.6|5514.6|5512.82|5512.82|5514.6|5514.6|5512.82|5512.82|0
1643277560000|2022-01-27 09:59:20|5514.6|5514.6|5516.38|5516.38|5516.38|5516.38|5514.6|5514.6|0
1643277590000|2022-01-27 09:59:50|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|0
1643277630000|2022-01-27 10:00:30|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|0
1643277740000|2022-01-27 10:02:20|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|0
1643277750000|2022-01-27 10:02:30|5508.77|5508.77|5508.77|5508.77|5508.77|5508.77|5508.77|5508.77|0
1643277790000|2022-01-27 10:03:10|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|0
1643277860000|2022-01-27 10:04:20|5509.91|5509.91|5508.61|5508.61|5509.91|5509.91|5508.61|5508.61|0
1643277900000|2022-01-27 10:05:00|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|5509.26|0
1643277960000|2022-01-27 10:06:00|5512.82|5512.82|5514.59|5514.59|5514.59|5514.59|5512.82|5512.82|0
1643277970000|2022-01-27 10:06:10|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|0
1643278000000|2022-01-27 10:06:40|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|0
1643278020000|2022-01-27 10:07:00|5521.87|5521.87|5523.65|5523.65|5523.65|5523.65|5521.87|5521.87|0
1643278110000|2022-01-27 10:08:30|5523.98|5523.98|5522.68|5522.68|5523.98|5523.98|5522.68|5522.68|0
1643278120000|2022-01-27 10:08:40|5523|5523|5523|5523|5523|5523|5523|5523|0
1643278130000|2022-01-27 10:08:50|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|0
1643278140000|2022-01-27 10:09:00|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5523|5523|0
1643278150000|2022-01-27 10:09:10|5523|5523|5523|5523|5523|5523|5523|5523|0
1643278200000|2022-01-27 10:10:00|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5523|5523|0
1643278220000|2022-01-27 10:10:20|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|0
1643278270000|2022-01-27 10:11:10|5526.72|5526.72|5528.02|5528.02|5528.02|5528.02|5526.72|5526.72|0
1643278420000|2022-01-27 10:13:40|5527.7|5527.7|5527.7|5527.7|5527.7|5527.7|5527.7|5527.7|0
1643278460000|2022-01-27 10:14:20|5525.92|5525.92|5524.14|5524.14|5525.92|5525.92|5524.14|5524.14|0
1643278490000|2022-01-27 10:14:50|5522.84|5522.84|5522.52|5522.52|5522.84|5522.84|5522.52|5522.52|0
1643278500000|2022-01-27 10:15:00|5521.87|5521.87|5521.55|5521.55|5521.87|5521.87|5521.55|5521.55|0
1643278520000|2022-01-27 10:15:20|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|0
1643278700000|2022-01-27 10:18:20|5523|5523|5523.98|5523.98|5523.98|5523.98|5523|5523|0
1643278710000|2022-01-27 10:18:30|5522.36|5522.36|5521.06|5521.06|5522.36|5522.36|5521.06|5521.06|0
1643278720000|2022-01-27 10:18:40|5522.03|5522.03|5522.36|5522.36|5522.36|5522.36|5522.03|5522.03|0
1643278740000|2022-01-27 10:19:00|5525.91|5525.91|5526.56|5526.56|5526.56|5526.56|5525.91|5525.91|0
1643278750000|2022-01-27 10:19:10|5527.21|5527.21|5528.99|5528.99|5528.99|5528.99|5527.21|5527.21|0
1643278760000|2022-01-27 10:19:20|5532.55|5532.55|5530.77|5530.77|5532.55|5532.55|5530.77|5530.77|0
1643278790000|2022-01-27 10:19:50|5529.47|5529.47|5529.47|5529.47|5529.47|5529.47|5527.69|5527.69|0
1643278800000|2022-01-27 10:20:00|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|0
1643278830000|2022-01-27 10:20:30|5525.91|5525.91|5524.14|5524.14|5525.91|5525.91|5524.14|5524.14|0
1643278920000|2022-01-27 10:22:00|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|0
1643278980000|2022-01-27 10:23:00|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|5527.69|0
1643279060000|2022-01-27 10:24:20|5529.47|5529.47|5529.47|5529.47|5529.47|5529.47|5529.47|5529.47|0
1643279130000|2022-01-27 10:25:30|5529.8|5529.8|5528.82|5528.82|5529.8|5529.8|5528.82|5528.82|0
1643279140000|2022-01-27 10:25:40|5528.5|5528.5|5529.47|5529.47|5529.47|5529.47|5528.5|5528.5|0
1643279180000|2022-01-27 10:26:20|5531.25|5531.25|5534.81|5534.81|5534.81|5534.81|5531.25|5531.25|0
1643279200000|2022-01-27 10:26:40|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1643279240000|2022-01-27 10:27:20|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|5533.03|5533.03|0
1643279290000|2022-01-27 10:28:10|5533.84|5533.84|5534.16|5534.16|5534.16|5534.16|5533.84|5533.84|0
1643279330000|2022-01-27 10:28:50|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|0
1643279340000|2022-01-27 10:29:00|5533.03|5533.03|5534.32|5534.32|5534.32|5534.32|5533.03|5533.03|0
1643279400000|2022-01-27 10:30:00|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|0
1643279430000|2022-01-27 10:30:30|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|0
1643279440000|2022-01-27 10:30:40|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|0
1643279490000|2022-01-27 10:31:30|5530.77|5530.77|5529.47|5529.47|5530.77|5530.77|5529.47|5529.47|0
1643279500000|2022-01-27 10:31:40|5528.18|5528.18|5528.5|5528.5|5528.5|5528.5|5528.18|5528.18|0
1643279530000|2022-01-27 10:32:10|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|0
1643279580000|2022-01-27 10:33:00|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|0
1643279620000|2022-01-27 10:33:40|5526.72|5526.72|5526.72|5526.72|5528.5|5528.5|5526.72|5526.72|0
1643279630000|2022-01-27 10:33:50|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1643279660000|2022-01-27 10:34:20|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|0
1643279790000|2022-01-27 10:36:30|5525.1|5525.1|5525.1|5525.1|5525.1|5525.1|5525.1|5525.1|0
1643279810000|2022-01-27 10:36:50|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1643279840000|2022-01-27 10:37:20|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|0
1643279850000|2022-01-27 10:37:30|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1643279900000|2022-01-27 10:38:20|5524.78|5524.78|5522.51|5522.51|5524.78|5524.78|5522.51|5522.51|0
1643279910000|2022-01-27 10:38:30|5523.16|5523.16|5522.84|5522.84|5524.13|5524.13|5522.51|5522.51|0
1643279920000|2022-01-27 10:38:40|5523.81|5523.81|5523.81|5523.81|5523.81|5523.81|5523.81|5523.81|0
1643279930000|2022-01-27 10:38:50|5524.78|5524.78|5525.43|5525.43|5526.4|5526.4|5524.78|5524.78|0
1643279940000|2022-01-27 10:39:00|5525.1|5525.1|5524.78|5524.78|5525.1|5525.1|5524.78|5524.78|0
1643279960000|2022-01-27 10:39:20|5525.43|5525.43|5526.07|5526.07|5526.07|5526.07|5525.43|5525.43|0
1643280050000|2022-01-27 10:40:50|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|0
1643280060000|2022-01-27 10:41:00|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|0
1643280110000|2022-01-27 10:41:50|5524.3|5524.3|5524.3|5524.3|5524.3|5524.3|5524.3|5524.3|0
1643280150000|2022-01-27 10:42:30|5522.52|5522.52|5522.19|5522.19|5522.52|5522.52|5522.19|5522.19|0
1643280170000|2022-01-27 10:42:50|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|0
1643280200000|2022-01-27 10:43:20|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|0
1643280240000|2022-01-27 10:44:00|5521.06|5521.06|5520.74|5520.74|5521.06|5521.06|5520.74|5520.74|0
1643280280000|2022-01-27 10:44:40|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|5522.52|0
1643280300000|2022-01-27 10:45:00|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1643280320000|2022-01-27 10:45:20|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|0
1643280360000|2022-01-27 10:46:00|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|0
1643280370000|2022-01-27 10:46:10|5524.78|5524.78|5526.56|5526.56|5526.56|5526.56|5524.78|5524.78|0
1643280380000|2022-01-27 10:46:20|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|0
1643280410000|2022-01-27 10:46:50|5526.56|5526.56|5528.83|5528.83|5528.83|5528.83|5526.56|5526.56|0
1643280430000|2022-01-27 10:47:10|5528.18|5528.18|5527.53|5527.53|5528.18|5528.18|5527.53|5527.53|0
1643280440000|2022-01-27 10:47:20|5527.86|5527.86|5526.56|5526.56|5527.86|5527.86|5526.24|5526.24|0
1643280460000|2022-01-27 10:47:40|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|5528.34|0
1643280500000|2022-01-27 10:48:20|5528.66|5528.66|5528.99|5528.99|5528.99|5528.99|5528.66|5528.66|0
1643280530000|2022-01-27 10:48:50|5527.21|5527.21|5525.43|5525.43|5527.21|5527.21|5525.43|5525.43|0
1643280540000|2022-01-27 10:49:00|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1643280600000|2022-01-27 10:50:00|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|0
1643280750000|2022-01-27 10:52:30|5519.61|5519.61|5519.61|5519.61|5519.61|5519.61|5519.61|5519.61|0
1643280830000|2022-01-27 10:53:50|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|0
1643280840000|2022-01-27 10:54:00|5520.41|5520.41|5521.06|5521.06|5521.06|5521.06|5520.41|5520.41|0
1643280860000|2022-01-27 10:54:20|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1643280900000|2022-01-27 10:55:00|5521.22|5521.22|5521.22|5521.22|5521.22|5521.22|5521.22|5521.22|0
1643280920000|2022-01-27 10:55:20|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1643281000000|2022-01-27 10:56:40|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|0
1643281130000|2022-01-27 10:58:50|5512.33|5512.33|5510.71|5510.71|5512.33|5512.33|5510.71|5510.71|0
1643281140000|2022-01-27 10:59:00|5512.49|5512.49|5512.49|5512.49|5512.49|5512.49|5512.49|5512.49|0
1643281200000|2022-01-27 11:00:00|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|0
1643281230000|2022-01-27 11:00:30|5515.56|5515.56|5513.94|5513.94|5515.56|5515.56|5513.94|5513.94|0
1643281260000|2022-01-27 11:01:00|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|0
1643281300000|2022-01-27 11:01:40|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|0
1643281410000|2022-01-27 11:03:30|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|0
1643281450000|2022-01-27 11:04:10|5514.59|5514.59|5516.37|5516.37|5516.37|5516.37|5514.59|5514.59|0
1643281470000|2022-01-27 11:04:30|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|0
1643281520000|2022-01-27 11:05:20|5519.12|5519.12|5520.9|5520.9|5520.9|5520.9|5519.12|5519.12|0
1643281530000|2022-01-27 11:05:30|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|0
1643281540000|2022-01-27 11:05:40|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|0
1643281560000|2022-01-27 11:06:00|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|0
1643281630000|2022-01-27 11:07:10|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1643281730000|2022-01-27 11:08:50|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|0
1643281760000|2022-01-27 11:09:20|5516.37|5516.37|5516.05|5516.05|5516.37|5516.37|5516.05|5516.05|0
1643281860000|2022-01-27 11:11:00|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|0
1643281950000|2022-01-27 11:12:30|5514.43|5514.43|5515.4|5515.4|5515.4|5515.4|5514.43|5514.43|0
1643282040000|2022-01-27 11:14:00|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1643282050000|2022-01-27 11:14:10|5514.75|5514.75|5516.05|5516.05|5516.05|5516.05|5514.75|5514.75|0
1643282080000|2022-01-27 11:14:40|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|0
1643282180000|2022-01-27 11:16:20|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|0
1643282220000|2022-01-27 11:17:00|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1643282290000|2022-01-27 11:18:10|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|0
1643282330000|2022-01-27 11:18:50|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|0
1643282350000|2022-01-27 11:19:10|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|0
1643282440000|2022-01-27 11:20:40|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1643282460000|2022-01-27 11:21:00|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|0
1643282480000|2022-01-27 11:21:20|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|0
1643282490000|2022-01-27 11:21:30|5512.16|5512.16|5508.28|5508.28|5512.16|5512.16|5508.28|5508.28|0
1643282510000|2022-01-27 11:21:50|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|0
1643282520000|2022-01-27 11:22:00|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|0
1643282570000|2022-01-27 11:22:50|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|5506.5|0
1643282650000|2022-01-27 11:24:10|5507.48|5507.48|5507.48|5507.48|5507.48|5507.48|5507.48|5507.48|0
1643282700000|2022-01-27 11:25:00|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|0
1643282870000|2022-01-27 11:27:50|5506.5|5506.5|5502.95|5502.95|5506.5|5506.5|5502.95|5502.95|0
1643282880000|2022-01-27 11:28:00|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|0
1643282890000|2022-01-27 11:28:10|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|0
1643282950000|2022-01-27 11:29:10|5505.05|5505.05|5506.83|5506.83|5507.15|5507.15|5505.05|5505.05|0
1643283070000|2022-01-27 11:31:10|5505.05|5505.05|5506.83|5506.83|5506.83|5506.83|5505.05|5505.05|0
1643283080000|2022-01-27 11:31:20|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|5508.61|0
1643283140000|2022-01-27 11:32:20|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|5506.83|0
1643283200000|2022-01-27 11:33:20|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|0
1643283220000|2022-01-27 11:33:40|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|5505.7|0
1643283340000|2022-01-27 11:35:40|5506.02|5506.02|5506.02|5506.02|5506.02|5506.02|5506.02|5506.02|0
1643283390000|2022-01-27 11:36:30|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|0
1643283510000|2022-01-27 11:38:30|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|0
1643283520000|2022-01-27 11:38:40|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|0
1643283530000|2022-01-27 11:38:50|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1643283540000|2022-01-27 11:39:00|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|0
1643283620000|2022-01-27 11:40:20|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1643283680000|2022-01-27 11:41:20|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|0
1643283790000|2022-01-27 11:43:10|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1643283940000|2022-01-27 11:45:40|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|0
1643284030000|2022-01-27 11:47:10|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|0
1643284100000|2022-01-27 11:48:20|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|0
1643284140000|2022-01-27 11:49:00|5502.62|5502.62|5502.95|5502.95|5502.95|5502.95|5502.62|5502.62|0
1643284150000|2022-01-27 11:49:10|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1643284160000|2022-01-27 11:49:20|5504.08|5504.08|5503.43|5503.43|5504.08|5504.08|5503.43|5503.43|0
1643284210000|2022-01-27 11:50:10|5504.08|5504.08|5504.4|5504.4|5504.4|5504.4|5504.08|5504.08|0
1643284240000|2022-01-27 11:50:40|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|5506.18|0
1643284260000|2022-01-27 11:51:00|5507.15|5507.15|5507.48|5507.48|5507.48|5507.48|5507.15|5507.15|0
1643284400000|2022-01-27 11:53:20|5508.12|5508.12|5508.45|5508.45|5508.45|5508.45|5508.12|5508.12|0
1643284520000|2022-01-27 11:55:20|5510.23|5510.23|5513.78|5513.78|5513.78|5513.78|5510.23|5510.23|0
1643284530000|2022-01-27 11:55:30|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|0
1643284540000|2022-01-27 11:55:40|5512.33|5512.33|5513.95|5513.95|5514.27|5514.27|5512.33|5512.33|0
1643284580000|2022-01-27 11:56:20|5513.3|5513.3|5511.52|5511.52|5513.3|5513.3|5511.52|5511.52|0
1643284590000|2022-01-27 11:56:30|5511.84|5511.84|5510.07|5510.07|5511.84|5511.84|5510.07|5510.07|0
1643284610000|2022-01-27 11:56:50|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|0
1643284620000|2022-01-27 11:57:00|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1643284740000|2022-01-27 11:59:00|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|0
1643284750000|2022-01-27 11:59:10|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|0
1643284760000|2022-01-27 11:59:20|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|0
1643284800000|2022-01-27 12:00:00|5516.53|5516.53|5517.5|5517.5|5520.74|5520.74|5516.53|5516.53|0
1643284940000|2022-01-27 12:02:20|5515.73|5515.73|5514.43|5514.43|5515.73|5515.73|5514.43|5514.43|0
1643285030000|2022-01-27 12:03:50|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|0
1643285050000|2022-01-27 12:04:10|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|0
1643285080000|2022-01-27 12:04:40|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1643285090000|2022-01-27 12:04:50|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|0
1643285150000|2022-01-27 12:05:50|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|0
1643285170000|2022-01-27 12:06:10|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|5515.24|0
1643285190000|2022-01-27 12:06:30|5514.91|5514.91|5514.91|5514.91|5514.91|5514.91|5514.91|5514.91|0
1643285270000|2022-01-27 12:07:50|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|0
1643285310000|2022-01-27 12:08:30|5512.49|5512.49|5512.16|5512.16|5512.49|5512.49|5512.16|5512.16|0
1643285440000|2022-01-27 12:10:40|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|0
1643285500000|2022-01-27 12:11:40|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|0
1643285580000|2022-01-27 12:13:00|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|0
1643285590000|2022-01-27 12:13:10|5517.66|5517.66|5521.22|5521.22|5521.22|5521.22|5517.66|5517.66|0
1643285670000|2022-01-27 12:14:30|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1643285680000|2022-01-27 12:14:40|5526.72|5526.72|5524.94|5524.94|5526.72|5526.72|5524.94|5524.94|0
1643285690000|2022-01-27 12:14:50|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|0
1643285700000|2022-01-27 12:15:00|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1643285740000|2022-01-27 12:15:40|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|0
1643285750000|2022-01-27 12:15:50|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|0
1643285770000|2022-01-27 12:16:10|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1643285800000|2022-01-27 12:16:40|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1643285810000|2022-01-27 12:16:50|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1643285870000|2022-01-27 12:17:50|5524.62|5524.62|5519.6|5519.6|5524.62|5524.62|5519.6|5519.6|0
1643285900000|2022-01-27 12:18:20|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|0
1643285910000|2022-01-27 12:18:30|5520.25|5520.25|5520.25|5520.25|5520.25|5520.25|5519.28|5519.28|0
1643285920000|2022-01-27 12:18:40|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1643285990000|2022-01-27 12:19:50|5517.5|5517.5|5517.18|5517.18|5517.5|5517.5|5517.18|5517.18|0
1643286010000|2022-01-27 12:20:10|5515.4|5515.4|5517.18|5517.18|5517.18|5517.18|5515.4|5515.4|0
1643286060000|2022-01-27 12:21:00|5516.53|5516.53|5516.21|5516.21|5516.53|5516.53|5516.21|5516.21|0
1643286100000|2022-01-27 12:21:40|5516.85|5516.85|5516.85|5516.85|5517.18|5517.18|5516.85|5516.85|0
1643286150000|2022-01-27 12:22:30|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|0
1643286170000|2022-01-27 12:22:50|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1643286230000|2022-01-27 12:23:50|5513.3|5513.3|5513.3|5513.3|5515.07|5515.07|5513.3|5513.3|0
1643286260000|2022-01-27 12:24:20|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|5513.94|0
1643286330000|2022-01-27 12:25:30|5515.72|5515.72|5513.94|5513.94|5515.72|5515.72|5513.94|5513.94|0
1643286420000|2022-01-27 12:27:00|5515.72|5515.72|5514.75|5514.75|5515.72|5515.72|5514.75|5514.75|0
1643286430000|2022-01-27 12:27:10|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|0
1643286470000|2022-01-27 12:27:50|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|0
1643286480000|2022-01-27 12:28:00|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|0
1643286490000|2022-01-27 12:28:10|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|0
1643286510000|2022-01-27 12:28:30|5513.3|5513.3|5513.3|5513.3|5513.3|5513.3|5513.3|5513.3|0
1643286600000|2022-01-27 12:30:00|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|0
1643286620000|2022-01-27 12:30:20|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|5514.1|0
1643286670000|2022-01-27 12:31:10|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1643286710000|2022-01-27 12:31:50|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|0
1643286790000|2022-01-27 12:33:10|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|0
1643286800000|2022-01-27 12:33:20|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|0
1643286830000|2022-01-27 12:33:50|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|0
1643287070000|2022-01-27 12:37:50|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|0
1643287080000|2022-01-27 12:38:00|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|0
1643287130000|2022-01-27 12:38:50|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|0
1643287160000|2022-01-27 12:39:20|5509.9|5509.9|5509.9|5509.9|5509.9|5509.9|5509.9|5509.9|0
1643287180000|2022-01-27 12:39:40|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|0
1643287200000|2022-01-27 12:40:00|5508.77|5508.77|5509.09|5509.09|5509.09|5509.09|5508.77|5508.77|0
1643287270000|2022-01-27 12:41:10|5510.87|5510.87|5512.65|5512.65|5512.65|5512.65|5510.87|5510.87|0
1643287310000|2022-01-27 12:41:50|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1643287340000|2022-01-27 12:42:20|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|0
1643287380000|2022-01-27 12:43:00|5512.97|5512.97|5512.65|5512.65|5512.97|5512.97|5512.65|5512.65|0
1643287500000|2022-01-27 12:45:00|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|0
1643287520000|2022-01-27 12:45:20|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|5516.53|0
1643287550000|2022-01-27 12:45:50|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|0
1643287570000|2022-01-27 12:46:10|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|0
1643287630000|2022-01-27 12:47:10|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1643287640000|2022-01-27 12:47:20|5519.12|5519.12|5519.44|5519.44|5519.44|5519.44|5519.12|5519.12|0
1643287660000|2022-01-27 12:47:40|5518.8|5518.8|5518.47|5518.47|5518.8|5518.8|5518.47|5518.47|0
1643287670000|2022-01-27 12:47:50|5520.25|5520.25|5520.25|5520.25|5520.25|5520.25|5520.25|5520.25|0
1643287740000|2022-01-27 12:49:00|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|5520.9|0
1643287780000|2022-01-27 12:49:40|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|0
1643287970000|2022-01-27 12:52:50|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1643287990000|2022-01-27 12:53:10|5521.71|5521.71|5521.39|5521.39|5521.71|5521.71|5521.39|5521.39|0
1643288030000|2022-01-27 12:53:50|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1643288200000|2022-01-27 12:56:40|5523.81|5523.81|5524.46|5524.46|5524.46|5524.46|5523.81|5523.81|0
1643288290000|2022-01-27 12:58:10|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1643288300000|2022-01-27 12:58:20|5522.84|5522.84|5522.52|5522.52|5522.84|5522.84|5522.52|5522.52|0
1643288340000|2022-01-27 12:59:00|5522.19|5522.19|5523.16|5523.16|5523.16|5523.16|5522.19|5522.19|0
1643288400000|2022-01-27 13:00:00|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|0
1643288410000|2022-01-27 13:00:10|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1643288430000|2022-01-27 13:00:30|5525.59|5525.59|5525.27|5525.27|5525.59|5525.59|5525.27|5525.27|0
1643288570000|2022-01-27 13:02:50|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|0
1643288630000|2022-01-27 13:03:50|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1643288670000|2022-01-27 13:04:30|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|0
1643288720000|2022-01-27 13:05:20|5524.14|5524.14|5524.46|5524.46|5524.46|5524.46|5524.14|5524.14|0
1643288730000|2022-01-27 13:05:30|5524.14|5524.14|5523.16|5523.16|5524.14|5524.14|5523.16|5523.16|0
1643288920000|2022-01-27 13:08:40|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1643288960000|2022-01-27 13:09:20|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|5525.59|0
1643288980000|2022-01-27 13:09:40|5529.15|5529.15|5529.15|5529.15|5529.15|5529.15|5529.15|5529.15|0
1643289020000|2022-01-27 13:10:20|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|0
1643289070000|2022-01-27 13:11:10|5531.25|5531.25|5532.38|5532.38|5532.38|5532.38|5530.6|5530.6|0
1643289080000|2022-01-27 13:11:20|5533.03|5533.03|5533.35|5533.35|5533.35|5533.35|5533.03|5533.03|0
1643289120000|2022-01-27 13:12:00|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|0
1643289340000|2022-01-27 13:15:40|5534|5534|5534|5534|5534|5534|5534|5534|0
1643289350000|2022-01-27 13:15:50|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|0
1643289420000|2022-01-27 13:17:00|5535.62|5535.62|5534.65|5534.65|5535.62|5535.62|5534.65|5534.65|0
1643289530000|2022-01-27 13:18:50|5535.29|5535.29|5535.62|5535.62|5535.62|5535.62|5535.29|5535.29|0
1643289550000|2022-01-27 13:19:10|5535.94|5535.94|5535.94|5535.94|5535.94|5535.94|5535.94|5535.94|0
1643289590000|2022-01-27 13:19:50|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|0
1643289650000|2022-01-27 13:20:50|5541.6|5541.6|5541.28|5541.28|5541.6|5541.6|5541.28|5541.28|0
1643289670000|2022-01-27 13:21:10|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|0
1643289680000|2022-01-27 13:21:20|5542.73|5542.73|5540.95|5540.95|5542.73|5542.73|5540.95|5540.95|0
1643289700000|2022-01-27 13:21:40|5540.31|5540.31|5540.31|5540.31|5540.31|5540.31|5540.31|5540.31|0
1643289720000|2022-01-27 13:22:00|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|0
1643289860000|2022-01-27 13:24:20|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|0
1643289880000|2022-01-27 13:24:40|5542.73|5542.73|5542.73|5542.73|5542.73|5542.73|5542.73|5542.73|0
1643289900000|2022-01-27 13:25:00|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1643289930000|2022-01-27 13:25:30|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|0
1643289980000|2022-01-27 13:26:20|5546.45|5546.45|5547.1|5547.1|5547.1|5547.1|5546.45|5546.45|0
1643290140000|2022-01-27 13:29:00|5545.81|5545.81|5545.16|5545.16|5545.81|5545.81|5545.16|5545.16|0
1643290200000|2022-01-27 13:30:00|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|5546.94|0
1643290250000|2022-01-27 13:30:50|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|0
1643290260000|2022-01-27 13:31:00|5546.61|5546.61|5548.39|5548.39|5548.39|5548.39|5544.84|5544.84|0
1643290380000|2022-01-27 13:33:00|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|0
1643290560000|2022-01-27 13:36:00|5544.84|5544.84|5544.84|5544.84|5544.84|5544.84|5544.84|5544.84|0
1643290660000|2022-01-27 13:37:40|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|0
1643290700000|2022-01-27 13:38:20|5544.84|5544.84|5545.16|5545.16|5545.16|5545.16|5544.84|5544.84|0
1643290740000|2022-01-27 13:39:00|5544.51|5544.51|5544.19|5544.19|5544.51|5544.51|5543.54|5543.54|0
1643290840000|2022-01-27 13:40:40|5544.51|5544.51|5544.84|5544.84|5544.84|5544.84|5544.51|5544.51|0
1643290980000|2022-01-27 13:43:00|5544.19|5544.19|5542.41|5542.41|5544.19|5544.19|5542.41|5542.41|0
1643291000000|2022-01-27 13:43:20|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|0
1643291170000|2022-01-27 13:46:10|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|0
1643291190000|2022-01-27 13:46:30|5543.7|5543.7|5543.38|5543.38|5543.7|5543.7|5543.38|5543.38|0
1643291200000|2022-01-27 13:46:40|5541.6|5541.6|5541.6|5541.6|5541.6|5541.6|5541.6|5541.6|0
1643291230000|2022-01-27 13:47:10|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|0
1643291260000|2022-01-27 13:47:40|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|5540.95|0
1643291360000|2022-01-27 13:49:20|5541.6|5541.6|5542.25|5542.25|5542.25|5542.25|5541.6|5541.6|0
1643291380000|2022-01-27 13:49:40|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|0
1643291490000|2022-01-27 13:51:30|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|0
1643291590000|2022-01-27 13:53:10|5551.14|5551.14|5552.11|5552.11|5552.11|5552.11|5551.14|5551.14|0
1643291630000|2022-01-27 13:53:50|5552.76|5552.76|5553.41|5553.41|5553.41|5553.41|5552.76|5552.76|0
1643291640000|2022-01-27 13:54:00|5553.73|5553.73|5555.03|5555.03|5555.03|5555.03|5553.73|5553.73|0
1643291690000|2022-01-27 13:54:50|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1643291750000|2022-01-27 13:55:50|5556.16|5556.16|5556.48|5556.48|5556.48|5556.48|5556.16|5556.16|0
1643291760000|2022-01-27 13:56:00|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|0
1643291790000|2022-01-27 13:56:30|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|0
1643291830000|2022-01-27 13:57:10|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|0
1643291890000|2022-01-27 13:58:10|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|0
1643291940000|2022-01-27 13:59:00|5565.7|5565.7|5566.35|5566.35|5567|5567|5565.7|5565.7|0
1643291950000|2022-01-27 13:59:10|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|0
1643292000000|2022-01-27 14:00:00|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|0
1643292010000|2022-01-27 14:00:10|5563.92|5563.92|5562.63|5562.63|5563.92|5563.92|5562.63|5562.63|0
1643292070000|2022-01-27 14:01:10|5562.95|5562.95|5562.63|5562.63|5562.95|5562.95|5562.63|5562.63|0
1643292110000|2022-01-27 14:01:50|5562.3|5562.3|5561.98|5561.98|5562.3|5562.3|5561.98|5561.98|0
1643292150000|2022-01-27 14:02:30|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1643292200000|2022-01-27 14:03:20|5564.08|5564.08|5564.41|5564.41|5564.41|5564.41|5564.08|5564.08|0
1643292270000|2022-01-27 14:04:30|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1643292290000|2022-01-27 14:04:50|5561.98|5561.98|5558.42|5558.42|5561.98|5561.98|5558.42|5558.42|0
1643292340000|2022-01-27 14:05:40|5556.64|5556.64|5556.97|5556.97|5556.97|5556.97|5556.64|5556.64|0
1643292400000|2022-01-27 14:06:40|5556|5556|5556|5556|5556|5556|5556|5556|0
1643292420000|2022-01-27 14:07:00|5554.22|5554.22|5552.44|5552.44|5554.22|5554.22|5552.44|5552.44|0
1643292430000|2022-01-27 14:07:10|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1643292550000|2022-01-27 14:09:10|5554.54|5554.54|5554.86|5554.86|5554.86|5554.86|5554.54|5554.54|0
1643292660000|2022-01-27 14:11:00|5556.64|5556.64|5558.42|5558.42|5558.42|5558.42|5556.64|5556.64|0
1643292710000|2022-01-27 14:11:50|5558.75|5558.75|5559.39|5559.39|5559.39|5559.39|5558.75|5558.75|0
1643292720000|2022-01-27 14:12:00|5559.72|5559.72|5560.04|5560.04|5560.04|5560.04|5559.72|5559.72|0
1643292730000|2022-01-27 14:12:10|5561.01|5561.01|5560.36|5560.36|5561.01|5561.01|5560.36|5560.36|0
1643292800000|2022-01-27 14:13:20|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|0
1643292830000|2022-01-27 14:13:50|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|0
1643292860000|2022-01-27 14:14:20|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1643292940000|2022-01-27 14:15:40|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1643293010000|2022-01-27 14:16:50|5561.5|5561.5|5563.27|5563.27|5563.27|5563.27|5561.5|5561.5|0
1643293020000|2022-01-27 14:17:00|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1643293040000|2022-01-27 14:17:20|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1643293100000|2022-01-27 14:18:20|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1643293210000|2022-01-27 14:20:10|5561.5|5561.5|5561.17|5561.17|5561.5|5561.5|5559.72|5559.72|0
1643293220000|2022-01-27 14:20:20|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|5560.52|0
1643293240000|2022-01-27 14:20:40|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|0
1643293260000|2022-01-27 14:21:00|5564.08|5564.08|5563.76|5563.76|5564.41|5564.41|5562.3|5562.3|0
1643293270000|2022-01-27 14:21:10|5563.43|5563.43|5563.11|5563.11|5563.43|5563.43|5562.79|5562.79|0
1643293320000|2022-01-27 14:22:00|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|5564.08|0
1643293330000|2022-01-27 14:22:10|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|0
1643293350000|2022-01-27 14:22:30|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|0
1643293480000|2022-01-27 14:24:40|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|0
1643293490000|2022-01-27 14:24:50|5564.08|5564.08|5561.98|5561.98|5564.73|5564.73|5561.98|5561.98|0
1643293550000|2022-01-27 14:25:50|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|0
1643293570000|2022-01-27 14:26:10|5560.52|5560.52|5556.32|5556.32|5560.52|5560.52|5556.32|5556.32|0
1643293580000|2022-01-27 14:26:20|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|0
1643293610000|2022-01-27 14:26:50|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|0
1643293620000|2022-01-27 14:27:00|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|0
1643293670000|2022-01-27 14:27:50|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|0
1643293690000|2022-01-27 14:28:10|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|0
1643293710000|2022-01-27 14:28:30|5559.39|5559.39|5557.61|5557.61|5559.39|5559.39|5557.61|5557.61|0
1643293740000|2022-01-27 14:29:00|5561.17|5561.17|5559.39|5559.39|5561.17|5561.17|5559.39|5559.39|0
1643293760000|2022-01-27 14:29:20|5557.61|5557.61|5557.61|5557.61|5557.61|5557.61|5557.61|5557.61|0
1643293780000|2022-01-27 14:29:40|5557.29|5557.29|5557.29|5557.29|5557.29|5557.29|5557.29|5557.29|0
1643293800000|2022-01-27 14:30:00|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|0
1643293810000|2022-01-27 14:30:10|5553.73|5553.73|5553.41|5553.41|5553.73|5553.73|5553.41|5553.41|0
1643293830000|2022-01-27 14:30:30|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|0
1643293840000|2022-01-27 14:30:40|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|0
1643293850000|2022-01-27 14:30:50|5557.29|5557.29|5559.07|5559.07|5559.07|5559.07|5557.29|5557.29|0
1643293860000|2022-01-27 14:31:00|5559.39|5559.39|5559.72|5559.72|5559.72|5559.72|5559.39|5559.39|0
1643293890000|2022-01-27 14:31:30|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1643293910000|2022-01-27 14:31:50|5563.27|5563.27|5565.05|5565.05|5565.05|5565.05|5563.27|5563.27|0
1643293920000|2022-01-27 14:32:00|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|5563.92|0
1643293960000|2022-01-27 14:32:40|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|0
1643293970000|2022-01-27 14:32:50|5568.13|5568.13|5567.8|5567.8|5568.13|5568.13|5567.8|5567.8|0
1643294020000|2022-01-27 14:33:40|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|5569.58|0
1643294050000|2022-01-27 14:34:10|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|5573.14|0
1643294060000|2022-01-27 14:34:20|5572.82|5572.82|5567.16|5567.16|5572.82|5572.82|5567.16|5567.16|0
1643294090000|2022-01-27 14:34:50|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|0
1643294120000|2022-01-27 14:35:20|5565.7|5565.7|5564.73|5564.73|5565.7|5565.7|5564.73|5564.73|0
1643294130000|2022-01-27 14:35:30|5562.95|5562.95|5561.17|5561.17|5562.95|5562.95|5561.17|5561.17|0
1643294140000|2022-01-27 14:35:40|5562.95|5562.95|5562.95|5562.95|5562.95|5562.95|5562.95|5562.95|0
1643294150000|2022-01-27 14:35:50|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|0
1643294180000|2022-01-27 14:36:20|5561.33|5561.33|5561.66|5561.66|5561.66|5561.66|5561.33|5561.33|0
1643294190000|2022-01-27 14:36:30|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|0
1643294200000|2022-01-27 14:36:40|5559.55|5559.55|5556|5556|5559.55|5559.55|5556|5556|0
1643294240000|2022-01-27 14:37:20|5557.77|5557.77|5557.77|5557.77|5557.77|5557.77|5557.77|5557.77|0
1643294270000|2022-01-27 14:37:50|5559.55|5559.55|5559.55|5559.55|5559.55|5559.55|5559.55|5559.55|0
1643294290000|2022-01-27 14:38:10|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|0
1643294300000|2022-01-27 14:38:20|5559.55|5559.55|5559.88|5559.88|5559.88|5559.88|5559.55|5559.55|0
1643294310000|2022-01-27 14:38:30|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|0
1643294350000|2022-01-27 14:39:10|5558.75|5558.75|5559.07|5559.07|5559.07|5559.07|5558.75|5558.75|0
1643294360000|2022-01-27 14:39:20|5560.85|5560.85|5557.29|5557.29|5560.85|5560.85|5557.29|5557.29|0
1643294380000|2022-01-27 14:39:40|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|5555.51|0
1643294400000|2022-01-27 14:40:00|5555.84|5555.84|5555.84|5555.84|5556.16|5556.16|5555.84|5555.84|0
1643294420000|2022-01-27 14:40:20|5559.39|5559.39|5562.95|5562.95|5562.95|5562.95|5559.39|5559.39|0
1643294450000|2022-01-27 14:40:50|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|5563.27|0
1643294460000|2022-01-27 14:41:00|5561.5|5561.5|5559.72|5559.72|5561.5|5561.5|5559.72|5559.72|0
1643294500000|2022-01-27 14:41:40|5561.5|5561.5|5563.27|5563.27|5563.27|5563.27|5561.5|5561.5|0
1643294520000|2022-01-27 14:42:00|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1643294570000|2022-01-27 14:42:50|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1643294590000|2022-01-27 14:43:10|5562.79|5562.79|5562.47|5562.47|5562.79|5562.79|5562.47|5562.47|0
1643294600000|2022-01-27 14:43:20|5566.02|5566.02|5568.13|5568.13|5568.13|5568.13|5566.02|5566.02|0
1643294640000|2022-01-27 14:44:00|5566.35|5566.35|5568.13|5568.13|5568.13|5568.13|5564.57|5564.57|0
1643294650000|2022-01-27 14:44:10|5569.91|5569.91|5571.85|5571.85|5571.85|5571.85|5569.91|5569.91|0
1643294690000|2022-01-27 14:44:50|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|0
1643294700000|2022-01-27 14:45:00|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|0
1643294710000|2022-01-27 14:45:10|5571.2|5571.2|5570.88|5570.88|5571.2|5571.2|5570.88|5570.88|0
1643294730000|2022-01-27 14:45:30|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1643294740000|2022-01-27 14:45:40|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|0
1643294770000|2022-01-27 14:46:10|5567|5567|5567|5567|5567.64|5567.64|5565.22|5565.22|0
1643294780000|2022-01-27 14:46:20|5565.22|5565.22|5563.44|5563.44|5565.22|5565.22|5561.66|5561.66|0
1643294790000|2022-01-27 14:46:30|5561.66|5561.66|5559.88|5559.88|5561.66|5561.66|5559.88|5559.88|0
1643294800000|2022-01-27 14:46:40|5561.66|5561.66|5561.66|5561.66|5561.66|5561.66|5559.88|5559.88|0
1643294850000|2022-01-27 14:47:30|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5561.66|5561.66|0
1643294890000|2022-01-27 14:48:10|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1643294900000|2022-01-27 14:48:20|5571.2|5571.2|5571.2|5571.2|5571.2|5571.2|5571.2|5571.2|0
1643294950000|2022-01-27 14:49:10|5571.52|5571.52|5571.52|5571.52|5571.52|5571.52|5571.52|5571.52|0
1643294960000|2022-01-27 14:49:20|5571.2|5571.2|5570.88|5570.88|5571.2|5571.2|5570.88|5570.88|0
1643295020000|2022-01-27 14:50:20|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|0
1643295050000|2022-01-27 14:50:50|5568.13|5568.13|5569.91|5569.91|5569.91|5569.91|5568.13|5568.13|0
1643295080000|2022-01-27 14:51:20|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|0
1643295100000|2022-01-27 14:51:40|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|0
1643295130000|2022-01-27 14:52:10|5568.13|5568.13|5566.35|5566.35|5568.13|5568.13|5566.35|5566.35|0
1643295150000|2022-01-27 14:52:30|5564.57|5564.57|5561.01|5561.01|5564.57|5564.57|5561.01|5561.01|0
1643295210000|2022-01-27 14:53:30|5564.57|5564.57|5561.01|5561.01|5564.57|5564.57|5561.01|5561.01|0
1643295230000|2022-01-27 14:53:50|5562.79|5562.79|5561.01|5561.01|5562.79|5562.79|5561.01|5561.01|0
1643295240000|2022-01-27 14:54:00|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1643295260000|2022-01-27 14:54:20|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1643295270000|2022-01-27 14:54:30|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|0
1643295280000|2022-01-27 14:54:40|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|0
1643295290000|2022-01-27 14:54:50|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|0
1643295300000|2022-01-27 14:55:00|5562.47|5562.47|5560.69|5560.69|5562.47|5562.47|5560.69|5560.69|0
1643295310000|2022-01-27 14:55:10|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|5562.47|0
1643295330000|2022-01-27 14:55:30|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|0
1643295340000|2022-01-27 14:55:40|5566.02|5566.02|5564.25|5564.25|5566.02|5566.02|5564.25|5564.25|0
1643295360000|2022-01-27 14:56:00|5566.02|5566.02|5567.32|5567.32|5567.32|5567.32|5566.02|5566.02|0
1643295370000|2022-01-27 14:56:10|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|0
1643295410000|2022-01-27 14:56:50|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1643295420000|2022-01-27 14:57:00|5564.09|5564.09|5563.44|5563.44|5564.09|5564.09|5563.44|5563.44|0
1643295430000|2022-01-27 14:57:10|5563.11|5563.11|5559.56|5559.56|5563.11|5563.11|5559.56|5559.56|0
1643295460000|2022-01-27 14:57:40|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|0
1643295470000|2022-01-27 14:57:50|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|0
1643295500000|2022-01-27 14:58:20|5563.11|5563.11|5563.44|5563.44|5563.44|5563.44|5563.11|5563.11|0
1643295510000|2022-01-27 14:58:30|5561.66|5561.66|5561.66|5561.66|5561.66|5561.66|5561.66|5561.66|0
1643295530000|2022-01-27 14:58:50|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|0
1643295540000|2022-01-27 14:59:00|5560.2|5560.2|5561.98|5561.98|5561.98|5561.98|5560.2|5560.2|0
1643295560000|2022-01-27 14:59:20|5562.63|5562.63|5566.19|5566.19|5566.19|5566.19|5562.63|5562.63|0
1643295570000|2022-01-27 14:59:30|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|0
1643295610000|2022-01-27 15:00:10|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|0
1643295620000|2022-01-27 15:00:20|5568.29|5568.29|5566.51|5566.51|5568.29|5568.29|5566.51|5566.51|0
1643295630000|2022-01-27 15:00:30|5566.83|5566.83|5562.63|5562.63|5566.83|5566.83|5562.63|5562.63|0
1643295650000|2022-01-27 15:00:50|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|0
1643295660000|2022-01-27 15:01:00|5559.07|5559.07|5559.07|5559.07|5560.85|5560.85|5557.29|5557.29|0
1643295680000|2022-01-27 15:01:20|5562.63|5562.63|5562.63|5562.63|5562.63|5562.63|5562.63|5562.63|0
1643295700000|2022-01-27 15:01:40|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|0
1643295710000|2022-01-27 15:01:50|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|0
1643295730000|2022-01-27 15:02:10|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|0
1643295750000|2022-01-27 15:02:30|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|0
1643295760000|2022-01-27 15:02:40|5564.09|5564.09|5562.31|5562.31|5565.86|5565.86|5562.31|5562.31|0
1643295780000|2022-01-27 15:03:00|5564.09|5564.09|5565.86|5565.86|5565.86|5565.86|5564.09|5564.09|0
1643295810000|2022-01-27 15:03:30|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|0
1643295840000|2022-01-27 15:04:00|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|0
1643295850000|2022-01-27 15:04:10|5571.2|5571.2|5574.76|5574.76|5575.08|5575.08|5571.2|5571.2|0
1643295860000|2022-01-27 15:04:20|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|5574.43|0
1643295870000|2022-01-27 15:04:30|5572.65|5572.65|5572.33|5572.33|5572.65|5572.65|5572.33|5572.33|0
1643295900000|2022-01-27 15:05:00|5572.01|5572.01|5570.55|5570.55|5574.43|5574.43|5570.55|5570.55|0
1643295920000|2022-01-27 15:05:20|5570.23|5570.23|5570.55|5570.55|5570.55|5570.55|5570.23|5570.23|0
1643295980000|2022-01-27 15:06:20|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|5572.33|0
1643295990000|2022-01-27 15:06:30|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|0
1643296030000|2022-01-27 15:07:10|5570.88|5570.88|5571.2|5571.2|5571.2|5571.2|5570.88|5570.88|0
1643296040000|2022-01-27 15:07:20|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|0
1643296060000|2022-01-27 15:07:40|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|0
1643296080000|2022-01-27 15:08:00|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|0
1643296120000|2022-01-27 15:08:40|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|0
1643296130000|2022-01-27 15:08:50|5573.95|5573.95|5572.17|5572.17|5573.95|5573.95|5572.17|5572.17|0
1643296140000|2022-01-27 15:09:00|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|0
1643296160000|2022-01-27 15:09:20|5572.17|5572.17|5570.39|5570.39|5572.17|5572.17|5570.39|5570.39|0
1643296170000|2022-01-27 15:09:30|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|0
1643296200000|2022-01-27 15:10:00|5572.82|5572.82|5572.82|5572.82|5572.82|5572.82|5572.82|5572.82|0
1643296210000|2022-01-27 15:10:10|5572.49|5572.49|5568.94|5568.94|5572.49|5572.49|5568.94|5568.94|0
1643296220000|2022-01-27 15:10:20|5570.72|5570.72|5570.39|5570.39|5570.72|5570.72|5570.39|5570.39|0
1643296260000|2022-01-27 15:11:00|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|5573.95|0
1643296290000|2022-01-27 15:11:30|5575.73|5575.73|5576.38|5576.38|5576.38|5576.38|5575.73|5575.73|0
1643296320000|2022-01-27 15:12:00|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|0
1643296330000|2022-01-27 15:12:10|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|5578.48|0
1643296340000|2022-01-27 15:12:20|5576.7|5576.7|5574.92|5574.92|5576.7|5576.7|5574.92|5574.92|0
1643296360000|2022-01-27 15:12:40|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|0
1643296370000|2022-01-27 15:12:50|5574.92|5574.92|5573.14|5573.14|5574.92|5574.92|5573.14|5573.14|0
1643296380000|2022-01-27 15:13:00|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|5574.92|0
1643296410000|2022-01-27 15:13:30|5575.57|5575.57|5575.57|5575.57|5575.57|5575.57|5575.57|5575.57|0
1643296420000|2022-01-27 15:13:40|5576.54|5576.54|5578.32|5578.32|5578.32|5578.32|5576.54|5576.54|0
1643296440000|2022-01-27 15:14:00|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|5576.54|0
1643296450000|2022-01-27 15:14:10|5578.16|5578.16|5581.72|5581.72|5581.72|5581.72|5578.16|5578.16|0
1643296500000|2022-01-27 15:15:00|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|5583.49|0
1643296510000|2022-01-27 15:15:10|5585.76|5585.76|5585.44|5585.44|5585.76|5585.76|5584.79|5584.79|0
1643296570000|2022-01-27 15:16:10|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|5583.66|0
1643296580000|2022-01-27 15:16:20|5582.69|5582.69|5580.91|5580.91|5582.69|5582.69|5580.58|5580.58|0
1643296600000|2022-01-27 15:16:40|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|5582.69|0
1643296610000|2022-01-27 15:16:50|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|0
1643296630000|2022-01-27 15:17:10|5579.13|5579.13|5579.13|5579.13|5579.13|5579.13|5579.13|5579.13|0
1643296690000|2022-01-27 15:18:10|5575.57|5575.57|5574.92|5574.92|5575.57|5575.57|5574.92|5574.92|0
1643296710000|2022-01-27 15:18:30|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|5576.7|0
1643296740000|2022-01-27 15:19:00|5578.48|5578.48|5576.7|5576.7|5578.48|5578.48|5576.7|5576.7|0
1643296790000|2022-01-27 15:19:50|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|0
1643296800000|2022-01-27 15:20:00|5579.45|5579.45|5579.45|5579.45|5579.45|5579.45|5579.45|5579.45|0
1643296810000|2022-01-27 15:20:10|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|0
1643296820000|2022-01-27 15:20:20|5578|5578|5578.97|5578.97|5579.78|5579.78|5578|5578|0
1643296830000|2022-01-27 15:20:30|5580.75|5580.75|5578.97|5578.97|5580.75|5580.75|5578.97|5578.97|0
1643296840000|2022-01-27 15:20:40|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|0
1643296850000|2022-01-27 15:20:50|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|5577.19|0
1643296860000|2022-01-27 15:21:00|5577.51|5577.51|5579.94|5579.94|5579.94|5579.94|5577.51|5577.51|0
1643296870000|2022-01-27 15:21:10|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|0
1643296890000|2022-01-27 15:21:30|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|5578.49|0
1643296900000|2022-01-27 15:21:40|5582.04|5582.04|5583.01|5583.01|5583.01|5583.01|5582.04|5582.04|0
1643296930000|2022-01-27 15:22:10|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|0
1643296940000|2022-01-27 15:22:20|5580.59|5580.59|5580.26|5580.26|5580.59|5580.59|5580.26|5580.26|0
1643296950000|2022-01-27 15:22:30|5580.91|5580.91|5582.69|5582.69|5582.69|5582.69|5580.91|5580.91|0
1643296960000|2022-01-27 15:22:40|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|0
1643296990000|2022-01-27 15:23:10|5582.69|5582.69|5582.69|5582.69|5584.47|5584.47|5582.69|5582.69|0
1643297000000|2022-01-27 15:23:20|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|5580.91|0
1643297010000|2022-01-27 15:23:30|5579.13|5579.13|5577.35|5577.35|5579.13|5579.13|5577.35|5577.35|0
1643297050000|2022-01-27 15:24:10|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|5575.58|0
1643297060000|2022-01-27 15:24:20|5574.6|5574.6|5574.28|5574.28|5574.6|5574.6|5574.28|5574.28|0
1643297080000|2022-01-27 15:24:40|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1643297100000|2022-01-27 15:25:00|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1643297130000|2022-01-27 15:25:30|5573.31|5573.31|5569.75|5569.75|5573.31|5573.31|5569.75|5569.75|0
1643297140000|2022-01-27 15:25:40|5571.53|5571.53|5568.94|5568.94|5571.53|5571.53|5568.62|5568.62|0
1643297150000|2022-01-27 15:25:50|5569.59|5569.59|5568.78|5568.78|5570.56|5570.56|5568.78|5568.78|0
1643297180000|2022-01-27 15:26:20|5570.56|5570.56|5570.88|5570.88|5571.21|5571.21|5570.56|5570.56|0
1643297190000|2022-01-27 15:26:30|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|0
1643297210000|2022-01-27 15:26:50|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|0
1643297220000|2022-01-27 15:27:00|5571.69|5571.69|5570.88|5570.88|5572.34|5572.34|5570.56|5570.56|0
1643297260000|2022-01-27 15:27:40|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|0
1643297290000|2022-01-27 15:28:10|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|0
1643297300000|2022-01-27 15:28:20|5569.1|5569.1|5563.77|5563.77|5569.1|5569.1|5563.77|5563.77|0
1643297310000|2022-01-27 15:28:30|5567.33|5567.33|5565.55|5565.55|5567.33|5567.33|5565.55|5565.55|0
1643297340000|2022-01-27 15:29:00|5569.1|5569.1|5570.88|5570.88|5570.88|5570.88|5569.1|5569.1|0
1643297350000|2022-01-27 15:29:10|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1643297370000|2022-01-27 15:29:30|5568.13|5568.13|5565.71|5565.71|5568.13|5568.13|5564.58|5564.58|0
1643297380000|2022-01-27 15:29:40|5563.93|5563.93|5562.15|5562.15|5563.93|5563.93|5562.15|5562.15|0
1643297390000|2022-01-27 15:29:50|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|0
1643297400000|2022-01-27 15:30:00|5562.15|5562.15|5559.72|5559.72|5562.15|5562.15|5559.72|5559.72|0
1643297440000|2022-01-27 15:30:40|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1643297450000|2022-01-27 15:30:50|5561.5|5561.5|5561.5|5561.5|5563.28|5563.28|5561.5|5561.5|0
1643297460000|2022-01-27 15:31:00|5559.72|5559.72|5557.94|5557.94|5559.72|5559.72|5557.94|5557.94|0
1643297480000|2022-01-27 15:31:20|5556.17|5556.17|5555.84|5555.84|5556.17|5556.17|5555.84|5555.84|0
1643297490000|2022-01-27 15:31:30|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1643297500000|2022-01-27 15:31:40|5553.09|5553.09|5551.31|5551.31|5553.09|5553.09|5551.31|5551.31|0
1643297510000|2022-01-27 15:31:50|5553.09|5553.09|5551.31|5551.31|5553.09|5553.09|5551.31|5551.31|0
1643297520000|2022-01-27 15:32:00|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|0
1643297530000|2022-01-27 15:32:10|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|0
1643297540000|2022-01-27 15:32:20|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|5551.8|0
1643297550000|2022-01-27 15:32:30|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|0
1643297630000|2022-01-27 15:33:50|5555.35|5555.35|5555.35|5555.35|5555.35|5555.35|5555.35|5555.35|0
1643297640000|2022-01-27 15:34:00|5555.68|5555.68|5550.34|5550.34|5555.68|5555.68|5550.34|5550.34|0
1643297660000|2022-01-27 15:34:20|5549.37|5549.37|5548.72|5548.72|5549.37|5549.37|5548.72|5548.72|0
1643297670000|2022-01-27 15:34:30|5549.37|5549.37|5555.03|5555.03|5555.03|5555.03|5549.37|5549.37|0
1643297690000|2022-01-27 15:34:50|5551.47|5551.47|5550.83|5550.83|5551.47|5551.47|5550.83|5550.83|0
1643297700000|2022-01-27 15:35:00|5549.05|5549.05|5547.27|5547.27|5549.05|5549.05|5547.27|5547.27|0
1643297710000|2022-01-27 15:35:10|5545.49|5545.49|5545.17|5545.17|5545.49|5545.49|5545.17|5545.17|0
1643297720000|2022-01-27 15:35:20|5546.95|5546.95|5548.72|5548.72|5548.72|5548.72|5546.95|5546.95|0
1643297750000|2022-01-27 15:35:50|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|0
1643297770000|2022-01-27 15:36:10|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|0
1643297780000|2022-01-27 15:36:20|5551.15|5551.15|5545.81|5545.81|5551.15|5551.15|5545.81|5545.81|0
1643297790000|2022-01-27 15:36:30|5547.59|5547.59|5548.24|5548.24|5548.24|5548.24|5547.59|5547.59|0
1643297800000|2022-01-27 15:36:40|5550.02|5550.02|5552.12|5552.12|5552.12|5552.12|5550.02|5550.02|0
1643297810000|2022-01-27 15:36:50|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|0
1643297840000|2022-01-27 15:37:20|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|5552.12|0
1643297850000|2022-01-27 15:37:30|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|5552.44|0
1643297880000|2022-01-27 15:38:00|5554.22|5554.22|5552.44|5552.44|5554.22|5554.22|5552.44|5552.44|0
1643297900000|2022-01-27 15:38:20|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1643297910000|2022-01-27 15:38:30|5556|5556|5556|5556|5556|5556|5556|5556|0
1643297920000|2022-01-27 15:38:40|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1643297930000|2022-01-27 15:38:50|5554.55|5554.55|5554.87|5554.87|5556.97|5556.97|5554.55|5554.55|0
1643297940000|2022-01-27 15:39:00|5555.19|5555.19|5551.64|5551.64|5555.19|5555.19|5549.86|5549.86|0
1643297950000|2022-01-27 15:39:10|5550.67|5550.67|5548.89|5548.89|5550.67|5550.67|5548.89|5548.89|0
1643297960000|2022-01-27 15:39:20|5547.11|5547.11|5548.89|5548.89|5548.89|5548.89|5547.11|5547.11|0
1643297990000|2022-01-27 15:39:50|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1643298010000|2022-01-27 15:40:10|5551.31|5551.31|5551.31|5551.31|5551.31|5551.31|5551.31|5551.31|0
1643298020000|2022-01-27 15:40:20|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|0
1643298030000|2022-01-27 15:40:30|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|0
1643298070000|2022-01-27 15:41:10|5558.43|5558.43|5559.08|5559.08|5559.4|5559.4|5558.43|5558.43|0
1643298090000|2022-01-27 15:41:30|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|5558.75|0
1643298110000|2022-01-27 15:41:50|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|0
1643298120000|2022-01-27 15:42:00|5558.75|5558.75|5556.97|5556.97|5558.75|5558.75|5556.97|5556.97|0
1643298130000|2022-01-27 15:42:10|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|5560.53|0
1643298160000|2022-01-27 15:42:40|5561.18|5561.18|5559.4|5559.4|5561.18|5561.18|5559.4|5559.4|0
1643298190000|2022-01-27 15:43:10|5558.43|5558.43|5557.62|5557.62|5558.43|5558.43|5556.65|5556.65|0
1643298220000|2022-01-27 15:43:40|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|0
1643298230000|2022-01-27 15:43:50|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|0
1643298260000|2022-01-27 15:44:20|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|5562.96|0
1643298310000|2022-01-27 15:45:10|5563.28|5563.28|5565.06|5565.06|5565.06|5565.06|5563.28|5563.28|0
1643298330000|2022-01-27 15:45:30|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|0
1643298340000|2022-01-27 15:45:40|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|0
1643298350000|2022-01-27 15:45:50|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|5566.51|0
1643298400000|2022-01-27 15:46:40|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|0
1643298410000|2022-01-27 15:46:50|5564.09|5564.09|5562.31|5562.31|5564.09|5564.09|5562.31|5562.31|0
1643298420000|2022-01-27 15:47:00|5562.63|5562.63|5564.41|5564.41|5564.41|5564.41|5562.63|5562.63|0
1643298430000|2022-01-27 15:47:10|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|0
1643298440000|2022-01-27 15:47:20|5559.08|5559.08|5558.1|5558.1|5559.08|5559.08|5558.1|5558.1|0
1643298460000|2022-01-27 15:47:40|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1643298480000|2022-01-27 15:48:00|5559.24|5559.24|5555.68|5555.68|5559.24|5559.24|5555.68|5555.68|0
1643298490000|2022-01-27 15:48:10|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|0
1643298510000|2022-01-27 15:48:30|5555.68|5555.68|5555.03|5555.03|5555.68|5555.68|5555.03|5555.03|0
1643298520000|2022-01-27 15:48:40|5553.25|5553.25|5553.9|5553.9|5553.9|5553.9|5553.25|5553.25|0
1643298530000|2022-01-27 15:48:50|5552.12|5552.12|5551.8|5551.8|5552.12|5552.12|5551.8|5551.8|0
1643298550000|2022-01-27 15:49:10|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|0
1643298560000|2022-01-27 15:49:20|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|0
1643298580000|2022-01-27 15:49:40|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|0
1643298590000|2022-01-27 15:49:50|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|0
1643298610000|2022-01-27 15:50:10|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|0
1643298640000|2022-01-27 15:50:40|5560.21|5560.21|5556|5556|5560.21|5560.21|5556|5556|0
1643298670000|2022-01-27 15:51:10|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|0
1643298730000|2022-01-27 15:52:10|5556|5556|5556|5556|5556|5556|5556|5556|0
1643298740000|2022-01-27 15:52:20|5556.33|5556.33|5556.33|5556.33|5556.33|5556.33|5556.33|5556.33|0
1643298750000|2022-01-27 15:52:30|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|0
1643298780000|2022-01-27 15:53:00|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|0
1643298790000|2022-01-27 15:53:10|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|5552.77|0
1643298800000|2022-01-27 15:53:20|5553.09|5553.09|5552.44|5552.44|5553.09|5553.09|5552.44|5552.44|0
1643298820000|2022-01-27 15:53:40|5552.12|5552.12|5552.44|5552.44|5552.44|5552.44|5552.12|5552.12|0
1643298850000|2022-01-27 15:54:10|5554.22|5554.22|5552.44|5552.44|5554.22|5554.22|5552.44|5552.44|0
1643298870000|2022-01-27 15:54:30|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1643298890000|2022-01-27 15:54:50|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|0
1643298910000|2022-01-27 15:55:10|5553.09|5553.09|5558.43|5558.43|5558.43|5558.43|5553.09|5553.09|0
1643298920000|2022-01-27 15:55:20|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|5556.65|0
1643298940000|2022-01-27 15:55:40|5557.3|5557.3|5559.08|5559.08|5559.08|5559.08|5557.3|5557.3|0
1643298950000|2022-01-27 15:55:50|5559.4|5559.4|5560.05|5560.05|5560.05|5560.05|5559.4|5559.4|0
1643298960000|2022-01-27 15:56:00|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1643298990000|2022-01-27 15:56:30|5556.81|5556.81|5559.89|5559.89|5559.89|5559.89|5556.81|5556.81|0
1643299000000|2022-01-27 15:56:40|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|0
1643299010000|2022-01-27 15:56:50|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|0
1643299020000|2022-01-27 15:57:00|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|5559.89|0
1643299040000|2022-01-27 15:57:20|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|0
1643299070000|2022-01-27 15:57:50|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1643299080000|2022-01-27 15:58:00|5565.87|5565.87|5566.52|5566.52|5566.52|5566.52|5565.87|5565.87|0
1643299090000|2022-01-27 15:58:10|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|0
1643299100000|2022-01-27 15:58:20|5568.62|5568.62|5570.72|5570.72|5570.72|5570.72|5568.62|5568.62|0
1643299140000|2022-01-27 15:59:00|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|5572.5|0
1643299150000|2022-01-27 15:59:10|5568.94|5568.94|5567.97|5567.97|5568.94|5568.94|5567.97|5567.97|0
1643299160000|2022-01-27 15:59:20|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1643299170000|2022-01-27 15:59:30|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|0
1643299180000|2022-01-27 15:59:40|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1643299200000|2022-01-27 16:00:00|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|0
1643299210000|2022-01-27 16:00:10|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|0
1643299220000|2022-01-27 16:00:20|5572.01|5572.01|5571.69|5571.69|5572.01|5572.01|5571.69|5571.69|0
1643299230000|2022-01-27 16:00:30|5573.47|5573.47|5573.79|5573.79|5573.79|5573.79|5573.47|5573.47|0
1643299260000|2022-01-27 16:01:00|5572.01|5572.01|5572.34|5572.34|5572.34|5572.34|5572.01|5572.01|0
1643299290000|2022-01-27 16:01:30|5570.56|5570.56|5570.56|5570.56|5570.56|5570.56|5570.56|5570.56|0
1643299300000|2022-01-27 16:01:40|5572.34|5572.34|5568.78|5568.78|5572.34|5572.34|5568.78|5568.78|0
1643299320000|2022-01-27 16:02:00|5570.56|5570.56|5572.34|5572.34|5572.34|5572.34|5570.56|5570.56|0
1643299360000|2022-01-27 16:02:40|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1643299370000|2022-01-27 16:02:50|5572.34|5572.34|5571.69|5571.69|5572.34|5572.34|5571.69|5571.69|0
1643299380000|2022-01-27 16:03:00|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|0
1643299390000|2022-01-27 16:03:10|5574.44|5574.44|5574.76|5574.76|5574.76|5574.76|5574.44|5574.44|0
1643299410000|2022-01-27 16:03:30|5575.09|5575.09|5575.41|5575.41|5575.41|5575.41|5575.09|5575.09|0
1643299440000|2022-01-27 16:04:00|5577.19|5577.19|5575.41|5575.41|5577.19|5577.19|5575.41|5575.41|0
1643299460000|2022-01-27 16:04:20|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1643299470000|2022-01-27 16:04:30|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1643299480000|2022-01-27 16:04:40|5574.76|5574.76|5576.54|5576.54|5576.54|5576.54|5574.76|5574.76|0
1643299490000|2022-01-27 16:04:50|5576.22|5576.22|5574.44|5574.44|5576.22|5576.22|5574.44|5574.44|0
1643299500000|2022-01-27 16:05:00|5576.22|5576.22|5573.79|5573.79|5576.54|5576.54|5573.79|5573.79|0
1643299510000|2022-01-27 16:05:10|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|0
1643299520000|2022-01-27 16:05:20|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|0
1643299530000|2022-01-27 16:05:30|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|0
1643299570000|2022-01-27 16:06:10|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|0
1643299590000|2022-01-27 16:06:30|5578|5578|5578|5578|5578|5578|5578|5578|0
1643299620000|2022-01-27 16:07:00|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|5576.22|0
1643299630000|2022-01-27 16:07:10|5574.44|5574.44|5574.76|5574.76|5574.76|5574.76|5574.44|5574.44|0
1643299670000|2022-01-27 16:07:50|5576.54|5576.54|5574.76|5574.76|5576.54|5576.54|5574.76|5574.76|0
1643299710000|2022-01-27 16:08:30|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1643299720000|2022-01-27 16:08:40|5572.66|5572.66|5570.24|5570.24|5572.66|5572.66|5570.24|5570.24|0
1643299730000|2022-01-27 16:08:50|5572.01|5572.01|5570.56|5570.56|5572.01|5572.01|5570.24|5570.24|0
1643299750000|2022-01-27 16:09:10|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1643299760000|2022-01-27 16:09:20|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|5571.37|0
1643299770000|2022-01-27 16:09:30|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|0
1643299780000|2022-01-27 16:09:40|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|5570.24|0
1643299790000|2022-01-27 16:09:50|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|0
1643299810000|2022-01-27 16:10:10|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|0
1643299830000|2022-01-27 16:10:30|5571.69|5571.69|5572.01|5572.01|5572.01|5572.01|5571.69|5571.69|0
1643299860000|2022-01-27 16:11:00|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1643299880000|2022-01-27 16:11:20|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|5574.12|0
1643299900000|2022-01-27 16:11:40|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|0
1643299940000|2022-01-27 16:12:20|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|0
1643299990000|2022-01-27 16:13:10|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|0
1643300000000|2022-01-27 16:13:20|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|5577.35|0
1643300010000|2022-01-27 16:13:30|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|5577.67|0
1643300020000|2022-01-27 16:13:40|5578|5578|5578|5578|5578|5578|5578|5578|0
1643300030000|2022-01-27 16:13:50|5576.22|5576.22|5574.44|5574.44|5576.22|5576.22|5574.44|5574.44|0
1643300040000|2022-01-27 16:14:00|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.47|5573.47|0
1643300120000|2022-01-27 16:15:20|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|5572.01|0
1643300140000|2022-01-27 16:15:40|5570.24|5570.24|5570.24|5570.24|5572.01|5572.01|5570.24|5570.24|0
1643300150000|2022-01-27 16:15:50|5569.91|5569.91|5567.81|5567.81|5569.91|5569.91|5567.81|5567.81|0
1643300160000|2022-01-27 16:16:00|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|0
1643300180000|2022-01-27 16:16:20|5569.26|5569.26|5566.84|5566.84|5569.59|5569.59|5566.84|5566.84|0
1643300190000|2022-01-27 16:16:30|5565.06|5565.06|5563.28|5563.28|5565.06|5565.06|5563.28|5563.28|0
1643300210000|2022-01-27 16:16:50|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|5565.06|0
1643300220000|2022-01-27 16:17:00|5562.15|5562.15|5563.76|5563.76|5563.76|5563.76|5562.15|5562.15|0
1643300230000|2022-01-27 16:17:10|5563.44|5563.44|5565.22|5565.22|5565.22|5565.22|5563.44|5563.44|0
1643300240000|2022-01-27 16:17:20|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|5563.44|0
1643300260000|2022-01-27 16:17:40|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|5565.22|0
1643300280000|2022-01-27 16:18:00|5563.44|5563.44|5562.79|5562.79|5563.44|5563.44|5562.79|5562.79|0
1643300290000|2022-01-27 16:18:10|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|0
1643300320000|2022-01-27 16:18:40|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1643300330000|2022-01-27 16:18:50|5561.01|5561.01|5563.12|5563.12|5563.12|5563.12|5561.01|5561.01|0
1643300340000|2022-01-27 16:19:00|5563.44|5563.44|5561.99|5561.99|5563.44|5563.44|5561.66|5561.66|0
1643300360000|2022-01-27 16:19:20|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1643300370000|2022-01-27 16:19:30|5565.06|5565.06|5565.38|5565.38|5565.38|5565.38|5565.06|5565.06|0
1643300380000|2022-01-27 16:19:40|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|5567.16|0
1643300400000|2022-01-27 16:20:00|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|5565.38|0
1643300430000|2022-01-27 16:20:30|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|0
1643300440000|2022-01-27 16:20:40|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|5567.49|0
1643300460000|2022-01-27 16:21:00|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|0
1643300480000|2022-01-27 16:21:20|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|0
1643300510000|2022-01-27 16:21:50|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|0
1643300530000|2022-01-27 16:22:10|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|0
1643300560000|2022-01-27 16:22:40|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|0
1643300580000|2022-01-27 16:23:00|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|5564.58|0
1643300600000|2022-01-27 16:23:20|5564.25|5564.25|5563.93|5563.93|5564.25|5564.25|5563.93|5563.93|0
1643300610000|2022-01-27 16:23:30|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1643300640000|2022-01-27 16:24:00|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|5563.93|0
1643300650000|2022-01-27 16:24:10|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1643300660000|2022-01-27 16:24:20|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|0
1643300690000|2022-01-27 16:24:50|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|5560.05|0
1643300720000|2022-01-27 16:25:20|5560.37|5560.37|5558.59|5558.59|5560.37|5560.37|5558.59|5558.59|0
1643300740000|2022-01-27 16:25:40|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1643300760000|2022-01-27 16:26:00|5558.59|5558.59|5555.03|5555.03|5558.59|5558.59|5555.03|5555.03|0
1643300780000|2022-01-27 16:26:20|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|5554.71|0
1643300790000|2022-01-27 16:26:30|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|0
1643300820000|2022-01-27 16:27:00|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|5555.84|0
1643300830000|2022-01-27 16:27:10|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|0
1643300840000|2022-01-27 16:27:20|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|0
1643300870000|2022-01-27 16:27:50|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|0
1643300900000|2022-01-27 16:28:20|5556.17|5556.17|5555.84|5555.84|5556.17|5556.17|5555.84|5555.84|0
1643300910000|2022-01-27 16:28:30|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|0
1643300920000|2022-01-27 16:28:40|5554.55|5554.55|5554.87|5554.87|5554.87|5554.87|5554.55|5554.55|0
1643300930000|2022-01-27 16:28:50|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|5554.55|0
1643300940000|2022-01-27 16:29:00|5553.9|5553.9|5556|5556|5556|5556|5553.9|5553.9|0
1643300970000|2022-01-27 16:29:30|5554.22|5554.22|5555.84|5555.84|5555.84|5555.84|5554.22|5554.22|0
1643300980000|2022-01-27 16:29:40|5556.17|5556.17|5554.39|5554.39|5556.17|5556.17|5552.61|5552.61|0
1643300990000|2022-01-27 16:29:50|5556.17|5556.17|5557.46|5557.46|5557.46|5557.46|5556.17|5556.17|0
1643357720000|2022-01-28 08:15:20|5540|5540|5540|5540|5540|5540|5540|5540|0
1643357740000|2022-01-28 08:15:40|5538.38|5538.38|5539.35|5539.35|5539.35|5539.35|5535.14|5535.14|0
1643357780000|2022-01-28 08:16:20|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|0
1643357790000|2022-01-28 08:16:30|5534.17|5534.17|5532.39|5532.39|5534.17|5534.17|5532.39|5532.39|0
1643357830000|2022-01-28 08:17:10|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|0
1643357840000|2022-01-28 08:17:20|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|0
1643357850000|2022-01-28 08:17:30|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|0
1643357870000|2022-01-28 08:17:50|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1643357880000|2022-01-28 08:18:00|5535.3|5535.3|5536.28|5536.28|5536.28|5536.28|5534.98|5534.98|0
1643357890000|2022-01-28 08:18:10|5536.6|5536.6|5534.01|5534.01|5536.6|5536.6|5534.01|5534.01|0
1643357900000|2022-01-28 08:18:20|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|0
1643357910000|2022-01-28 08:18:30|5535.95|5535.95|5540.96|5540.96|5541.94|5541.94|5535.95|5535.95|0
1643357920000|2022-01-28 08:18:40|5539.99|5539.99|5539.99|5539.99|5539.99|5539.99|5539.99|5539.99|0
1643357930000|2022-01-28 08:18:50|5540.64|5540.64|5540.96|5540.96|5540.96|5540.96|5540.64|5540.64|0
1643357940000|2022-01-28 08:19:00|5539.19|5539.19|5538.05|5538.05|5539.83|5539.83|5538.05|5538.05|0
1643357950000|2022-01-28 08:19:10|5536.28|5536.28|5538.38|5538.38|5538.38|5538.38|5535.95|5535.95|0
1643357960000|2022-01-28 08:19:20|5533.04|5533.04|5531.26|5531.26|5533.04|5533.04|5531.26|5531.26|0
1643357970000|2022-01-28 08:19:30|5533.04|5533.04|5524.15|5524.15|5533.04|5533.04|5524.15|5524.15|0
1643357980000|2022-01-28 08:19:40|5522.37|5522.37|5527.71|5527.71|5527.71|5527.71|5520.59|5520.59|0
1643357990000|2022-01-28 08:19:50|5527.38|5527.38|5527.38|5527.38|5527.38|5527.38|5527.38|5527.38|0
1643358000000|2022-01-28 08:20:00|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|0
1643358010000|2022-01-28 08:20:10|5530.13|5530.13|5527.06|5527.06|5530.78|5530.78|5525.44|5525.44|0
1643358020000|2022-01-28 08:20:20|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|0
1643358060000|2022-01-28 08:21:00|5527.87|5527.87|5526.09|5526.09|5527.87|5527.87|5524.31|5524.31|0
1643358090000|2022-01-28 08:21:30|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|0
1643358100000|2022-01-28 08:21:40|5521.24|5521.24|5516.71|5516.71|5521.24|5521.24|5516.71|5516.71|0
1643358110000|2022-01-28 08:21:50|5513.15|5513.15|5511.37|5511.37|5513.15|5513.15|5511.37|5511.37|0
1643358150000|2022-01-28 08:22:30|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|0
1643358200000|2022-01-28 08:23:20|5510.08|5510.08|5510.4|5510.4|5510.4|5510.4|5510.08|5510.08|0
1643358260000|2022-01-28 08:24:20|5512.18|5512.18|5517.52|5517.52|5517.52|5517.52|5512.18|5512.18|0
1643358270000|2022-01-28 08:24:30|5517.84|5517.84|5518.81|5518.81|5518.81|5518.81|5517.84|5517.84|0
1643358300000|2022-01-28 08:25:00|5513.48|5513.48|5517.84|5517.84|5520.59|5520.59|5513.48|5513.48|0
1643358310000|2022-01-28 08:25:10|5516.06|5516.06|5514.28|5514.28|5516.06|5516.06|5514.28|5514.28|0
1643358320000|2022-01-28 08:25:20|5515.9|5515.9|5516.87|5516.87|5516.87|5516.87|5515.9|5515.9|0
1643358340000|2022-01-28 08:25:40|5517.2|5517.2|5516.87|5516.87|5517.2|5517.2|5516.87|5516.87|0
1643358370000|2022-01-28 08:26:10|5513.32|5513.32|5511.7|5511.7|5513.32|5513.32|5511.7|5511.7|0
1643358400000|2022-01-28 08:26:40|5515.25|5515.25|5522.37|5522.37|5522.37|5522.37|5515.25|5515.25|0
1643358420000|2022-01-28 08:27:00|5523.34|5523.34|5521.56|5521.56|5523.34|5523.34|5521.56|5521.56|0
1643358430000|2022-01-28 08:27:10|5519.78|5519.78|5518|5518|5519.78|5519.78|5518|5518|0
1643358450000|2022-01-28 08:27:30|5521.56|5521.56|5525.12|5525.12|5525.12|5525.12|5521.56|5521.56|0
1643358460000|2022-01-28 08:27:40|5523.34|5523.34|5524.31|5524.31|5524.31|5524.31|5523.34|5523.34|0
1643358470000|2022-01-28 08:27:50|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|5523.02|0
1643358480000|2022-01-28 08:28:00|5519.46|5519.46|5519.78|5519.78|5519.78|5519.78|5519.46|5519.46|0
1643358530000|2022-01-28 08:28:50|5519.14|5519.14|5519.78|5519.78|5519.78|5519.78|5519.14|5519.14|0
1643358540000|2022-01-28 08:29:00|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|0
1643358560000|2022-01-28 08:29:20|5518.33|5518.33|5516.55|5516.55|5518.33|5518.33|5516.55|5516.55|0
1643358590000|2022-01-28 08:29:50|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1643358600000|2022-01-28 08:30:00|5518.17|5518.17|5523.5|5523.5|5523.5|5523.5|5518.17|5518.17|0
1643358610000|2022-01-28 08:30:10|5524.15|5524.15|5524.15|5524.15|5524.15|5524.15|5524.15|5524.15|0
1643358630000|2022-01-28 08:30:30|5522.86|5522.86|5523.18|5523.18|5523.18|5523.18|5522.86|5522.86|0
1643358670000|2022-01-28 08:31:10|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|0
1643358680000|2022-01-28 08:31:20|5516.87|5516.87|5512.67|5512.67|5516.87|5516.87|5512.67|5512.67|0
1643358690000|2022-01-28 08:31:30|5514.45|5514.45|5514.12|5514.12|5514.45|5514.45|5514.12|5514.12|0
1643358710000|2022-01-28 08:31:50|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|0
1643358730000|2022-01-28 08:32:10|5510.57|5510.57|5508.79|5508.79|5510.57|5510.57|5508.79|5508.79|0
1643358750000|2022-01-28 08:32:30|5508.14|5508.14|5507.17|5507.17|5508.14|5508.14|5505.87|5505.87|0
1643358760000|2022-01-28 08:32:40|5505.39|5505.39|5507.01|5507.01|5507.01|5507.01|5505.39|5505.39|0
1643358770000|2022-01-28 08:32:50|5508.79|5508.79|5508.79|5508.79|5508.79|5508.79|5508.79|5508.79|0
1643358780000|2022-01-28 08:33:00|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|0
1643358800000|2022-01-28 08:33:20|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|0
1643358810000|2022-01-28 08:33:30|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|5500.86|5500.86|0
1643358820000|2022-01-28 08:33:40|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|0
1643358840000|2022-01-28 08:34:00|5500.54|5500.54|5502.48|5502.48|5502.48|5502.48|5500.54|5500.54|0
1643358850000|2022-01-28 08:34:10|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|0
1643358880000|2022-01-28 08:34:40|5498.92|5498.92|5497.14|5497.14|5498.92|5498.92|5497.14|5497.14|0
1643358890000|2022-01-28 08:34:50|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|5498.92|0
1643358900000|2022-01-28 08:35:00|5502.48|5502.48|5502.48|5502.48|5502.48|5502.48|5502.48|5502.48|0
1643358910000|2022-01-28 08:35:10|5502.8|5502.8|5501.03|5501.03|5502.8|5502.8|5501.03|5501.03|0
1643358960000|2022-01-28 08:36:00|5499.41|5499.41|5499.73|5499.73|5499.73|5499.73|5499.41|5499.41|0
1643358970000|2022-01-28 08:36:10|5500.38|5500.38|5501.03|5501.03|5501.03|5501.03|5500.38|5500.38|0
1643358990000|2022-01-28 08:36:30|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|0
1643359050000|2022-01-28 08:37:30|5501.03|5501.03|5499.25|5499.25|5501.03|5501.03|5499.25|5499.25|0
1643359080000|2022-01-28 08:38:00|5497.95|5497.95|5497.95|5497.95|5497.95|5497.95|5497.95|5497.95|0
1643359090000|2022-01-28 08:38:10|5498.28|5498.28|5499.25|5499.25|5499.25|5499.25|5498.28|5498.28|0
1643359100000|2022-01-28 08:38:20|5501.03|5501.03|5502.8|5502.8|5502.8|5502.8|5501.03|5501.03|0
1643359120000|2022-01-28 08:38:40|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|0
1643359150000|2022-01-28 08:39:10|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|0
1643359180000|2022-01-28 08:39:40|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|0
1643359190000|2022-01-28 08:39:50|5504.58|5504.58|5504.58|5504.58|5504.58|5504.58|5504.58|5504.58|0
1643359200000|2022-01-28 08:40:00|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|0
1643359210000|2022-01-28 08:40:10|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|0
1643359250000|2022-01-28 08:40:50|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|0
1643359260000|2022-01-28 08:41:00|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|0
1643359270000|2022-01-28 08:41:10|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|0
1643359280000|2022-01-28 08:41:20|5500.54|5500.54|5500.54|5500.54|5500.54|5500.54|5500.54|5500.54|0
1643359290000|2022-01-28 08:41:30|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|0
1643359300000|2022-01-28 08:41:40|5502|5502|5502|5502|5502|5502|5502|5502|0
1643359310000|2022-01-28 08:41:50|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|0
1643359320000|2022-01-28 08:42:00|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|0
1643359360000|2022-01-28 08:42:40|5505.39|5505.39|5508.95|5508.95|5508.95|5508.95|5505.39|5505.39|0
1643359390000|2022-01-28 08:43:10|5507.17|5507.17|5507.17|5507.17|5508.95|5508.95|5505.39|5505.39|0
1643359400000|2022-01-28 08:43:20|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|0
1643359410000|2022-01-28 08:43:30|5506.2|5506.2|5506.52|5506.52|5506.52|5506.52|5506.2|5506.2|0
1643359450000|2022-01-28 08:44:10|5502.97|5502.97|5504.75|5504.75|5504.75|5504.75|5502.97|5502.97|0
1643359470000|2022-01-28 08:44:30|5503.77|5503.77|5502.8|5502.8|5503.77|5503.77|5502.8|5502.8|0
1643359500000|2022-01-28 08:45:00|5502.48|5502.48|5503.45|5503.45|5503.45|5503.45|5502.48|5502.48|0
1643359550000|2022-01-28 08:45:50|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|0
1643359560000|2022-01-28 08:46:00|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|5505.55|0
1643359610000|2022-01-28 08:46:50|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|5502|5502|0
1643359620000|2022-01-28 08:47:00|5505.55|5505.55|5504.75|5504.75|5507.17|5507.17|5503.61|5503.61|0
1643359640000|2022-01-28 08:47:20|5508.3|5508.3|5506.52|5506.52|5508.3|5508.3|5506.52|5506.52|0
1643359650000|2022-01-28 08:47:30|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|0
1643359660000|2022-01-28 08:47:40|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|5503.77|0
1643359670000|2022-01-28 08:47:50|5502|5502|5502|5502|5502|5502|5502|5502|0
1643359680000|2022-01-28 08:48:00|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|5502.64|0
1643359690000|2022-01-28 08:48:10|5500.86|5500.86|5499.09|5499.09|5500.86|5500.86|5499.09|5499.09|0
1643359710000|2022-01-28 08:48:30|5500.86|5500.86|5499.09|5499.09|5500.86|5500.86|5499.09|5499.09|0
1643359730000|2022-01-28 08:48:50|5498.76|5498.76|5498.76|5498.76|5498.76|5498.76|5498.76|5498.76|0
1643359740000|2022-01-28 08:49:00|5496.98|5496.98|5492.78|5492.78|5496.98|5496.98|5491|5491|0
1643359750000|2022-01-28 08:49:10|5494.56|5494.56|5498.12|5498.12|5498.12|5498.12|5494.56|5494.56|0
1643359760000|2022-01-28 08:49:20|5497.79|5497.79|5492.46|5492.46|5497.79|5497.79|5492.46|5492.46|0
1643359770000|2022-01-28 08:49:30|5490.68|5490.68|5488.9|5488.9|5490.68|5490.68|5488.9|5488.9|0
1643359780000|2022-01-28 08:49:40|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|0
1643359800000|2022-01-28 08:50:00|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|0
1643359820000|2022-01-28 08:50:20|5490.03|5490.03|5490.84|5490.84|5490.84|5490.84|5489.06|5489.06|0
1643359830000|2022-01-28 08:50:30|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|5489.06|0
1643359840000|2022-01-28 08:50:40|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|5489.71|0
1643359850000|2022-01-28 08:50:50|5493.26|5493.26|5493.26|5493.26|5493.26|5493.26|5491.48|5491.48|0
1643359860000|2022-01-28 08:51:00|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|0
1643359890000|2022-01-28 08:51:30|5493.26|5493.26|5493.26|5493.26|5493.26|5493.26|5493.26|5493.26|0
1643359910000|2022-01-28 08:51:50|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|5491.48|0
1643359920000|2022-01-28 08:52:00|5495.04|5495.04|5495.04|5495.04|5495.04|5495.04|5495.04|5495.04|0
1643359940000|2022-01-28 08:52:20|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|0
1643359960000|2022-01-28 08:52:40|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|0
1643359980000|2022-01-28 08:53:00|5490.84|5490.84|5489.71|5489.71|5490.84|5490.84|5485.5|5485.5|0
1643359990000|2022-01-28 08:53:10|5490.03|5490.03|5488.25|5488.25|5490.03|5490.03|5486.47|5486.47|0
1643360000000|2022-01-28 08:53:20|5486.47|5486.47|5484.69|5484.69|5486.47|5486.47|5484.69|5484.69|0
1643360040000|2022-01-28 08:54:00|5486.47|5486.47|5484.69|5484.69|5486.47|5486.47|5484.69|5484.69|0
1643360090000|2022-01-28 08:54:50|5486.47|5486.47|5485.34|5485.34|5486.47|5486.47|5484.69|5484.69|0
1643360100000|2022-01-28 08:55:00|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|0
1643360120000|2022-01-28 08:55:20|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|0
1643360140000|2022-01-28 08:55:40|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|0
1643360190000|2022-01-28 08:56:30|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5480|5480|0
1643360210000|2022-01-28 08:56:50|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|0
1643360250000|2022-01-28 08:57:30|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5475.15|5475.15|0
1643360260000|2022-01-28 08:57:40|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1643360270000|2022-01-28 08:57:50|5480.49|5480.49|5480.49|5480.49|5482.27|5482.27|5478.71|5478.71|0
1643360280000|2022-01-28 08:58:00|5478.71|5478.71|5476.93|5476.93|5478.71|5478.71|5476.93|5476.93|0
1643360290000|2022-01-28 08:58:10|5480.49|5480.49|5482.27|5482.27|5482.27|5482.27|5480.49|5480.49|0
1643360340000|2022-01-28 08:59:00|5484.05|5484.05|5487.12|5487.12|5487.12|5487.12|5484.05|5484.05|0
1643360370000|2022-01-28 08:59:30|5490.68|5490.68|5492.46|5492.46|5492.46|5492.46|5490.68|5490.68|0
1643360380000|2022-01-28 08:59:40|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|5490.68|0
1643360390000|2022-01-28 08:59:50|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|5488.9|0
1643360410000|2022-01-28 09:00:10|5487.12|5487.12|5485.34|5485.34|5487.12|5487.12|5485.34|5485.34|0
1643360440000|2022-01-28 09:00:40|5487.12|5487.12|5485.34|5485.34|5487.12|5487.12|5485.34|5485.34|0
1643360470000|2022-01-28 09:01:10|5483.24|5483.24|5481.46|5481.46|5483.24|5483.24|5481.46|5481.46|0
1643360530000|2022-01-28 09:02:10|5479.68|5479.68|5479.03|5479.03|5479.68|5479.68|5478.06|5478.06|0
1643360560000|2022-01-28 09:02:40|5477.25|5477.25|5475.48|5475.48|5477.25|5477.25|5475.48|5475.48|0
1643360590000|2022-01-28 09:03:10|5473.7|5473.7|5477.25|5477.25|5477.25|5477.25|5473.7|5473.7|0
1643360630000|2022-01-28 09:03:50|5473.7|5473.7|5477.25|5477.25|5477.25|5477.25|5473.7|5473.7|0
1643360640000|2022-01-28 09:04:00|5473.7|5473.7|5471.92|5471.92|5473.7|5473.7|5471.92|5471.92|0
1643360680000|2022-01-28 09:04:40|5470.14|5470.14|5468.36|5468.36|5470.14|5470.14|5468.36|5468.36|0
1643360710000|2022-01-28 09:05:10|5466.58|5466.58|5464.8|5464.8|5466.58|5466.58|5464.8|5464.8|0
1643360720000|2022-01-28 09:05:20|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1643360730000|2022-01-28 09:05:30|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|0
1643360780000|2022-01-28 09:06:20|5463.02|5463.02|5461.25|5461.25|5463.02|5463.02|5461.25|5461.25|0
1643360800000|2022-01-28 09:06:40|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|5464.8|0
1643360820000|2022-01-28 09:07:00|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1643360840000|2022-01-28 09:07:20|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|0
1643360850000|2022-01-28 09:07:30|5459.3|5459.3|5458.98|5458.98|5459.3|5459.3|5458.98|5458.98|0
1643360860000|2022-01-28 09:07:40|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|0
1643360870000|2022-01-28 09:07:50|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|0
1643360890000|2022-01-28 09:08:10|5463.34|5463.34|5459.79|5459.79|5463.34|5463.34|5459.79|5459.79|0
1643360920000|2022-01-28 09:08:40|5461.57|5461.57|5463.18|5463.18|5463.18|5463.18|5461.57|5461.57|0
1643360980000|2022-01-28 09:09:40|5468.52|5468.52|5466.74|5466.74|5468.52|5468.52|5466.74|5466.74|0
1643360990000|2022-01-28 09:09:50|5468.52|5468.52|5468.52|5468.52|5468.52|5468.52|5464.96|5464.96|0
1643361000000|2022-01-28 09:10:00|5466.74|5466.74|5464.96|5464.96|5466.74|5466.74|5464.96|5464.96|0
1643361020000|2022-01-28 09:10:20|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|5463.18|0
1643361030000|2022-01-28 09:10:30|5464.96|5464.96|5470.3|5470.3|5470.3|5470.3|5464.96|5464.96|0
1643361040000|2022-01-28 09:10:40|5468.52|5468.52|5468.52|5468.52|5468.52|5468.52|5468.52|5468.52|0
1643361080000|2022-01-28 09:11:20|5469.17|5469.17|5470.14|5470.14|5470.14|5470.14|5469.17|5469.17|0
1643361090000|2022-01-28 09:11:30|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|0
1643361100000|2022-01-28 09:11:40|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|0
1643361120000|2022-01-28 09:12:00|5470.14|5470.14|5468.36|5468.36|5470.14|5470.14|5468.36|5468.36|0
1643361190000|2022-01-28 09:13:10|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|0
1643361200000|2022-01-28 09:13:20|5471.92|5471.92|5468.36|5468.36|5471.92|5471.92|5468.36|5468.36|0
1643361220000|2022-01-28 09:13:40|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|5471.92|0
1643361230000|2022-01-28 09:13:50|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|0
1643361240000|2022-01-28 09:14:00|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|0
1643361270000|2022-01-28 09:14:30|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|0
1643361300000|2022-01-28 09:15:00|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|0
1643361320000|2022-01-28 09:15:20|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|0
1643361360000|2022-01-28 09:16:00|5481.14|5481.14|5477.74|5477.74|5482.91|5482.91|5477.74|5477.74|0
1643361380000|2022-01-28 09:16:20|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1643361390000|2022-01-28 09:16:30|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|0
1643361460000|2022-01-28 09:17:40|5480.81|5480.81|5479.03|5479.03|5480.81|5480.81|5479.03|5479.03|0
1643361470000|2022-01-28 09:17:50|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|0
1643361480000|2022-01-28 09:18:00|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1643361500000|2022-01-28 09:18:20|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|0
1643361510000|2022-01-28 09:18:30|5485.5|5485.5|5486.15|5486.15|5486.15|5486.15|5485.5|5485.5|0
1643361530000|2022-01-28 09:18:50|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|0
1643361540000|2022-01-28 09:19:00|5487.77|5487.77|5487.44|5487.44|5487.77|5487.77|5486.8|5486.8|0
1643361580000|2022-01-28 09:19:40|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1643361600000|2022-01-28 09:20:00|5486.31|5486.31|5488.74|5488.74|5488.74|5488.74|5486.31|5486.31|0
1643361620000|2022-01-28 09:20:20|5487.44|5487.44|5487.44|5487.44|5487.44|5487.44|5487.44|5487.44|0
1643361630000|2022-01-28 09:20:30|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1643361660000|2022-01-28 09:21:00|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1643361700000|2022-01-28 09:21:40|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|0
1643361720000|2022-01-28 09:22:00|5493.59|5493.59|5497.15|5497.15|5497.15|5497.15|5493.59|5493.59|0
1643361730000|2022-01-28 09:22:10|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|0
1643361780000|2022-01-28 09:23:00|5500.22|5500.22|5498.44|5498.44|5500.22|5500.22|5498.44|5498.44|0
1643361790000|2022-01-28 09:23:10|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|0
1643361800000|2022-01-28 09:23:20|5501.52|5501.52|5501.84|5501.84|5501.84|5501.84|5501.52|5501.52|0
1643361810000|2022-01-28 09:23:30|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|5502.16|0
1643361850000|2022-01-28 09:24:10|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|0
1643361900000|2022-01-28 09:25:00|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|0
1643361910000|2022-01-28 09:25:10|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|5500.38|0
1643361920000|2022-01-28 09:25:20|5501.36|5501.36|5501.68|5501.68|5501.68|5501.68|5501.36|5501.36|0
1643361990000|2022-01-28 09:26:30|5502|5502|5505.56|5505.56|5505.56|5505.56|5502|5502|0
1643362020000|2022-01-28 09:27:00|5505.88|5505.88|5505.88|5505.88|5505.88|5505.88|5505.88|5505.88|0
1643362040000|2022-01-28 09:27:20|5502.33|5502.33|5502.33|5502.33|5502.33|5502.33|5502.33|5502.33|0
1643362050000|2022-01-28 09:27:30|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5498.77|5498.77|0
1643362060000|2022-01-28 09:27:40|5504.11|5504.11|5505.88|5505.88|5505.88|5505.88|5504.11|5504.11|0
1643362070000|2022-01-28 09:27:50|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|0
1643362080000|2022-01-28 09:28:00|5503.95|5503.95|5502.17|5502.17|5503.95|5503.95|5502.17|5502.17|0
1643362120000|2022-01-28 09:28:40|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|0
1643362130000|2022-01-28 09:28:50|5498.61|5498.61|5498.29|5498.29|5498.93|5498.93|5498.29|5498.29|0
1643362140000|2022-01-28 09:29:00|5498.61|5498.61|5496.99|5496.99|5498.61|5498.61|5496.99|5496.99|0
1643362160000|2022-01-28 09:29:20|5495.21|5495.21|5493.43|5493.43|5495.21|5495.21|5493.43|5493.43|0
1643362170000|2022-01-28 09:29:30|5495.21|5495.21|5496.99|5496.99|5496.99|5496.99|5495.21|5495.21|0
1643362200000|2022-01-28 09:30:00|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643362210000|2022-01-28 09:30:10|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|0
1643362240000|2022-01-28 09:30:40|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643362250000|2022-01-28 09:30:50|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|5500.55|0
1643362290000|2022-01-28 09:31:30|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643362320000|2022-01-28 09:32:00|5497.8|5497.8|5498.12|5498.12|5498.12|5498.12|5497.8|5497.8|0
1643362350000|2022-01-28 09:32:30|5498.77|5498.77|5500.06|5500.06|5500.06|5500.06|5498.77|5498.77|0
1643362370000|2022-01-28 09:32:50|5501.84|5501.84|5503.78|5503.78|5503.78|5503.78|5501.84|5501.84|0
1643362390000|2022-01-28 09:33:10|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|0
1643362400000|2022-01-28 09:33:20|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1643362420000|2022-01-28 09:33:40|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|5504.76|0
1643362470000|2022-01-28 09:34:30|5505.08|5505.08|5506.05|5506.05|5506.05|5506.05|5505.08|5505.08|0
1643362480000|2022-01-28 09:34:40|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|0
1643362500000|2022-01-28 09:35:00|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|0
1643362530000|2022-01-28 09:35:30|5503.78|5503.78|5505.4|5505.4|5505.4|5505.4|5503.78|5503.78|0
1643362550000|2022-01-28 09:35:50|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|0
1643362620000|2022-01-28 09:37:00|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1643362650000|2022-01-28 09:37:30|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|0
1643362660000|2022-01-28 09:37:40|5504.92|5504.92|5503.14|5503.14|5504.92|5504.92|5503.14|5503.14|0
1643362690000|2022-01-28 09:38:10|5503.46|5503.46|5504.43|5504.43|5504.76|5504.76|5503.46|5503.46|0
1643362700000|2022-01-28 09:38:20|5502.65|5502.65|5504.43|5504.43|5504.43|5504.43|5502.65|5502.65|0
1643362710000|2022-01-28 09:38:30|5506.21|5506.21|5505.24|5505.24|5506.21|5506.21|5505.24|5505.24|0
1643362740000|2022-01-28 09:39:00|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643362770000|2022-01-28 09:39:30|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|5500.87|0
1643362800000|2022-01-28 09:40:00|5499.58|5499.58|5502.17|5502.17|5502.17|5502.17|5499.58|5499.58|0
1643362810000|2022-01-28 09:40:10|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|0
1643362860000|2022-01-28 09:41:00|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|0
1643362900000|2022-01-28 09:41:40|5502.81|5502.81|5503.14|5503.14|5503.14|5503.14|5502.81|5502.81|0
1643362910000|2022-01-28 09:41:50|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643362940000|2022-01-28 09:42:20|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|5503.14|0
1643363010000|2022-01-28 09:43:30|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|5503.46|0
1643363020000|2022-01-28 09:43:40|5507.02|5507.02|5512.68|5512.68|5512.68|5512.68|5507.02|5507.02|0
1643363050000|2022-01-28 09:44:10|5510.9|5510.9|5516.24|5516.24|5516.24|5516.24|5510.9|5510.9|0
1643363070000|2022-01-28 09:44:30|5519.79|5519.79|5521.57|5521.57|5521.57|5521.57|5519.79|5519.79|0
1643363080000|2022-01-28 09:44:40|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1643363100000|2022-01-28 09:45:00|5518.01|5518.01|5516.24|5516.24|5518.01|5518.01|5516.24|5516.24|0
1643363140000|2022-01-28 09:45:40|5517.21|5517.21|5516.24|5516.24|5517.53|5517.53|5516.24|5516.24|0
1643363180000|2022-01-28 09:46:20|5514.46|5514.46|5512.68|5512.68|5514.46|5514.46|5512.68|5512.68|0
1643363190000|2022-01-28 09:46:30|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|0
1643363260000|2022-01-28 09:47:40|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|0
1643363270000|2022-01-28 09:47:50|5512.35|5512.35|5512.35|5512.35|5512.35|5512.35|5512.35|5512.35|0
1643363280000|2022-01-28 09:48:00|5513.33|5513.33|5513.65|5513.65|5513.65|5513.65|5513.33|5513.33|0
1643363370000|2022-01-28 09:49:30|5513|5513|5512.35|5512.35|5513|5513|5510.9|5510.9|0
1643363380000|2022-01-28 09:49:40|5511.71|5511.71|5512.68|5512.68|5512.68|5512.68|5511.71|5511.71|0
1643363390000|2022-01-28 09:49:50|5513|5513|5516.08|5516.08|5516.08|5516.08|5513|5513|0
1643363400000|2022-01-28 09:50:00|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1643363410000|2022-01-28 09:50:10|5518.02|5518.02|5518.99|5518.99|5518.99|5518.99|5517.37|5517.37|0
1643363420000|2022-01-28 09:50:20|5518.67|5518.67|5518.99|5518.99|5518.99|5518.99|5518.67|5518.67|0
1643363430000|2022-01-28 09:50:30|5518.02|5518.02|5518.99|5518.99|5518.99|5518.99|5518.02|5518.02|0
1643363460000|2022-01-28 09:51:00|5517.69|5517.69|5521.25|5521.25|5521.25|5521.25|5517.37|5517.37|0
1643363480000|2022-01-28 09:51:20|5520.93|5520.93|5522.55|5522.55|5522.55|5522.55|5520.93|5520.93|0
1643363520000|2022-01-28 09:52:00|5522.87|5522.87|5523.52|5523.52|5523.52|5523.52|5522.87|5522.87|0
1643363530000|2022-01-28 09:52:10|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|0
1643363540000|2022-01-28 09:52:20|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|0
1643363560000|2022-01-28 09:52:40|5524|5524|5522.22|5522.22|5524|5524|5522.22|5522.22|0
1643363630000|2022-01-28 09:53:50|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1643363640000|2022-01-28 09:54:00|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1643363660000|2022-01-28 09:54:20|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1643363710000|2022-01-28 09:55:10|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1643363730000|2022-01-28 09:55:30|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|5517.69|0
1643363740000|2022-01-28 09:55:40|5518.34|5518.34|5518.67|5518.67|5518.67|5518.67|5518.34|5518.34|0
1643363810000|2022-01-28 09:56:50|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|0
1643363830000|2022-01-28 09:57:10|5515.11|5515.11|5513.81|5513.81|5515.11|5515.11|5513.81|5513.81|0
1643363860000|2022-01-28 09:57:40|5512.03|5512.03|5510.58|5510.58|5512.03|5512.03|5510.26|5510.26|0
1643363870000|2022-01-28 09:57:50|5511.23|5511.23|5509.45|5509.45|5511.23|5511.23|5509.45|5509.45|0
1643363880000|2022-01-28 09:58:00|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|0
1643363940000|2022-01-28 09:59:00|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|0
1643363950000|2022-01-28 09:59:10|5510.26|5510.26|5511.55|5511.55|5511.55|5511.55|5510.26|5510.26|0
1643363980000|2022-01-28 09:59:40|5513.33|5513.33|5514.78|5514.78|5515.11|5515.11|5513.33|5513.33|0
1643364000000|2022-01-28 10:00:00|5515.11|5515.11|5515.43|5515.43|5515.43|5515.43|5515.11|5515.11|0
1643364050000|2022-01-28 10:00:50|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|0
1643364120000|2022-01-28 10:02:00|5512.36|5512.36|5510.58|5510.58|5512.36|5512.36|5510.58|5510.58|0
1643364130000|2022-01-28 10:02:10|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|0
1643364140000|2022-01-28 10:02:20|5509.45|5509.45|5507.67|5507.67|5509.45|5509.45|5507.67|5507.67|0
1643364150000|2022-01-28 10:02:30|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643364200000|2022-01-28 10:03:20|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|0
1643364220000|2022-01-28 10:03:40|5505.89|5505.89|5507.99|5507.99|5507.99|5507.99|5505.89|5505.89|0
1643364240000|2022-01-28 10:04:00|5507.67|5507.67|5507.35|5507.35|5507.67|5507.67|5507.35|5507.35|0
1643364290000|2022-01-28 10:04:50|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|5509.12|0
1643364300000|2022-01-28 10:05:00|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|5509.45|0
1643364310000|2022-01-28 10:05:10|5509.77|5509.77|5509.29|5509.29|5511.07|5511.07|5509.29|5509.29|0
1643364360000|2022-01-28 10:06:00|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|0
1643364380000|2022-01-28 10:06:20|5510.42|5510.42|5510.42|5510.42|5510.42|5510.42|5510.42|5510.42|0
1643364400000|2022-01-28 10:06:40|5510.1|5510.1|5510.1|5510.1|5510.1|5510.1|5510.1|5510.1|0
1643364450000|2022-01-28 10:07:30|5508.32|5508.32|5507.99|5507.99|5508.32|5508.32|5507.67|5507.67|0
1643364500000|2022-01-28 10:08:20|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|0
1643364530000|2022-01-28 10:08:50|5511.07|5511.07|5508.96|5508.96|5511.39|5511.39|5508.96|5508.96|0
1643364540000|2022-01-28 10:09:00|5508.64|5508.64|5507.51|5507.51|5508.64|5508.64|5506.86|5506.86|0
1643364550000|2022-01-28 10:09:10|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|0
1643364560000|2022-01-28 10:09:20|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|5502.17|0
1643364590000|2022-01-28 10:09:50|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|0
1643364610000|2022-01-28 10:10:10|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|5506.05|0
1643364620000|2022-01-28 10:10:20|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|0
1643364750000|2022-01-28 10:12:30|5507.67|5507.67|5507.35|5507.35|5507.67|5507.67|5507.35|5507.35|0
1643364760000|2022-01-28 10:12:40|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|0
1643364780000|2022-01-28 10:13:00|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|5507.03|0
1643364820000|2022-01-28 10:13:40|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|0
1643364840000|2022-01-28 10:14:00|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|0
1643364870000|2022-01-28 10:14:30|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|5509.94|0
1643364890000|2022-01-28 10:14:50|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|0
1643364900000|2022-01-28 10:15:00|5510.58|5510.58|5511.55|5511.55|5511.55|5511.55|5510.58|5510.58|0
1643364930000|2022-01-28 10:15:30|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|0
1643365010000|2022-01-28 10:16:50|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|0
1643365100000|2022-01-28 10:18:20|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|0
1643365130000|2022-01-28 10:18:50|5506.7|5506.7|5504.6|5504.6|5506.7|5506.7|5504.6|5504.6|0
1643365150000|2022-01-28 10:19:10|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|0
1643365160000|2022-01-28 10:19:20|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643365210000|2022-01-28 10:20:10|5503.95|5503.95|5496.84|5496.84|5503.95|5503.95|5496.84|5496.84|0
1643365220000|2022-01-28 10:20:20|5495.06|5495.06|5495.06|5495.06|5495.06|5495.06|5495.06|5495.06|0
1643365250000|2022-01-28 10:20:50|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|0
1643365270000|2022-01-28 10:21:10|5490.85|5490.85|5494.09|5494.09|5494.41|5494.41|5490.85|5490.85|0
1643365320000|2022-01-28 10:22:00|5492.31|5492.31|5495.87|5495.87|5495.87|5495.87|5492.31|5492.31|0
1643365330000|2022-01-28 10:22:10|5495.22|5495.22|5495.54|5495.54|5495.54|5495.54|5495.22|5495.22|0
1643365350000|2022-01-28 10:22:30|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|0
1643365480000|2022-01-28 10:24:40|5495.22|5495.22|5494.89|5494.89|5495.22|5495.22|5494.89|5494.89|0
1643365490000|2022-01-28 10:24:50|5494.25|5494.25|5493.92|5493.92|5494.25|5494.25|5493.92|5493.92|0
1643365530000|2022-01-28 10:25:30|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|0
1643365540000|2022-01-28 10:25:40|5493.12|5493.12|5495.54|5495.54|5495.54|5495.54|5493.12|5493.12|0
1643365550000|2022-01-28 10:25:50|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1643365570000|2022-01-28 10:26:10|5492.14|5492.14|5490.85|5490.85|5492.14|5492.14|5490.85|5490.85|0
1643365630000|2022-01-28 10:27:10|5490.2|5490.2|5489.88|5489.88|5490.2|5490.2|5489.88|5489.88|0
1643365720000|2022-01-28 10:28:40|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1643365740000|2022-01-28 10:29:00|5486.48|5486.48|5484.7|5484.7|5486.48|5486.48|5484.7|5484.7|0
1643365780000|2022-01-28 10:29:40|5482.44|5482.44|5482.44|5482.44|5482.44|5482.44|5482.44|5482.44|0
1643365790000|2022-01-28 10:29:50|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|0
1643365820000|2022-01-28 10:30:20|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|0
1643365920000|2022-01-28 10:32:00|5478.23|5478.23|5474.03|5474.03|5478.23|5478.23|5474.03|5474.03|0
1643365940000|2022-01-28 10:32:20|5472.25|5472.25|5469.17|5469.17|5472.25|5472.25|5469.17|5469.17|0
1643365970000|2022-01-28 10:32:50|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|0
1643365980000|2022-01-28 10:33:00|5465.62|5465.62|5470.95|5470.95|5470.95|5470.95|5465.62|5465.62|0
1643366040000|2022-01-28 10:34:00|5469.33|5469.33|5471.11|5471.11|5471.11|5471.11|5469.33|5469.33|0
1643366050000|2022-01-28 10:34:10|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|0
1643366100000|2022-01-28 10:35:00|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|0
1643366160000|2022-01-28 10:36:00|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|0
1643366240000|2022-01-28 10:37:20|5472.73|5472.73|5473.38|5473.38|5473.38|5473.38|5472.73|5472.73|0
1643366250000|2022-01-28 10:37:30|5472.08|5472.08|5472.73|5472.73|5472.73|5472.73|5472.08|5472.08|0
1643366310000|2022-01-28 10:38:30|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|0
1643366380000|2022-01-28 10:39:40|5469.17|5469.17|5465.61|5465.61|5469.17|5469.17|5465.61|5465.61|0
1643366390000|2022-01-28 10:39:50|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|0
1643366400000|2022-01-28 10:40:00|5467.72|5467.72|5472.73|5472.73|5472.73|5472.73|5467.07|5467.07|0
1643366450000|2022-01-28 10:40:50|5473.05|5473.05|5473.7|5473.7|5473.7|5473.7|5473.05|5473.05|0
1643366460000|2022-01-28 10:41:00|5474.99|5474.99|5476.77|5476.77|5476.77|5476.77|5474.99|5474.99|0
1643366510000|2022-01-28 10:41:50|5480.33|5480.33|5485.18|5485.18|5485.18|5485.18|5480.33|5480.33|0
1643366550000|2022-01-28 10:42:30|5486.96|5486.96|5482.6|5482.6|5486.96|5486.96|5480.82|5480.82|0
1643366670000|2022-01-28 10:44:30|5483.24|5483.24|5483.24|5483.24|5483.24|5483.24|5483.24|5483.24|0
1643366680000|2022-01-28 10:44:40|5483.89|5483.89|5492.79|5492.79|5492.79|5492.79|5483.89|5483.89|0
1643366710000|2022-01-28 10:45:10|5494.56|5494.56|5497.15|5497.15|5497.15|5497.15|5494.56|5494.56|0
1643366730000|2022-01-28 10:45:30|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|5495.38|0
1643366830000|2022-01-28 10:47:10|5493.6|5493.6|5493.6|5493.6|5493.6|5493.6|5493.6|5493.6|0
1643366860000|2022-01-28 10:47:40|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1643366870000|2022-01-28 10:47:50|5491.49|5491.49|5490.52|5490.52|5491.49|5491.49|5490.52|5490.52|0
1643366900000|2022-01-28 10:48:20|5492.3|5492.3|5496.18|5496.18|5496.18|5496.18|5492.3|5492.3|0
1643366980000|2022-01-28 10:49:40|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|5499.74|0
1643367000000|2022-01-28 10:50:00|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1643367040000|2022-01-28 10:50:40|5498.29|5498.29|5497.64|5497.64|5498.29|5498.29|5497.64|5497.64|0
1643367140000|2022-01-28 10:52:20|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|0
1643367150000|2022-01-28 10:52:30|5494.89|5494.89|5494.24|5494.24|5494.89|5494.89|5494.24|5494.24|0
1643367180000|2022-01-28 10:53:00|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|5493.27|0
1643367190000|2022-01-28 10:53:10|5495.05|5495.05|5496.83|5496.83|5496.83|5496.83|5495.05|5495.05|0
1643367200000|2022-01-28 10:53:20|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|5498.61|0
1643367240000|2022-01-28 10:54:00|5500.38|5500.38|5502.16|5502.16|5502.16|5502.16|5500.38|5500.38|0
1643367250000|2022-01-28 10:54:10|5500.38|5500.38|5502|5502|5502|5502|5500.38|5500.38|0
1643367260000|2022-01-28 10:54:20|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|5500.22|0
1643367270000|2022-01-28 10:54:30|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|5498.45|0
1643367310000|2022-01-28 10:55:10|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|5496.67|0
1643367330000|2022-01-28 10:55:30|5497.64|5497.64|5497.31|5497.31|5497.64|5497.64|5497.31|5497.31|0
1643367380000|2022-01-28 10:56:20|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|0
1643367440000|2022-01-28 10:57:20|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1643367460000|2022-01-28 10:57:40|5499.42|5499.42|5500.71|5500.71|5500.71|5500.71|5499.42|5499.42|0
1643367570000|2022-01-28 10:59:30|5501.36|5501.36|5501.04|5501.04|5501.36|5501.36|5501.04|5501.04|0
1643367630000|2022-01-28 11:00:30|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|0
1643367660000|2022-01-28 11:01:00|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|5503.78|0
1643367670000|2022-01-28 11:01:10|5504.11|5504.11|5507.99|5507.99|5507.99|5507.99|5504.11|5504.11|0
1643367690000|2022-01-28 11:01:30|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|0
1643367820000|2022-01-28 11:03:40|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|5504.43|0
1643367830000|2022-01-28 11:03:50|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|5502.65|0
1643367840000|2022-01-28 11:04:00|5503.62|5503.62|5504.6|5504.6|5504.6|5504.6|5503.62|5503.62|0
1643367880000|2022-01-28 11:04:40|5506.37|5506.37|5508.15|5508.15|5508.15|5508.15|5506.37|5506.37|0
1643367890000|2022-01-28 11:04:50|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|0
1643367910000|2022-01-28 11:05:10|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|0
1643367920000|2022-01-28 11:05:20|5504.92|5504.92|5501.2|5501.2|5504.92|5504.92|5501.2|5501.2|0
1643367950000|2022-01-28 11:05:50|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|5501.52|0
1643367970000|2022-01-28 11:06:10|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|0
1643367990000|2022-01-28 11:06:30|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|5503.62|0
1643368020000|2022-01-28 11:07:00|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|0
1643368050000|2022-01-28 11:07:30|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|0
1643368060000|2022-01-28 11:07:40|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1643368070000|2022-01-28 11:07:50|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|0
1643368100000|2022-01-28 11:08:20|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1643368110000|2022-01-28 11:08:30|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|0
1643368150000|2022-01-28 11:09:10|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1643368160000|2022-01-28 11:09:20|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|5508.8|0
1643368200000|2022-01-28 11:10:00|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1643368280000|2022-01-28 11:11:20|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|5505.73|0
1643368310000|2022-01-28 11:11:50|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|0
1643368350000|2022-01-28 11:12:30|5506.86|5506.86|5507.83|5507.83|5507.83|5507.83|5506.86|5506.86|0
1643368370000|2022-01-28 11:12:50|5506.86|5506.86|5508.64|5508.64|5508.64|5508.64|5506.86|5506.86|0
1643368380000|2022-01-28 11:13:00|5509.93|5509.93|5509.93|5509.93|5509.93|5509.93|5509.93|5509.93|0
1643368400000|2022-01-28 11:13:20|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|0
1643368410000|2022-01-28 11:13:30|5514.46|5514.46|5514.46|5514.46|5514.46|5514.46|5514.46|5514.46|0
1643368440000|2022-01-28 11:14:00|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|0
1643368490000|2022-01-28 11:14:50|5509.12|5509.12|5507.35|5507.35|5509.12|5509.12|5507.35|5507.35|0
1643368550000|2022-01-28 11:15:50|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|0
1643368590000|2022-01-28 11:16:30|5507.99|5507.99|5507.35|5507.35|5507.99|5507.99|5507.35|5507.35|0
1643368660000|2022-01-28 11:17:40|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|0
1643368730000|2022-01-28 11:18:50|5507.35|5507.35|5508.32|5508.32|5508.32|5508.32|5507.35|5507.35|0
1643368820000|2022-01-28 11:20:20|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1643368860000|2022-01-28 11:21:00|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643368970000|2022-01-28 11:22:50|5507.67|5507.67|5505.89|5505.89|5507.67|5507.67|5505.89|5505.89|0
1643368990000|2022-01-28 11:23:10|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|5507.67|0
1643369010000|2022-01-28 11:23:30|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|5505.89|0
1643369030000|2022-01-28 11:23:50|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643369040000|2022-01-28 11:24:00|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|0
1643369270000|2022-01-28 11:27:50|5508.15|5508.15|5509.93|5509.93|5509.93|5509.93|5508.15|5508.15|0
1643369280000|2022-01-28 11:28:00|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|0
1643369290000|2022-01-28 11:28:10|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|0
1643369300000|2022-01-28 11:28:20|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1643369340000|2022-01-28 11:29:00|5512.2|5512.2|5511.39|5511.39|5512.2|5512.2|5510.42|5510.42|0
1643369350000|2022-01-28 11:29:10|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|0
1643369410000|2022-01-28 11:30:10|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|0
1643369450000|2022-01-28 11:30:50|5513.82|5513.82|5512.04|5512.04|5513.82|5513.82|5512.04|5512.04|0
1643369520000|2022-01-28 11:32:00|5511.71|5511.71|5511.71|5511.71|5512.04|5512.04|5511.71|5511.71|0
1643369550000|2022-01-28 11:32:30|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|0
1643369580000|2022-01-28 11:33:00|5512.85|5512.85|5513.17|5513.17|5513.17|5513.17|5512.85|5512.85|0
1643369670000|2022-01-28 11:34:30|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|0
1643369690000|2022-01-28 11:34:50|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|0
1643369700000|2022-01-28 11:35:00|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|0
1643369770000|2022-01-28 11:36:10|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|0
1643369780000|2022-01-28 11:36:20|5515.27|5515.27|5515.6|5515.6|5515.6|5515.6|5515.27|5515.27|0
1643369820000|2022-01-28 11:37:00|5517.37|5517.37|5518.35|5518.35|5518.35|5518.35|5517.37|5517.37|0
1643369890000|2022-01-28 11:38:10|5518.67|5518.67|5518.99|5518.99|5518.99|5518.99|5518.67|5518.67|0
1643369900000|2022-01-28 11:38:20|5519.32|5519.32|5517.54|5517.54|5519.32|5519.32|5517.54|5517.54|0
1643369930000|2022-01-28 11:38:50|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1643370050000|2022-01-28 11:40:50|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|5519.32|0
1643370060000|2022-01-28 11:41:00|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|5522.87|0
1643370120000|2022-01-28 11:42:00|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|0
1643370130000|2022-01-28 11:42:10|5522.55|5522.55|5522.87|5522.87|5522.87|5522.87|5522.55|5522.55|0
1643370190000|2022-01-28 11:43:10|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1643370230000|2022-01-28 11:43:50|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1643370270000|2022-01-28 11:44:30|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1643370280000|2022-01-28 11:44:40|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1643370290000|2022-01-28 11:44:50|5521.9|5521.9|5518.02|5518.02|5521.9|5521.9|5518.02|5518.02|0
1643370340000|2022-01-28 11:45:40|5518.99|5518.99|5519.96|5519.96|5519.96|5519.96|5518.67|5518.67|0
1643370350000|2022-01-28 11:45:50|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|0
1643370360000|2022-01-28 11:46:00|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|0
1643370400000|2022-01-28 11:46:40|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|0
1643370410000|2022-01-28 11:46:50|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|5520.93|0
1643370430000|2022-01-28 11:47:10|5521.26|5521.26|5521.58|5521.58|5521.58|5521.58|5521.26|5521.26|0
1643370460000|2022-01-28 11:47:40|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1643370480000|2022-01-28 11:48:00|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|0
1643370490000|2022-01-28 11:48:10|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|0
1643370530000|2022-01-28 11:48:50|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|0
1643370550000|2022-01-28 11:49:10|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|0
1643370560000|2022-01-28 11:49:20|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|5522.71|0
1643370570000|2022-01-28 11:49:30|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|5524.49|0
1643370600000|2022-01-28 11:50:00|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|5526.27|0
1643370660000|2022-01-28 11:51:00|5527.24|5527.24|5527.24|5527.24|5527.24|5527.24|5527.24|5527.24|0
1643370690000|2022-01-28 11:51:30|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1643370720000|2022-01-28 11:52:00|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|0
1643370790000|2022-01-28 11:53:10|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1643370820000|2022-01-28 11:53:40|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|0
1643370890000|2022-01-28 11:54:50|5520.13|5520.13|5520.13|5520.13|5520.13|5520.13|5520.13|5520.13|0
1643370900000|2022-01-28 11:55:00|5519.16|5519.16|5517.38|5517.38|5519.16|5519.16|5517.38|5517.38|0
1643371080000|2022-01-28 11:58:00|5519.16|5519.16|5516.89|5516.89|5519.16|5519.16|5516.89|5516.89|0
1643371120000|2022-01-28 11:58:40|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1643371140000|2022-01-28 11:59:00|5519.64|5519.64|5518.99|5518.99|5519.64|5519.64|5517.21|5517.21|0
1643371150000|2022-01-28 11:59:10|5517.21|5517.21|5518.99|5518.99|5518.99|5518.99|5517.21|5517.21|0
1643371170000|2022-01-28 11:59:30|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1643371180000|2022-01-28 11:59:40|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1643371260000|2022-01-28 12:01:00|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|0
1643371320000|2022-01-28 12:02:00|5514.95|5514.95|5515.6|5515.6|5515.6|5515.6|5514.95|5514.95|0
1643371360000|2022-01-28 12:02:40|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|5517.21|0
1643371370000|2022-01-28 12:02:50|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1643371420000|2022-01-28 12:03:40|5518.35|5518.35|5520.12|5520.12|5520.12|5520.12|5518.35|5518.35|0
1643371440000|2022-01-28 12:04:00|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1643371760000|2022-01-28 12:09:20|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|0
1643371880000|2022-01-28 12:11:20|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|0
1643371980000|2022-01-28 12:13:00|5513.01|5513.01|5512.36|5512.36|5513.01|5513.01|5512.36|5512.36|0
1643372030000|2022-01-28 12:13:50|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|0
1643372040000|2022-01-28 12:14:00|5512.36|5512.36|5512.36|5512.36|5512.36|5512.36|5512.36|5512.36|0
1643372130000|2022-01-28 12:15:30|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|0
1643372160000|2022-01-28 12:16:00|5514.46|5514.46|5515.11|5515.11|5515.11|5515.11|5514.46|5514.46|0
1643372370000|2022-01-28 12:19:30|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|0
1643372380000|2022-01-28 12:19:40|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|0
1643372440000|2022-01-28 12:20:40|5513.33|5513.33|5515.11|5515.11|5515.11|5515.11|5513.33|5513.33|0
1643372450000|2022-01-28 12:20:50|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|0
1643372460000|2022-01-28 12:21:00|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1643372480000|2022-01-28 12:21:20|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|0
1643372530000|2022-01-28 12:22:10|5513.33|5513.33|5512.36|5512.36|5513.33|5513.33|5512.36|5512.36|0
1643372540000|2022-01-28 12:22:20|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|5512.04|0
1643372550000|2022-01-28 12:22:30|5510.26|5510.26|5508.48|5508.48|5510.26|5510.26|5508.48|5508.48|0
1643372570000|2022-01-28 12:22:50|5508.8|5508.8|5508.16|5508.16|5508.8|5508.8|5508.16|5508.16|0
1643372580000|2022-01-28 12:23:00|5507.19|5507.19|5506.86|5506.86|5507.19|5507.19|5506.86|5506.86|0
1643372600000|2022-01-28 12:23:20|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|5505.08|0
1643372640000|2022-01-28 12:24:00|5506.86|5506.86|5510.42|5510.42|5510.42|5510.42|5506.86|5506.86|0
1643372670000|2022-01-28 12:24:30|5506.86|5506.86|5506.86|5506.86|5506.86|5506.86|5506.86|5506.86|0
1643372700000|2022-01-28 12:25:00|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|0
1643372740000|2022-01-28 12:25:40|5502.66|5502.66|5502.66|5502.66|5502.66|5502.66|5502.66|5502.66|0
1643372760000|2022-01-28 12:26:00|5500.88|5500.88|5497|5497|5500.88|5500.88|5497|5497|0
1643372900000|2022-01-28 12:28:20|5493.44|5493.44|5492.47|5492.47|5493.44|5493.44|5492.47|5492.47|0
1643372920000|2022-01-28 12:28:40|5494.25|5494.25|5496.03|5496.03|5496.03|5496.03|5494.25|5494.25|0
1643372940000|2022-01-28 12:29:00|5494.25|5494.25|5494.25|5494.25|5494.25|5494.25|5494.25|5494.25|0
1643372950000|2022-01-28 12:29:10|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|0
1643372980000|2022-01-28 12:29:40|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|0
1643373000000|2022-01-28 12:30:00|5491.01|5491.01|5492.79|5492.79|5492.79|5492.79|5491.01|5491.01|0
1643373010000|2022-01-28 12:30:10|5493.12|5493.12|5492.31|5492.31|5493.44|5493.44|5489.88|5489.88|0
1643373030000|2022-01-28 12:30:30|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1643373080000|2022-01-28 12:31:20|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1643373150000|2022-01-28 12:32:30|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1643373180000|2022-01-28 12:33:00|5490.69|5490.69|5491.01|5491.01|5491.01|5491.01|5490.37|5490.37|0
1643373220000|2022-01-28 12:33:40|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1643373230000|2022-01-28 12:33:50|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|0
1643373310000|2022-01-28 12:35:10|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|0
1643373330000|2022-01-28 12:35:30|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1643373420000|2022-01-28 12:37:00|5493.76|5493.76|5493.44|5493.44|5493.76|5493.76|5493.44|5493.44|0
1643373460000|2022-01-28 12:37:40|5491.66|5491.66|5489.56|5489.56|5491.66|5491.66|5489.56|5489.56|0
1643373470000|2022-01-28 12:37:50|5491.34|5491.34|5487.78|5487.78|5491.34|5491.34|5487.78|5487.78|0
1643373500000|2022-01-28 12:38:20|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1643373530000|2022-01-28 12:38:50|5489.07|5489.07|5488.43|5488.43|5489.07|5489.07|5488.43|5488.43|0
1643373570000|2022-01-28 12:39:30|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|5488.75|0
1643373600000|2022-01-28 12:40:00|5489.07|5489.07|5489.4|5489.4|5489.4|5489.4|5489.07|5489.07|0
1643373660000|2022-01-28 12:41:00|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1643373680000|2022-01-28 12:41:20|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1643373740000|2022-01-28 12:42:20|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1643373750000|2022-01-28 12:42:30|5491.34|5491.34|5491.01|5491.01|5491.34|5491.34|5491.01|5491.01|0
1643373770000|2022-01-28 12:42:50|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|0
1643373840000|2022-01-28 12:44:00|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|5490.21|0
1643373850000|2022-01-28 12:44:10|5491.98|5491.98|5491.98|5491.98|5493.76|5493.76|5491.98|5491.98|0
1643373880000|2022-01-28 12:44:40|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1643373900000|2022-01-28 12:45:00|5491.98|5491.98|5493.12|5493.12|5493.76|5493.76|5491.98|5491.98|0
1643373910000|2022-01-28 12:45:10|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1643373960000|2022-01-28 12:46:00|5489.56|5489.56|5489.56|5489.56|5489.56|5489.56|5489.56|5489.56|0
1643373970000|2022-01-28 12:46:10|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|0
1643374030000|2022-01-28 12:47:10|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|0
1643374040000|2022-01-28 12:47:20|5485.68|5485.68|5486|5486|5486|5486|5485.68|5485.68|0
1643374090000|2022-01-28 12:48:10|5487.78|5487.78|5486|5486|5487.78|5487.78|5486|5486|0
1643374240000|2022-01-28 12:50:40|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|0
1643374270000|2022-01-28 12:51:10|5482.44|5482.44|5480.02|5480.02|5482.44|5482.44|5480.02|5480.02|0
1643374420000|2022-01-28 12:53:40|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|0
1643374490000|2022-01-28 12:54:50|5481.31|5481.31|5484.87|5484.87|5485.52|5485.52|5481.31|5481.31|0
1643374500000|2022-01-28 12:55:00|5483.09|5483.09|5480.99|5480.99|5483.09|5483.09|5480.99|5480.99|0
1643374510000|2022-01-28 12:55:10|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|0
1643374560000|2022-01-28 12:56:00|5482.12|5482.12|5483.9|5483.9|5483.9|5483.9|5482.12|5482.12|0
1643374580000|2022-01-28 12:56:20|5482.12|5482.12|5483.9|5483.9|5483.9|5483.9|5482.12|5482.12|0
1643374590000|2022-01-28 12:56:30|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1643374600000|2022-01-28 12:56:40|5483.9|5483.9|5483.9|5483.9|5483.9|5483.9|5483.9|5483.9|0
1643374610000|2022-01-28 12:56:50|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1643374670000|2022-01-28 12:57:50|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|0
1643374680000|2022-01-28 12:58:00|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|5480.99|0
1643374700000|2022-01-28 12:58:20|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|0
1643374740000|2022-01-28 12:59:00|5485.19|5485.19|5484.87|5484.87|5485.19|5485.19|5484.87|5484.87|0
1643374820000|2022-01-28 13:00:20|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1643374870000|2022-01-28 13:01:10|5489.07|5489.07|5489.07|5489.07|5490.85|5490.85|5489.07|5489.07|0
1643374940000|2022-01-28 13:02:20|5492.63|5492.63|5496.19|5496.19|5496.19|5496.19|5492.63|5492.63|0
1643374970000|2022-01-28 13:02:50|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|5494.41|0
1643375010000|2022-01-28 13:03:30|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|5497.97|0
1643375030000|2022-01-28 13:03:50|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|5497.64|0
1643375040000|2022-01-28 13:04:00|5498.62|5498.62|5498.29|5498.29|5498.62|5498.62|5498.29|5498.29|0
1643375060000|2022-01-28 13:04:20|5494.73|5494.73|5496.51|5496.51|5496.51|5496.51|5494.73|5494.73|0
1643375130000|2022-01-28 13:05:30|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|5497.16|0
1643375190000|2022-01-28 13:06:30|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|0
1643375230000|2022-01-28 13:07:10|5499.91|5499.91|5499.91|5499.91|5499.91|5499.91|5499.91|5499.91|0
1643375240000|2022-01-28 13:07:20|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|0
1643375250000|2022-01-28 13:07:30|5501.85|5501.85|5502.18|5502.18|5502.18|5502.18|5501.85|5501.85|0
1643375260000|2022-01-28 13:07:40|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|5501.85|0
1643375280000|2022-01-28 13:08:00|5500.07|5500.07|5500.07|5500.07|5500.07|5500.07|5500.07|5500.07|0
1643375380000|2022-01-28 13:09:40|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|0
1643375400000|2022-01-28 13:10:00|5501.69|5501.69|5501.05|5501.05|5501.69|5501.69|5501.05|5501.05|0
1643375410000|2022-01-28 13:10:10|5500.72|5500.72|5503.47|5503.47|5503.47|5503.47|5500.72|5500.72|0
1643375460000|2022-01-28 13:11:00|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|0
1643375490000|2022-01-28 13:11:30|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|0
1643375500000|2022-01-28 13:11:40|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643375530000|2022-01-28 13:12:10|5503.96|5503.96|5504.28|5504.28|5504.28|5504.28|5503.96|5503.96|0
1643375540000|2022-01-28 13:12:20|5502.5|5502.5|5501.69|5501.69|5503.47|5503.47|5501.69|5501.69|0
1643375570000|2022-01-28 13:12:50|5501.05|5501.05|5501.69|5501.69|5501.69|5501.69|5500.72|5500.72|0
1643375580000|2022-01-28 13:13:00|5503.47|5503.47|5501.69|5501.69|5503.47|5503.47|5501.69|5501.69|0
1643375610000|2022-01-28 13:13:30|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|0
1643375650000|2022-01-28 13:14:10|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643375670000|2022-01-28 13:14:30|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1643375680000|2022-01-28 13:14:40|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|5504.6|0
1643375700000|2022-01-28 13:15:00|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|0
1643375710000|2022-01-28 13:15:10|5508.48|5508.48|5509.13|5509.13|5509.13|5509.13|5508.48|5508.48|0
1643375720000|2022-01-28 13:15:20|5507.35|5507.35|5509.45|5509.45|5509.45|5509.45|5507.35|5507.35|0
1643375730000|2022-01-28 13:15:30|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|5511.23|0
1643375740000|2022-01-28 13:15:40|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|0
1643375750000|2022-01-28 13:15:50|5511.88|5511.88|5512.2|5512.2|5512.2|5512.2|5511.88|5511.88|0
1643375760000|2022-01-28 13:16:00|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|0
1643375800000|2022-01-28 13:16:40|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|0
1643375820000|2022-01-28 13:17:00|5513.98|5513.98|5514.31|5514.31|5514.31|5514.31|5513.98|5513.98|0
1643375860000|2022-01-28 13:17:40|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|5515.28|0
1643375870000|2022-01-28 13:17:50|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|0
1643375900000|2022-01-28 13:18:20|5515.28|5515.28|5515.93|5515.93|5515.93|5515.93|5515.28|5515.28|0
1643375910000|2022-01-28 13:18:30|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1643375940000|2022-01-28 13:19:00|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|0
1643375970000|2022-01-28 13:19:30|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|0
1643375990000|2022-01-28 13:19:50|5514.79|5514.79|5516.57|5516.57|5516.57|5516.57|5514.79|5514.79|0
1643376000000|2022-01-28 13:20:00|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|0
1643376020000|2022-01-28 13:20:20|5515.44|5515.44|5517.22|5517.22|5517.22|5517.22|5515.44|5515.44|0
1643376050000|2022-01-28 13:20:50|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|0
1643376090000|2022-01-28 13:21:30|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|5514.95|0
1643376100000|2022-01-28 13:21:40|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|0
1643376170000|2022-01-28 13:22:50|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1643376180000|2022-01-28 13:23:00|5514.47|5514.47|5514.79|5514.79|5514.79|5514.79|5514.47|5514.47|0
1643376190000|2022-01-28 13:23:10|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|0
1643376220000|2022-01-28 13:23:40|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|0
1643376250000|2022-01-28 13:24:10|5514.15|5514.15|5514.79|5514.79|5514.79|5514.79|5514.15|5514.15|0
1643376270000|2022-01-28 13:24:30|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1643376290000|2022-01-28 13:24:50|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|0
1643376300000|2022-01-28 13:25:00|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|0
1643376330000|2022-01-28 13:25:30|5511.88|5511.88|5510.11|5510.11|5511.88|5511.88|5510.11|5510.11|0
1643376420000|2022-01-28 13:27:00|5510.75|5510.75|5511.08|5511.08|5511.08|5511.08|5510.75|5510.75|0
1643376450000|2022-01-28 13:27:30|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|0
1643376460000|2022-01-28 13:27:40|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1643376470000|2022-01-28 13:27:50|5514.31|5514.31|5515.28|5515.28|5515.28|5515.28|5514.31|5514.31|0
1643376480000|2022-01-28 13:28:00|5515.61|5515.61|5515.61|5515.61|5515.93|5515.93|5515.61|5515.61|0
1643376530000|2022-01-28 13:28:50|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1643376550000|2022-01-28 13:29:10|5516.41|5516.41|5517.06|5517.06|5517.71|5517.71|5516.41|5516.41|0
1643376600000|2022-01-28 13:30:00|5517.38|5517.38|5519.16|5519.16|5519.16|5519.16|5517.38|5517.38|0
1643376610000|2022-01-28 13:30:10|5518.84|5518.84|5522.4|5522.4|5522.4|5522.4|5518.84|5518.84|0
1643376620000|2022-01-28 13:30:20|5523.37|5523.37|5524.02|5524.02|5524.02|5524.02|5523.37|5523.37|0
1643376640000|2022-01-28 13:30:40|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1643376680000|2022-01-28 13:31:20|5524.34|5524.34|5524.34|5524.34|5524.34|5524.34|5524.34|5524.34|0
1643376690000|2022-01-28 13:31:30|5529.68|5529.68|5533.23|5533.23|5533.23|5533.23|5529.68|5529.68|0
1643376700000|2022-01-28 13:31:40|5535.01|5535.01|5536.79|5536.79|5536.79|5536.79|5535.01|5535.01|0
1643376720000|2022-01-28 13:32:00|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|0
1643376740000|2022-01-28 13:32:20|5537.76|5537.76|5541.32|5541.32|5541.32|5541.32|5537.76|5537.76|0
1643376750000|2022-01-28 13:32:30|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|0
1643376790000|2022-01-28 13:33:10|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1643376900000|2022-01-28 13:35:00|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|0
1643376910000|2022-01-28 13:35:10|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|0
1643376980000|2022-01-28 13:36:20|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643377010000|2022-01-28 13:36:50|5539.54|5539.54|5540.35|5540.35|5541.32|5541.32|5539.54|5539.54|0
1643377030000|2022-01-28 13:37:10|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1643377080000|2022-01-28 13:38:00|5539.7|5539.7|5539.7|5539.7|5539.7|5539.7|5539.7|5539.7|0
1643377100000|2022-01-28 13:38:20|5537.92|5537.92|5537.6|5537.6|5537.92|5537.92|5537.6|5537.6|0
1643377110000|2022-01-28 13:38:30|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|0
1643377150000|2022-01-28 13:39:10|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|0
1643377160000|2022-01-28 13:39:20|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|0
1643377250000|2022-01-28 13:40:50|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|0
1643377430000|2022-01-28 13:43:50|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643377440000|2022-01-28 13:44:00|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1643377450000|2022-01-28 13:44:10|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|0
1643377480000|2022-01-28 13:44:40|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|0
1643377490000|2022-01-28 13:44:50|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|0
1643377540000|2022-01-28 13:45:40|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1643377590000|2022-01-28 13:46:30|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5539.22|5539.22|0
1643377610000|2022-01-28 13:46:50|5541.97|5541.97|5541.64|5541.64|5541.97|5541.97|5541.64|5541.64|0
1643377620000|2022-01-28 13:47:00|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|0
1643377640000|2022-01-28 13:47:20|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|0
1643377650000|2022-01-28 13:47:30|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|0
1643377680000|2022-01-28 13:48:00|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|0
1643377720000|2022-01-28 13:48:40|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|0
1643377750000|2022-01-28 13:49:10|5535.01|5535.01|5535.01|5535.01|5535.01|5535.01|5535.01|5535.01|0
1643377760000|2022-01-28 13:49:20|5534.36|5534.36|5532.59|5532.59|5534.36|5534.36|5532.59|5532.59|0
1643377810000|2022-01-28 13:50:10|5531.94|5531.94|5530.16|5530.16|5531.94|5531.94|5530.16|5530.16|0
1643377820000|2022-01-28 13:50:20|5528.38|5528.38|5530.16|5530.16|5530.16|5530.16|5528.38|5528.38|0
1643377830000|2022-01-28 13:50:30|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|0
1643377870000|2022-01-28 13:51:10|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|0
1643377980000|2022-01-28 13:53:00|5525.79|5525.79|5525.47|5525.47|5525.79|5525.79|5525.47|5525.47|0
1643378010000|2022-01-28 13:53:30|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1643378160000|2022-01-28 13:56:00|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|0
1643378170000|2022-01-28 13:56:10|5520.77|5520.77|5519.48|5519.48|5520.77|5520.77|5519.48|5519.48|0
1643378210000|2022-01-28 13:56:50|5517.21|5517.21|5516.89|5516.89|5517.21|5517.21|5516.89|5516.89|0
1643378220000|2022-01-28 13:57:00|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1643378230000|2022-01-28 13:57:10|5518.35|5518.35|5520.93|5520.93|5520.93|5520.93|5518.35|5518.35|0
1643378240000|2022-01-28 13:57:20|5521.58|5521.58|5523.36|5523.36|5523.36|5523.36|5521.58|5521.58|0
1643378290000|2022-01-28 13:58:10|5528.7|5528.7|5528.7|5528.7|5532.25|5532.25|5528.7|5528.7|0
1643378300000|2022-01-28 13:58:20|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|0
1643378310000|2022-01-28 13:58:30|5533.23|5533.23|5536.78|5536.78|5536.78|5536.78|5533.23|5533.23|0
1643378330000|2022-01-28 13:58:50|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|0
1643378340000|2022-01-28 13:59:00|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|0
1643378360000|2022-01-28 13:59:20|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|0
1643378420000|2022-01-28 14:00:20|5537.75|5537.75|5538.4|5538.4|5538.4|5538.4|5537.75|5537.75|0
1643378430000|2022-01-28 14:00:30|5536.62|5536.62|5536.62|5536.62|5536.62|5536.62|5536.62|5536.62|0
1643378460000|2022-01-28 14:01:00|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|0
1643378480000|2022-01-28 14:01:20|5535.17|5535.17|5533.39|5533.39|5535.17|5535.17|5533.39|5533.39|0
1643378490000|2022-01-28 14:01:30|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1643378520000|2022-01-28 14:02:00|5534.04|5534.04|5534.36|5534.36|5534.36|5534.36|5534.04|5534.04|0
1643378530000|2022-01-28 14:02:10|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|0
1643378540000|2022-01-28 14:02:20|5530.8|5530.8|5529.02|5529.02|5530.8|5530.8|5529.02|5529.02|0
1643378550000|2022-01-28 14:02:30|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|0
1643378560000|2022-01-28 14:02:40|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|0
1643378590000|2022-01-28 14:03:10|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1643378600000|2022-01-28 14:03:20|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|0
1643378610000|2022-01-28 14:03:30|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|5527.89|0
1643378620000|2022-01-28 14:03:40|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|0
1643378640000|2022-01-28 14:04:00|5530.64|5530.64|5530.97|5530.97|5530.97|5530.97|5530.64|5530.64|0
1643378660000|2022-01-28 14:04:20|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|0
1643378670000|2022-01-28 14:04:30|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|0
1643378710000|2022-01-28 14:05:10|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|0
1643378820000|2022-01-28 14:07:00|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|0
1643378840000|2022-01-28 14:07:20|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|5537.76|0
1643378920000|2022-01-28 14:08:40|5539.54|5539.54|5540.51|5540.51|5540.51|5540.51|5539.54|5539.54|0
1643379060000|2022-01-28 14:11:00|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|0
1643379180000|2022-01-28 14:13:00|5538.08|5538.08|5537.6|5537.6|5538.08|5538.08|5536.3|5536.3|0
1643379360000|2022-01-28 14:16:00|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|5538.24|0
1643379370000|2022-01-28 14:16:10|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|0
1643379580000|2022-01-28 14:19:40|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643379590000|2022-01-28 14:19:50|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|0
1643379610000|2022-01-28 14:20:10|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|0
1643379670000|2022-01-28 14:21:10|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1643379680000|2022-01-28 14:21:20|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|0
1643379790000|2022-01-28 14:23:10|5548.11|5548.11|5549.89|5549.89|5549.89|5549.89|5548.11|5548.11|0
1643379820000|2022-01-28 14:23:40|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|0
1643379830000|2022-01-28 14:23:50|5551.34|5551.34|5552.31|5552.31|5552.31|5552.31|5551.34|5551.34|0
1643379840000|2022-01-28 14:24:00|5550.54|5550.54|5547.46|5547.46|5550.54|5550.54|5547.46|5547.46|0
1643379850000|2022-01-28 14:24:10|5547.14|5547.14|5547.14|5547.14|5547.14|5547.14|5547.14|5547.14|0
1643379890000|2022-01-28 14:24:50|5550.7|5550.7|5547.14|5547.14|5552.47|5552.47|5547.14|5547.14|0
1643379950000|2022-01-28 14:25:50|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|0
1643379960000|2022-01-28 14:26:00|5547.14|5547.14|5548.92|5548.92|5548.92|5548.92|5547.14|5547.14|0
1643379970000|2022-01-28 14:26:10|5547.14|5547.14|5545.36|5545.36|5547.14|5547.14|5545.36|5545.36|0
1643380010000|2022-01-28 14:26:50|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1643380060000|2022-01-28 14:27:40|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|0
1643380080000|2022-01-28 14:28:00|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1643380090000|2022-01-28 14:28:10|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|0
1643380140000|2022-01-28 14:29:00|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|0
1643380180000|2022-01-28 14:29:40|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|5548.59|0
1643380190000|2022-01-28 14:29:50|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|0
1643380200000|2022-01-28 14:30:00|5548.92|5548.92|5556.68|5556.68|5556.68|5556.68|5547.14|5547.14|0
1643380210000|2022-01-28 14:30:10|5554.9|5554.9|5554.9|5554.9|5554.9|5554.9|5554.9|5554.9|0
1643380220000|2022-01-28 14:30:20|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|0
1643380240000|2022-01-28 14:30:40|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|0
1643380250000|2022-01-28 14:30:50|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|0
1643380260000|2022-01-28 14:31:00|5562.02|5562.02|5560.24|5560.24|5562.02|5562.02|5558.46|5558.46|0
1643380290000|2022-01-28 14:31:30|5562.02|5562.02|5562.02|5562.02|5562.02|5562.02|5562.02|5562.02|0
1643380300000|2022-01-28 14:31:40|5563.31|5563.31|5557.97|5557.97|5563.31|5563.31|5557.97|5557.97|0
1643380310000|2022-01-28 14:31:50|5559.75|5559.75|5559.75|5559.75|5559.75|5559.75|5559.75|5559.75|0
1643380330000|2022-01-28 14:32:10|5556.2|5556.2|5552.31|5552.31|5556.2|5556.2|5552.31|5552.31|0
1643380350000|2022-01-28 14:32:30|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1643380370000|2022-01-28 14:32:50|5550.86|5550.86|5552.64|5552.64|5554.42|5554.42|5550.86|5550.86|0
1643380380000|2022-01-28 14:33:00|5556.2|5556.2|5557.97|5557.97|5557.97|5557.97|5556.2|5556.2|0
1643380390000|2022-01-28 14:33:10|5554.42|5554.42|5552.64|5552.64|5554.42|5554.42|5552.64|5552.64|0
1643380400000|2022-01-28 14:33:20|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|0
1643380430000|2022-01-28 14:33:50|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1643380460000|2022-01-28 14:34:20|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|0
1643380470000|2022-01-28 14:34:30|5553.77|5553.77|5553.45|5553.45|5553.77|5553.77|5551.67|5551.67|0
1643380490000|2022-01-28 14:34:50|5549.89|5549.89|5548.11|5548.11|5549.89|5549.89|5548.11|5548.11|0
1643380500000|2022-01-28 14:35:00|5549.89|5549.89|5547.79|5547.79|5549.89|5549.89|5547.79|5547.79|0
1643380520000|2022-01-28 14:35:20|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|0
1643380530000|2022-01-28 14:35:30|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|5547.79|0
1643380550000|2022-01-28 14:35:50|5546.01|5546.01|5544.23|5544.23|5546.01|5546.01|5544.23|5544.23|0
1643380570000|2022-01-28 14:36:10|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1643380590000|2022-01-28 14:36:30|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|0
1643380620000|2022-01-28 14:37:00|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|0
1643380630000|2022-01-28 14:37:10|5543.9|5543.9|5545.52|5545.52|5545.52|5545.52|5543.9|5543.9|0
1643380640000|2022-01-28 14:37:20|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|0
1643380660000|2022-01-28 14:37:40|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|0
1643380680000|2022-01-28 14:38:00|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1643380700000|2022-01-28 14:38:20|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|5541.8|0
1643380710000|2022-01-28 14:38:30|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1643380730000|2022-01-28 14:38:50|5539.05|5539.05|5540.02|5540.02|5540.02|5540.02|5539.05|5539.05|0
1643380740000|2022-01-28 14:39:00|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|5540.35|0
1643380790000|2022-01-28 14:39:50|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|5542.13|0
1643380800000|2022-01-28 14:40:00|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1643380810000|2022-01-28 14:40:10|5540.99|5540.99|5539.22|5539.22|5540.99|5540.99|5539.22|5539.22|0
1643380820000|2022-01-28 14:40:20|5542.77|5542.77|5544.55|5544.55|5544.55|5544.55|5542.77|5542.77|0
1643380830000|2022-01-28 14:40:30|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1643380840000|2022-01-28 14:40:40|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643380860000|2022-01-28 14:41:00|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|0
1643380870000|2022-01-28 14:41:10|5537.76|5537.76|5535.01|5535.01|5537.76|5537.76|5535.01|5535.01|0
1643380890000|2022-01-28 14:41:30|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|0
1643380900000|2022-01-28 14:41:40|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|0
1643380910000|2022-01-28 14:41:50|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643380920000|2022-01-28 14:42:00|5540.99|5540.99|5538.89|5538.89|5541.32|5541.32|5538.89|5538.89|0
1643380950000|2022-01-28 14:42:30|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|0
1643380960000|2022-01-28 14:42:40|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|0
1643380990000|2022-01-28 14:43:10|5543.9|5543.9|5545.68|5545.68|5545.68|5545.68|5543.9|5543.9|0
1643381000000|2022-01-28 14:43:20|5542.13|5542.13|5538.57|5538.57|5542.13|5542.13|5538.57|5538.57|0
1643381010000|2022-01-28 14:43:30|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643381030000|2022-01-28 14:43:50|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|5539.54|0
1643381080000|2022-01-28 14:44:40|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|0
1643381090000|2022-01-28 14:44:50|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1643381100000|2022-01-28 14:45:00|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1643381120000|2022-01-28 14:45:20|5538.89|5538.89|5532.91|5532.91|5538.89|5538.89|5532.91|5532.91|0
1643381130000|2022-01-28 14:45:30|5531.13|5531.13|5530.81|5530.81|5531.13|5531.13|5530.81|5530.81|0
1643381150000|2022-01-28 14:45:50|5534.36|5534.36|5532.59|5532.59|5534.36|5534.36|5532.59|5532.59|0
1643381160000|2022-01-28 14:46:00|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|0
1643381170000|2022-01-28 14:46:10|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|0
1643381200000|2022-01-28 14:46:40|5534.36|5534.36|5536.14|5536.14|5536.14|5536.14|5534.36|5534.36|0
1643381210000|2022-01-28 14:46:50|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|0
1643381220000|2022-01-28 14:47:00|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|0
1643381280000|2022-01-28 14:48:00|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|0
1643381290000|2022-01-28 14:48:10|5533.23|5533.23|5532.91|5532.91|5533.23|5533.23|5532.91|5532.91|0
1643381310000|2022-01-28 14:48:30|5532.59|5532.59|5533.23|5533.23|5533.23|5533.23|5532.59|5532.59|0
1643381320000|2022-01-28 14:48:40|5531.45|5531.45|5532.1|5532.1|5532.1|5532.1|5531.45|5531.45|0
1643381340000|2022-01-28 14:49:00|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|0
1643381350000|2022-01-28 14:49:10|5534.53|5534.53|5534.2|5534.2|5534.53|5534.53|5534.2|5534.2|0
1643381360000|2022-01-28 14:49:20|5532.42|5532.42|5534.2|5534.2|5534.2|5534.2|5532.42|5532.42|0
1643381380000|2022-01-28 14:49:40|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|0
1643381390000|2022-01-28 14:49:50|5530.32|5530.32|5526.12|5526.12|5530.32|5530.32|5526.12|5526.12|0
1643381400000|2022-01-28 14:50:00|5525.79|5525.79|5524.66|5524.66|5526.44|5526.44|5524.66|5524.66|0
1643381440000|2022-01-28 14:50:40|5524.02|5524.02|5524.02|5524.02|5524.02|5524.02|5524.02|5524.02|0
1643381450000|2022-01-28 14:50:50|5524.66|5524.66|5532.1|5532.1|5532.1|5532.1|5524.66|5524.66|0
1643381470000|2022-01-28 14:51:10|5533.88|5533.88|5535.66|5535.66|5535.66|5535.66|5533.88|5533.88|0
1643381490000|2022-01-28 14:51:30|5535.33|5535.33|5534.36|5534.36|5535.33|5535.33|5534.36|5534.36|0
1643381500000|2022-01-28 14:51:40|5536.14|5536.14|5534.36|5534.36|5536.14|5536.14|5534.36|5534.36|0
1643381510000|2022-01-28 14:51:50|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|0
1643381550000|2022-01-28 14:52:30|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|0
1643381580000|2022-01-28 14:53:00|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|5537.6|0
1643381600000|2022-01-28 14:53:20|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|0
1643381630000|2022-01-28 14:53:50|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|0
1643381640000|2022-01-28 14:54:00|5532.26|5532.26|5530.48|5530.48|5532.26|5532.26|5530.48|5530.48|0
1643381670000|2022-01-28 14:54:30|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|0
1643381700000|2022-01-28 14:55:00|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|0
1643381710000|2022-01-28 14:55:10|5532.59|5532.59|5530.81|5530.81|5534.36|5534.36|5530.81|5530.81|0
1643381720000|2022-01-28 14:55:20|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|0
1643381760000|2022-01-28 14:56:00|5529.84|5529.84|5527.73|5527.73|5530.16|5530.16|5527.73|5527.73|0
1643381780000|2022-01-28 14:56:20|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|0
1643381800000|2022-01-28 14:56:40|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|5524.18|0
1643381810000|2022-01-28 14:56:50|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|5523.85|0
1643381830000|2022-01-28 14:57:10|5527.41|5527.41|5528.06|5528.06|5528.06|5528.06|5525.63|5525.63|0
1643381840000|2022-01-28 14:57:20|5529.84|5529.84|5531.94|5531.94|5531.94|5531.94|5529.84|5529.84|0
1643381850000|2022-01-28 14:57:30|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|0
1643381890000|2022-01-28 14:58:10|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|5529.84|0
1643381920000|2022-01-28 14:58:40|5528.06|5528.06|5529.84|5529.84|5529.84|5529.84|5528.06|5528.06|0
1643381930000|2022-01-28 14:58:50|5531.61|5531.61|5533.39|5533.39|5533.39|5533.39|5531.61|5531.61|0
1643381960000|2022-01-28 14:59:20|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1643381980000|2022-01-28 14:59:40|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|0
1643381990000|2022-01-28 14:59:50|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|0
1643382000000|2022-01-28 15:00:00|5532.42|5532.42|5528.86|5528.86|5532.42|5532.42|5528.86|5528.86|0
1643382010000|2022-01-28 15:00:10|5528.22|5528.22|5527.89|5527.89|5528.22|5528.22|5527.89|5527.89|0
1643382020000|2022-01-28 15:00:20|5527.57|5527.57|5529.35|5529.35|5529.35|5529.35|5527.57|5527.57|0
1643382030000|2022-01-28 15:00:30|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|0
1643382040000|2022-01-28 15:00:40|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|0
1643382050000|2022-01-28 15:00:50|5531.13|5531.13|5531.13|5531.13|5531.13|5531.13|5531.13|5531.13|0
1643382060000|2022-01-28 15:01:00|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1643382070000|2022-01-28 15:01:10|5525.79|5525.79|5522.23|5522.23|5525.79|5525.79|5522.23|5522.23|0
1643382110000|2022-01-28 15:01:50|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1643382130000|2022-01-28 15:02:10|5525.14|5525.14|5524.5|5524.5|5525.14|5525.14|5524.5|5524.5|0
1643382150000|2022-01-28 15:02:30|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1643382160000|2022-01-28 15:02:40|5524.5|5524.5|5523.85|5523.85|5524.5|5524.5|5523.85|5523.85|0
1643382180000|2022-01-28 15:03:00|5522.07|5522.07|5521.42|5521.42|5522.07|5522.07|5521.42|5521.42|0
1643382200000|2022-01-28 15:03:20|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|0
1643382210000|2022-01-28 15:03:30|5524.98|5524.98|5524.98|5524.98|5524.98|5524.98|5524.98|5524.98|0
1643382230000|2022-01-28 15:03:50|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|0
1643382270000|2022-01-28 15:04:30|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|0
1643382310000|2022-01-28 15:05:10|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|0
1643382320000|2022-01-28 15:05:20|5527.89|5527.89|5526.92|5526.92|5527.89|5527.89|5526.92|5526.92|0
1643382340000|2022-01-28 15:05:40|5523.36|5523.36|5523.36|5523.36|5523.36|5523.36|5521.58|5521.58|0
1643382360000|2022-01-28 15:06:00|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|5521.58|0
1643382370000|2022-01-28 15:06:10|5522.55|5522.55|5523.52|5523.52|5523.52|5523.52|5522.55|5522.55|0
1643382380000|2022-01-28 15:06:20|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|0
1643382390000|2022-01-28 15:06:30|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1643382420000|2022-01-28 15:07:00|5525.3|5525.3|5523.52|5523.52|5525.3|5525.3|5523.52|5523.52|0
1643382450000|2022-01-28 15:07:30|5524.17|5524.17|5524.17|5524.17|5524.17|5524.17|5524.17|5524.17|0
1643382490000|2022-01-28 15:08:10|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|0
1643382500000|2022-01-28 15:08:20|5527.73|5527.73|5531.29|5531.29|5531.29|5531.29|5527.73|5527.73|0
1643382510000|2022-01-28 15:08:30|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|0
1643382520000|2022-01-28 15:08:40|5529.18|5529.18|5530.16|5530.16|5530.16|5530.16|5529.18|5529.18|0
1643382530000|2022-01-28 15:08:50|5523.04|5523.04|5526.6|5526.6|5526.6|5526.6|5523.04|5523.04|0
1643382580000|2022-01-28 15:09:40|5528.38|5528.38|5531.93|5531.93|5531.93|5531.93|5528.38|5528.38|0
1643382590000|2022-01-28 15:09:50|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|0
1643382600000|2022-01-28 15:10:00|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|5528.38|0
1643382610000|2022-01-28 15:10:10|5528.7|5528.7|5527.57|5527.57|5530.8|5530.8|5527.25|5527.25|0
1643382640000|2022-01-28 15:10:40|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|0
1643382650000|2022-01-28 15:10:50|5524.01|5524.01|5529.35|5529.35|5529.35|5529.35|5524.01|5524.01|0
1643382670000|2022-01-28 15:11:10|5530|5530|5530|5530|5530|5530|5530|5530|0
1643382680000|2022-01-28 15:11:20|5531.77|5531.77|5533.55|5533.55|5533.55|5533.55|5531.77|5531.77|0
1643382690000|2022-01-28 15:11:30|5531.77|5531.77|5534.52|5534.52|5534.52|5534.52|5531.77|5531.77|0
1643382710000|2022-01-28 15:11:50|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|0
1643382730000|2022-01-28 15:12:10|5530.32|5530.32|5528.22|5528.22|5532.1|5532.1|5528.22|5528.22|0
1643382770000|2022-01-28 15:12:50|5526.44|5526.44|5524.66|5524.66|5526.44|5526.44|5524.66|5524.66|0
1643382780000|2022-01-28 15:13:00|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|0
1643382790000|2022-01-28 15:13:10|5525.79|5525.79|5522.23|5522.23|5525.79|5525.79|5522.23|5522.23|0
1643382800000|2022-01-28 15:13:20|5520.45|5520.45|5518.68|5518.68|5520.45|5520.45|5518.68|5518.68|0
1643382820000|2022-01-28 15:13:40|5520.45|5520.45|5518.68|5518.68|5520.45|5520.45|5516.9|5516.9|0
1643382840000|2022-01-28 15:14:00|5519|5519|5522.56|5522.56|5522.56|5522.56|5519|5519|0
1643382850000|2022-01-28 15:14:10|5519|5519|5518.02|5518.02|5519|5519|5518.02|5518.02|0
1643382860000|2022-01-28 15:14:20|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|0
1643382870000|2022-01-28 15:14:30|5515.6|5515.6|5514.95|5514.95|5515.6|5515.6|5514.95|5514.95|0
1643382880000|2022-01-28 15:14:40|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1643382910000|2022-01-28 15:15:10|5512.85|5512.85|5517.05|5517.05|5517.05|5517.05|5512.85|5512.85|0
1643382930000|2022-01-28 15:15:30|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|0
1643382960000|2022-01-28 15:16:00|5517.05|5517.05|5519|5519|5519|5519|5517.05|5517.05|0
1643382970000|2022-01-28 15:16:10|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|5517.22|0
1643382980000|2022-01-28 15:16:20|5519|5519|5517.22|5517.22|5519|5519|5517.22|5517.22|0
1643382990000|2022-01-28 15:16:30|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5513.66|5513.66|0
1643383000000|2022-01-28 15:16:40|5513.66|5513.66|5513.98|5513.98|5513.98|5513.98|5511.88|5511.88|0
1643383020000|2022-01-28 15:17:00|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|0
1643383040000|2022-01-28 15:17:20|5508|5508|5513.34|5513.34|5513.34|5513.34|5508|5508|0
1643383050000|2022-01-28 15:17:30|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|0
1643383080000|2022-01-28 15:18:00|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|5513.34|0
1643383110000|2022-01-28 15:18:30|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|5515.11|0
1643383120000|2022-01-28 15:18:40|5516.09|5516.09|5516.41|5516.41|5516.41|5516.41|5516.09|5516.09|0
1643383130000|2022-01-28 15:18:50|5518.19|5518.19|5518.51|5518.51|5518.51|5518.51|5518.19|5518.19|0
1643383170000|2022-01-28 15:19:30|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|0
1643383210000|2022-01-28 15:20:10|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1643383230000|2022-01-28 15:20:30|5519.16|5519.16|5520.94|5520.94|5520.94|5520.94|5517.38|5517.38|0
1643383260000|2022-01-28 15:21:00|5522.72|5522.72|5520.94|5520.94|5522.72|5522.72|5520.94|5520.94|0
1643383280000|2022-01-28 15:21:20|5521.59|5521.59|5521.91|5521.91|5521.91|5521.91|5521.59|5521.59|0
1643383290000|2022-01-28 15:21:30|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1643383310000|2022-01-28 15:21:50|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|0
1643383330000|2022-01-28 15:22:10|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1643383340000|2022-01-28 15:22:20|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|5524.01|0
1643383350000|2022-01-28 15:22:30|5522.23|5522.23|5519.48|5519.48|5522.23|5522.23|5519.48|5519.48|0
1643383370000|2022-01-28 15:22:50|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|0
1643383380000|2022-01-28 15:23:00|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1643383390000|2022-01-28 15:23:10|5519.48|5519.48|5519.16|5519.16|5519.48|5519.48|5519.16|5519.16|0
1643383400000|2022-01-28 15:23:20|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|5518.51|0
1643383410000|2022-01-28 15:23:30|5514.95|5514.95|5514.95|5514.95|5516.73|5516.73|5514.95|5514.95|0
1643383430000|2022-01-28 15:23:50|5516.73|5516.73|5519.81|5519.81|5519.81|5519.81|5516.73|5516.73|0
1643383440000|2022-01-28 15:24:00|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|5520.45|0
1643383460000|2022-01-28 15:24:20|5516.9|5516.9|5516.9|5516.9|5518.68|5518.68|5516.9|5516.9|0
1643383480000|2022-01-28 15:24:40|5515.12|5515.12|5516.9|5516.9|5516.9|5516.9|5515.12|5515.12|0
1643383500000|2022-01-28 15:25:00|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1643383540000|2022-01-28 15:25:40|5515.93|5515.93|5516.25|5516.25|5518.03|5518.03|5515.93|5515.93|0
1643383550000|2022-01-28 15:25:50|5514.47|5514.47|5514.15|5514.15|5514.47|5514.47|5514.15|5514.15|0
1643383560000|2022-01-28 15:26:00|5517.7|5517.7|5518.35|5518.35|5519.48|5519.48|5517.7|5517.7|0
1643383570000|2022-01-28 15:26:10|5520.13|5520.13|5521.91|5521.91|5521.91|5521.91|5520.13|5520.13|0
1643383590000|2022-01-28 15:26:30|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1643383610000|2022-01-28 15:26:50|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1643383620000|2022-01-28 15:27:00|5519.48|5519.48|5521.26|5521.26|5521.26|5521.26|5519.48|5519.48|0
1643383630000|2022-01-28 15:27:10|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|0
1643383640000|2022-01-28 15:27:20|5519.48|5519.48|5517.7|5517.7|5519.48|5519.48|5517.7|5517.7|0
1643383650000|2022-01-28 15:27:30|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1643383700000|2022-01-28 15:28:20|5520.94|5520.94|5514.95|5514.95|5520.94|5520.94|5514.95|5514.95|0
1643383710000|2022-01-28 15:28:30|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1643383720000|2022-01-28 15:28:40|5514.31|5514.31|5512.53|5512.53|5514.31|5514.31|5512.53|5512.53|0
1643383730000|2022-01-28 15:28:50|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|5511.88|0
1643383740000|2022-01-28 15:29:00|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|0
1643383750000|2022-01-28 15:29:10|5510.1|5510.1|5508.32|5508.32|5510.1|5510.1|5508.32|5508.32|0
1643383770000|2022-01-28 15:29:30|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|0
1643383790000|2022-01-28 15:29:50|5512.2|5512.2|5512.85|5512.85|5512.85|5512.85|5509.29|5509.29|0
1643383800000|2022-01-28 15:30:00|5513.18|5513.18|5509.62|5509.62|5513.18|5513.18|5509.62|5509.62|0
1643383820000|2022-01-28 15:30:20|5507.84|5507.84|5506.06|5506.06|5507.84|5507.84|5506.06|5506.06|0
1643383830000|2022-01-28 15:30:30|5505.74|5505.74|5505.41|5505.41|5505.74|5505.74|5505.41|5505.41|0
1643383840000|2022-01-28 15:30:40|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|0
1643383850000|2022-01-28 15:30:50|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1643383940000|2022-01-28 15:32:20|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|0
1643383980000|2022-01-28 15:33:00|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|0
1643384030000|2022-01-28 15:33:50|5504.12|5504.12|5504.44|5504.44|5504.44|5504.44|5504.12|5504.12|0
1643384040000|2022-01-28 15:34:00|5503.79|5503.79|5502.02|5502.02|5503.79|5503.79|5498.46|5498.46|0
1643384050000|2022-01-28 15:34:10|5501.37|5501.37|5499.59|5499.59|5501.37|5501.37|5499.59|5499.59|0
1643384060000|2022-01-28 15:34:20|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|0
1643384070000|2022-01-28 15:34:30|5496.84|5496.84|5497.16|5497.16|5497.16|5497.16|5496.84|5496.84|0
1643384110000|2022-01-28 15:35:10|5498.14|5498.14|5498.46|5498.46|5498.46|5498.46|5498.14|5498.14|0
1643384130000|2022-01-28 15:35:30|5499.11|5499.11|5500.88|5500.88|5502.66|5502.66|5499.11|5499.11|0
1643384160000|2022-01-28 15:36:00|5500.56|5500.56|5500.56|5500.56|5500.56|5500.56|5500.56|5500.56|0
1643384170000|2022-01-28 15:36:10|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|0
1643384180000|2022-01-28 15:36:20|5504.12|5504.12|5504.12|5504.12|5504.12|5504.12|5504.12|5504.12|0
1643384220000|2022-01-28 15:37:00|5504.77|5504.77|5505.09|5505.09|5505.09|5505.09|5504.77|5504.77|0
1643384230000|2022-01-28 15:37:10|5505.41|5505.41|5505.09|5505.09|5505.41|5505.41|5505.09|5505.09|0
1643384240000|2022-01-28 15:37:20|5508.65|5508.65|5510.43|5510.43|5510.43|5510.43|5508.65|5508.65|0
1643384310000|2022-01-28 15:38:30|5511.07|5511.07|5511.07|5511.07|5511.07|5511.07|5511.07|5511.07|0
1643384320000|2022-01-28 15:38:40|5509.29|5509.29|5511.07|5511.07|5511.07|5511.07|5509.29|5509.29|0
1643384330000|2022-01-28 15:38:50|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|0
1643384350000|2022-01-28 15:39:10|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|0
1643384380000|2022-01-28 15:39:40|5506.87|5506.87|5503.31|5503.31|5506.87|5506.87|5503.31|5503.31|0
1643384390000|2022-01-28 15:39:50|5503.96|5503.96|5507.52|5507.52|5507.52|5507.52|5503.96|5503.96|0
1643384410000|2022-01-28 15:40:10|5502.18|5502.18|5503.96|5503.96|5503.96|5503.96|5502.18|5502.18|0
1643384440000|2022-01-28 15:40:40|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1643384460000|2022-01-28 15:41:00|5502.5|5502.5|5502.5|5502.5|5504.28|5504.28|5502.5|5502.5|0
1643384480000|2022-01-28 15:41:20|5502.18|5502.18|5502.83|5502.83|5502.83|5502.83|5502.18|5502.18|0
1643384520000|2022-01-28 15:42:00|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|0
1643384530000|2022-01-28 15:42:10|5502.18|5502.18|5500.08|5500.08|5502.18|5502.18|5500.08|5500.08|0
1643384540000|2022-01-28 15:42:20|5497.65|5497.65|5495.87|5495.87|5497.65|5497.65|5495.87|5495.87|0
1643384550000|2022-01-28 15:42:30|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1643384580000|2022-01-28 15:43:00|5495.87|5495.87|5494.09|5494.09|5495.87|5495.87|5494.09|5494.09|0
1643384590000|2022-01-28 15:43:10|5493.77|5493.77|5493.77|5493.77|5493.77|5493.77|5493.77|5493.77|0
1643384600000|2022-01-28 15:43:20|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1643384610000|2022-01-28 15:43:30|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|0
1643384620000|2022-01-28 15:43:40|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|0
1643384630000|2022-01-28 15:43:50|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1643384640000|2022-01-28 15:44:00|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|0
1643384680000|2022-01-28 15:44:40|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1643384700000|2022-01-28 15:45:00|5495.87|5495.87|5494.09|5494.09|5495.87|5495.87|5494.09|5494.09|0
1643384710000|2022-01-28 15:45:10|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|0
1643384730000|2022-01-28 15:45:30|5492.31|5492.31|5490.54|5490.54|5492.31|5492.31|5490.54|5490.54|0
1643384750000|2022-01-28 15:45:50|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1643384770000|2022-01-28 15:46:10|5492.96|5492.96|5494.74|5494.74|5494.74|5494.74|5492.96|5492.96|0
1643384780000|2022-01-28 15:46:20|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|0
1643384790000|2022-01-28 15:46:30|5495.71|5495.71|5495.06|5495.06|5495.71|5495.71|5495.06|5495.06|0
1643384820000|2022-01-28 15:47:00|5496.84|5496.84|5498.62|5498.62|5500.4|5500.4|5496.84|5496.84|0
1643384830000|2022-01-28 15:47:10|5499.27|5499.27|5498.95|5498.95|5499.27|5499.27|5498.95|5498.95|0
1643384860000|2022-01-28 15:47:40|5507.84|5507.84|5504.28|5504.28|5507.84|5507.84|5504.28|5504.28|0
1643384880000|2022-01-28 15:48:00|5504.93|5504.93|5506.55|5506.55|5506.55|5506.55|5504.93|5504.93|0
1643384940000|2022-01-28 15:49:00|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|0
1643384960000|2022-01-28 15:49:20|5509.78|5509.78|5511.08|5511.08|5511.08|5511.08|5509.78|5509.78|0
1643384970000|2022-01-28 15:49:30|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|0
1643384980000|2022-01-28 15:49:40|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|0
1643385010000|2022-01-28 15:50:10|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|5513.18|0
1643385040000|2022-01-28 15:50:40|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|0
1643385070000|2022-01-28 15:51:10|5512.05|5512.05|5512.05|5512.05|5512.05|5512.05|5512.05|5512.05|0
1643385080000|2022-01-28 15:51:20|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|5511.4|0
1643385090000|2022-01-28 15:51:30|5513.18|5513.18|5511.4|5511.4|5513.18|5513.18|5511.4|5511.4|0
1643385130000|2022-01-28 15:52:10|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|0
1643385180000|2022-01-28 15:53:00|5511.72|5511.72|5512.37|5512.37|5512.37|5512.37|5511.72|5511.72|0
1643385190000|2022-01-28 15:53:10|5511.4|5511.4|5513.18|5513.18|5513.18|5513.18|5511.4|5511.4|0
1643385200000|2022-01-28 15:53:20|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|0
1643385210000|2022-01-28 15:53:30|5513.18|5513.18|5513.5|5513.5|5513.5|5513.5|5513.18|5513.18|0
1643385220000|2022-01-28 15:53:40|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1643385270000|2022-01-28 15:54:30|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|0
1643385280000|2022-01-28 15:54:40|5516.25|5516.25|5516.58|5516.58|5516.58|5516.58|5516.25|5516.25|0
1643385300000|2022-01-28 15:55:00|5515.93|5515.93|5515.61|5515.61|5515.93|5515.93|5515.61|5515.61|0
1643385310000|2022-01-28 15:55:10|5513.83|5513.83|5515.61|5515.61|5515.61|5515.61|5513.83|5513.83|0
1643385370000|2022-01-28 15:56:10|5513.83|5513.83|5511.4|5511.4|5513.83|5513.83|5511.4|5511.4|0
1643385390000|2022-01-28 15:56:30|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|5509.62|0
1643385410000|2022-01-28 15:56:50|5510.27|5510.27|5510.27|5510.27|5510.59|5510.59|5510.27|5510.27|0
1643385420000|2022-01-28 15:57:00|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1643385440000|2022-01-28 15:57:20|5508.81|5508.81|5512.37|5512.37|5512.37|5512.37|5508.81|5508.81|0
1643385450000|2022-01-28 15:57:30|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1643385460000|2022-01-28 15:57:40|5515.93|5515.93|5511.72|5511.72|5515.93|5515.93|5511.72|5511.72|0
1643385470000|2022-01-28 15:57:50|5509.95|5509.95|5509.95|5509.95|5511.72|5511.72|5509.95|5509.95|0
1643385480000|2022-01-28 15:58:00|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|0
1643385520000|2022-01-28 15:58:40|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|5509.14|0
1643385550000|2022-01-28 15:59:10|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|0
1643385560000|2022-01-28 15:59:20|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|5514.47|0
1643385590000|2022-01-28 15:59:50|5516.25|5516.25|5514.47|5514.47|5516.25|5516.25|5514.47|5514.47|0
1643385600000|2022-01-28 16:00:00|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1643385620000|2022-01-28 16:00:20|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|5512.37|0
1643385630000|2022-01-28 16:00:30|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|0
1643385640000|2022-01-28 16:00:40|5508.81|5508.81|5508.81|5508.81|5508.81|5508.81|5508.81|5508.81|0
1643385650000|2022-01-28 16:00:50|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|5510.59|0
1643385660000|2022-01-28 16:01:00|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|0
1643385680000|2022-01-28 16:01:20|5507.68|5507.68|5508.01|5508.01|5508.01|5508.01|5507.68|5507.68|0
1643385710000|2022-01-28 16:01:50|5508.33|5508.33|5508.65|5508.65|5508.65|5508.65|5508.33|5508.33|0
1643385720000|2022-01-28 16:02:00|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1643385730000|2022-01-28 16:02:10|5510.43|5510.43|5508.01|5508.01|5510.43|5510.43|5508.01|5508.01|0
1643385740000|2022-01-28 16:02:20|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|0
1643385750000|2022-01-28 16:02:30|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|0
1643385760000|2022-01-28 16:02:40|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|0
1643385780000|2022-01-28 16:03:00|5516.9|5516.9|5515.12|5515.12|5516.9|5516.9|5513.34|5513.34|0
1643385820000|2022-01-28 16:03:40|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|0
1643385850000|2022-01-28 16:04:10|5512.21|5512.21|5513.99|5513.99|5513.99|5513.99|5512.21|5512.21|0
1643385880000|2022-01-28 16:04:40|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1643385890000|2022-01-28 16:04:50|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|0
1643385900000|2022-01-28 16:05:00|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1643385910000|2022-01-28 16:05:10|5511.89|5511.89|5511.89|5511.89|5511.89|5511.89|5511.89|5511.89|0
1643385970000|2022-01-28 16:06:10|5515.45|5515.45|5513.67|5513.67|5515.45|5515.45|5513.67|5513.67|0
1643385990000|2022-01-28 16:06:30|5513.99|5513.99|5514.96|5514.96|5514.96|5514.96|5513.99|5513.99|0
1643386000000|2022-01-28 16:06:40|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|5515.93|0
1643386020000|2022-01-28 16:07:00|5517.71|5517.71|5517.71|5517.71|5517.71|5517.71|5517.71|5517.71|0
1643386040000|2022-01-28 16:07:20|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|5518.68|0
1643386070000|2022-01-28 16:07:50|5516.9|5516.9|5516.9|5516.9|5516.9|5516.9|5516.9|5516.9|0
1643386080000|2022-01-28 16:08:00|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|0
1643386090000|2022-01-28 16:08:10|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|0
1643386100000|2022-01-28 16:08:20|5520.14|5520.14|5519.81|5519.81|5520.14|5520.14|5519.81|5519.81|0
1643386120000|2022-01-28 16:08:40|5521.59|5521.59|5523.37|5523.37|5523.37|5523.37|5521.59|5521.59|0
1643386140000|2022-01-28 16:09:00|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|0
1643386230000|2022-01-28 16:10:30|5518.03|5518.03|5521.59|5521.59|5521.59|5521.59|5518.03|5518.03|0
1643386240000|2022-01-28 16:10:40|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|0
1643386290000|2022-01-28 16:11:30|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1643386300000|2022-01-28 16:11:40|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|0
1643386320000|2022-01-28 16:12:00|5522.89|5522.89|5521.92|5521.92|5522.89|5522.89|5521.92|5521.92|0
1643386390000|2022-01-28 16:13:10|5522.24|5522.24|5522.56|5522.56|5522.56|5522.56|5522.24|5522.24|0
1643386430000|2022-01-28 16:13:50|5522.89|5522.89|5522.89|5522.89|5522.89|5522.89|5522.89|5522.89|0
1643386450000|2022-01-28 16:14:10|5521.11|5521.11|5521.11|5521.11|5521.11|5521.11|5521.11|5521.11|0
1643386460000|2022-01-28 16:14:20|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|5520.78|0
1643386520000|2022-01-28 16:15:20|5521.43|5521.43|5521.76|5521.76|5522.08|5522.08|5521.43|5521.43|0
1643386530000|2022-01-28 16:15:30|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1643386550000|2022-01-28 16:15:50|5525.96|5525.96|5526.28|5526.28|5526.28|5526.28|5525.96|5525.96|0
1643386570000|2022-01-28 16:16:10|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|5525.96|0
1643386590000|2022-01-28 16:16:30|5527.74|5527.74|5527.74|5527.74|5527.74|5527.74|5527.74|5527.74|0
1643386640000|2022-01-28 16:17:20|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|5528.06|0
1643386660000|2022-01-28 16:17:40|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|0
1643386680000|2022-01-28 16:18:00|5528.71|5528.71|5530.49|5530.49|5530.49|5530.49|5528.71|5528.71|0
1643386710000|2022-01-28 16:18:30|5532.27|5532.27|5532.59|5532.59|5532.59|5532.59|5532.27|5532.27|0
1643386720000|2022-01-28 16:18:40|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|0
1643386750000|2022-01-28 16:19:10|5530.49|5530.49|5528.71|5528.71|5530.49|5530.49|5528.71|5528.71|0
1643386760000|2022-01-28 16:19:20|5530.49|5530.49|5530.49|5530.49|5530.49|5530.49|5530.49|5530.49|0
1643386810000|2022-01-28 16:20:10|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|0
1643386820000|2022-01-28 16:20:20|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|0
1643386830000|2022-01-28 16:20:30|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|0
1643386870000|2022-01-28 16:21:10|5532.92|5532.92|5532.59|5532.59|5532.92|5532.92|5532.59|5532.59|0
1643386900000|2022-01-28 16:21:40|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|0
1643386910000|2022-01-28 16:21:50|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|0
1643386920000|2022-01-28 16:22:00|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|0
1643386930000|2022-01-28 16:22:10|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1643386960000|2022-01-28 16:22:40|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|5533.56|0
1643386990000|2022-01-28 16:23:10|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|5532.92|0
1643387010000|2022-01-28 16:23:30|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|0
1643387040000|2022-01-28 16:24:00|5532.92|5532.92|5534.53|5534.53|5534.53|5534.53|5532.92|5532.92|0
1643387080000|2022-01-28 16:24:40|5534.86|5534.86|5535.18|5535.18|5535.18|5535.18|5534.86|5534.86|0
1643387090000|2022-01-28 16:24:50|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|0
1643387110000|2022-01-28 16:25:10|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|0
1643387120000|2022-01-28 16:25:20|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|5539.71|0
1643387130000|2022-01-28 16:25:30|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|5541.49|0
1643387140000|2022-01-28 16:25:40|5543.27|5543.27|5545.05|5545.05|5545.05|5545.05|5543.27|5543.27|0
1643387150000|2022-01-28 16:25:50|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|0
1643387170000|2022-01-28 16:26:10|5546.5|5546.5|5547.15|5547.15|5547.15|5547.15|5546.5|5546.5|0
1643387180000|2022-01-28 16:26:20|5548.93|5548.93|5550.71|5550.71|5550.71|5550.71|5548.93|5548.93|0
1643387190000|2022-01-28 16:26:30|5552.48|5552.48|5552.48|5552.48|5552.48|5552.48|5550.71|5550.71|0
1643387210000|2022-01-28 16:26:50|5554.26|5554.26|5556.04|5556.04|5556.04|5556.04|5554.26|5554.26|0
1643387230000|2022-01-28 16:27:10|5554.26|5554.26|5552.48|5552.48|5554.26|5554.26|5552.48|5552.48|0
1643387240000|2022-01-28 16:27:20|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|0
1643387260000|2022-01-28 16:27:40|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|0
1643387340000|2022-01-28 16:29:00|5547.47|5547.47|5545.69|5545.69|5547.47|5547.47|5545.69|5545.69|0
1643387360000|2022-01-28 16:29:20|5543.91|5543.91|5545.69|5545.69|5545.69|5545.69|5543.91|5543.91|0
1643387380000|2022-01-28 16:29:40|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1643387390000|2022-01-28 16:29:50|5543.59|5543.59|5547.15|5547.15|5547.15|5547.15|5543.59|5543.59|0
1643616900000|2022-01-31 08:15:00|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|0
1643616960000|2022-01-31 08:16:00|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|0
1643616970000|2022-01-31 08:16:10|5580.94|5580.94|5580.94|5580.94|5580.94|5580.94|5580.94|5580.94|0
1643616980000|2022-01-31 08:16:20|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1643617040000|2022-01-31 08:17:20|5575.61|5575.61|5570.27|5570.27|5575.61|5575.61|5570.27|5570.27|0
1643617070000|2022-01-31 08:17:50|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1643617080000|2022-01-31 08:18:00|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1643617170000|2022-01-31 08:19:30|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|0
1643617200000|2022-01-31 08:20:00|5571.56|5571.56|5570.27|5570.27|5571.56|5571.56|5570.27|5570.27|0
1643617230000|2022-01-31 08:20:30|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|0
1643617290000|2022-01-31 08:21:30|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1643617310000|2022-01-31 08:21:50|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|0
1643617320000|2022-01-31 08:22:00|5570.92|5570.92|5572.69|5572.69|5572.69|5572.69|5570.92|5570.92|0
1643617330000|2022-01-31 08:22:10|5574.47|5574.47|5570.92|5570.92|5574.47|5574.47|5570.92|5570.92|0
1643617390000|2022-01-31 08:23:10|5570.59|5570.59|5571.56|5571.56|5571.56|5571.56|5570.59|5570.59|0
1643617410000|2022-01-31 08:23:30|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|0
1643617430000|2022-01-31 08:23:50|5575.93|5575.93|5577.71|5577.71|5577.71|5577.71|5575.93|5575.93|0
1643617440000|2022-01-31 08:24:00|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|0
1643617450000|2022-01-31 08:24:10|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|0
1643617490000|2022-01-31 08:24:50|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|0
1643617500000|2022-01-31 08:25:00|5571.56|5571.56|5578.68|5578.68|5580.46|5580.46|5569.78|5569.78|0
1643617540000|2022-01-31 08:25:40|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|0
1643617550000|2022-01-31 08:25:50|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|0
1643617570000|2022-01-31 08:26:10|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|0
1643617620000|2022-01-31 08:27:00|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|0
1643617630000|2022-01-31 08:27:10|5579.17|5579.17|5586.28|5586.28|5586.28|5586.28|5579.17|5579.17|0
1643617650000|2022-01-31 08:27:30|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|5584.5|0
1643617670000|2022-01-31 08:27:50|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|0
1643617720000|2022-01-31 08:28:40|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|0
1643617730000|2022-01-31 08:28:50|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|0
1643617840000|2022-01-31 08:30:40|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|0
1643617850000|2022-01-31 08:30:50|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|0
1643617890000|2022-01-31 08:31:30|5585.15|5585.15|5585.63|5585.63|5586.93|5586.93|5585.15|5585.15|0
1643617900000|2022-01-31 08:31:40|5584.01|5584.01|5580.46|5580.46|5584.01|5584.01|5578.68|5578.68|0
1643617930000|2022-01-31 08:32:10|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|5582.24|0
1643617970000|2022-01-31 08:32:50|5578.68|5578.68|5580.46|5580.46|5580.46|5580.46|5578.68|5578.68|0
1643618040000|2022-01-31 08:34:00|5581.43|5581.43|5583.85|5583.85|5583.85|5583.85|5581.43|5581.43|0
1643618070000|2022-01-31 08:34:30|5581.91|5581.91|5585.47|5585.47|5585.47|5585.47|5581.91|5581.91|0
1643618080000|2022-01-31 08:34:40|5583.53|5583.53|5582.24|5582.24|5584.18|5584.18|5582.24|5582.24|0
1643618190000|2022-01-31 08:36:30|5580.29|5580.29|5581.91|5581.91|5581.91|5581.91|5580.29|5580.29|0
1643618270000|2022-01-31 08:37:50|5581.26|5581.26|5580.94|5580.94|5581.26|5581.26|5580.94|5580.94|0
1643618280000|2022-01-31 08:38:00|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|5580.62|0
1643618290000|2022-01-31 08:38:10|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|5581.91|0
1643618330000|2022-01-31 08:38:50|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|5578.35|0
1643618360000|2022-01-31 08:39:20|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|0
1643618370000|2022-01-31 08:39:30|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1643618410000|2022-01-31 08:40:10|5571.24|5571.24|5568.97|5568.97|5571.24|5571.24|5568.97|5568.97|0
1643618420000|2022-01-31 08:40:20|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|0
1643618430000|2022-01-31 08:40:30|5569.78|5569.78|5570.75|5570.75|5570.75|5570.75|5569.78|5569.78|0
1643618460000|2022-01-31 08:41:00|5571.4|5571.4|5570.75|5570.75|5571.4|5571.4|5570.75|5570.75|0
1643618490000|2022-01-31 08:41:30|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1643618510000|2022-01-31 08:41:50|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|0
1643618600000|2022-01-31 08:43:20|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|0
1643618630000|2022-01-31 08:43:50|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1643618660000|2022-01-31 08:44:20|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1643618700000|2022-01-31 08:45:00|5576.42|5576.42|5578.52|5578.52|5578.52|5578.52|5576.42|5576.42|0
1643618750000|2022-01-31 08:45:50|5579.49|5579.49|5581.27|5581.27|5581.27|5581.27|5579.49|5579.49|0
1643618770000|2022-01-31 08:46:10|5581.59|5581.59|5581.59|5581.59|5581.59|5581.59|5581.59|5581.59|0
1643618810000|2022-01-31 08:46:50|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|0
1643618860000|2022-01-31 08:47:40|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|0
1643618880000|2022-01-31 08:48:00|5587.9|5587.9|5587.9|5587.9|5587.9|5587.9|5587.9|5587.9|0
1643618900000|2022-01-31 08:48:20|5588.55|5588.55|5585.47|5585.47|5588.55|5588.55|5585.47|5585.47|0
1643618990000|2022-01-31 08:49:50|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|0
1643619030000|2022-01-31 08:50:30|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|0
1643619050000|2022-01-31 08:50:50|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|0
1643619120000|2022-01-31 08:52:00|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|0
1643619200000|2022-01-31 08:53:20|5584.5|5584.5|5588.87|5588.87|5588.87|5588.87|5583.53|5583.53|0
1643619250000|2022-01-31 08:54:10|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|0
1643619270000|2022-01-31 08:54:30|5590|5590|5590|5590|5590|5590|5590|5590|0
1643619300000|2022-01-31 08:55:00|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|0
1643619360000|2022-01-31 08:56:00|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|0
1643619430000|2022-01-31 08:57:10|5585.63|5585.63|5585.63|5585.63|5585.63|5585.63|5585.63|5585.63|0
1643619450000|2022-01-31 08:57:30|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|0
1643619500000|2022-01-31 08:58:20|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|5583.53|0
1643619510000|2022-01-31 08:58:30|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|0
1643619570000|2022-01-31 08:59:30|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|0
1643619580000|2022-01-31 08:59:40|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|5581.75|0
1643619690000|2022-01-31 09:01:30|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|0
1643619700000|2022-01-31 09:01:40|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|0
1643619770000|2022-01-31 09:02:50|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1643619800000|2022-01-31 09:03:20|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|0
1643619820000|2022-01-31 09:03:40|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|0
1643619880000|2022-01-31 09:04:40|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|0
1643619890000|2022-01-31 09:04:50|5580.46|5580.46|5579.16|5579.16|5580.46|5580.46|5579.16|5579.16|0
1643619910000|2022-01-31 09:05:10|5577.38|5577.38|5577.38|5577.38|5577.38|5577.38|5577.38|5577.38|0
1643619920000|2022-01-31 09:05:20|5576.09|5576.09|5577.38|5577.38|5577.38|5577.38|5575.77|5575.77|0
1643619930000|2022-01-31 09:05:30|5573.83|5573.83|5571.72|5571.72|5573.83|5573.83|5571.72|5571.72|0
1643619950000|2022-01-31 09:05:50|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|0
1643619960000|2022-01-31 09:06:00|5571.4|5571.4|5572.05|5572.05|5572.05|5572.05|5571.4|5571.4|0
1643620010000|2022-01-31 09:06:50|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1643620080000|2022-01-31 09:08:00|5574.15|5574.15|5578.68|5578.68|5578.68|5578.68|5574.15|5574.15|0
1643620130000|2022-01-31 09:08:50|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|0
1643620170000|2022-01-31 09:09:30|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|0
1643620280000|2022-01-31 09:11:20|5582.56|5582.56|5579|5579|5582.56|5582.56|5579|5579|0
1643620290000|2022-01-31 09:11:30|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|5579.33|0
1643620320000|2022-01-31 09:12:00|5581.1|5581.1|5581.1|5581.1|5581.1|5581.1|5581.1|5581.1|0
1643620330000|2022-01-31 09:12:10|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1643620370000|2022-01-31 09:12:50|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|0
1643620380000|2022-01-31 09:13:00|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1643620400000|2022-01-31 09:13:20|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|0
1643620450000|2022-01-31 09:14:10|5579.49|5579.49|5579.49|5579.49|5579.49|5579.49|5579.49|5579.49|0
1643620510000|2022-01-31 09:15:10|5579.81|5579.81|5580.14|5580.14|5580.14|5580.14|5579.81|5579.81|0
1643620690000|2022-01-31 09:18:10|5581.11|5581.11|5581.43|5581.43|5581.43|5581.43|5581.11|5581.11|0
1643620750000|2022-01-31 09:19:10|5581.11|5581.11|5580.46|5580.46|5581.11|5581.11|5580.14|5580.14|0
1643620760000|2022-01-31 09:19:20|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|0
1643620870000|2022-01-31 09:21:10|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|0
1643620890000|2022-01-31 09:21:30|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|0
1643620900000|2022-01-31 09:21:40|5582.73|5582.73|5583.05|5583.05|5583.05|5583.05|5582.73|5582.73|0
1643620920000|2022-01-31 09:22:00|5583.37|5583.37|5582.4|5582.4|5583.37|5583.37|5582.4|5582.4|0
1643620930000|2022-01-31 09:22:10|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|0
1643621030000|2022-01-31 09:23:50|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|5582.4|0
1643621050000|2022-01-31 09:24:10|5581.43|5581.43|5581.76|5581.76|5581.76|5581.76|5581.43|5581.43|0
1643621090000|2022-01-31 09:24:50|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|0
1643621140000|2022-01-31 09:25:40|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|0
1643621150000|2022-01-31 09:25:50|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|0
1643621180000|2022-01-31 09:26:20|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|0
1643621190000|2022-01-31 09:26:30|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|5577.55|0
1643621290000|2022-01-31 09:28:10|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|5581.11|0
1643621500000|2022-01-31 09:31:40|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1643621540000|2022-01-31 09:32:20|5581.76|5581.76|5581.76|5581.76|5582.08|5582.08|5581.43|5581.43|0
1643621550000|2022-01-31 09:32:30|5578.2|5578.2|5578.85|5578.85|5578.85|5578.85|5578.2|5578.2|0
1643621580000|2022-01-31 09:33:00|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|5579.82|0
1643621590000|2022-01-31 09:33:10|5576.26|5576.26|5575.61|5575.61|5576.26|5576.26|5575.61|5575.61|0
1643621630000|2022-01-31 09:33:50|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643621700000|2022-01-31 09:35:00|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643621770000|2022-01-31 09:36:10|5573.35|5573.35|5573.67|5573.67|5573.99|5573.99|5573.35|5573.35|0
1643621790000|2022-01-31 09:36:30|5572.7|5572.7|5573.02|5573.02|5573.02|5573.02|5572.7|5572.7|0
1643621840000|2022-01-31 09:37:20|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643621870000|2022-01-31 09:37:50|5573.99|5573.99|5574.32|5574.32|5574.32|5574.32|5573.99|5573.99|0
1643621880000|2022-01-31 09:38:00|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|0
1643621910000|2022-01-31 09:38:30|5573.67|5573.67|5573.67|5573.67|5573.99|5573.99|5573.67|5573.67|0
1643621940000|2022-01-31 09:39:00|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643621960000|2022-01-31 09:39:20|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|0
1643622010000|2022-01-31 09:40:10|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643622060000|2022-01-31 09:41:00|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1643622070000|2022-01-31 09:41:10|5575.29|5575.29|5575.94|5575.94|5575.94|5575.94|5575.29|5575.29|0
1643622120000|2022-01-31 09:42:00|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1643622130000|2022-01-31 09:42:10|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|0
1643622200000|2022-01-31 09:43:20|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1643622240000|2022-01-31 09:44:00|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1643622270000|2022-01-31 09:44:30|5576.42|5576.42|5575.12|5575.12|5576.42|5576.42|5575.12|5575.12|0
1643622360000|2022-01-31 09:46:00|5576.1|5576.1|5576.74|5576.74|5576.74|5576.74|5576.1|5576.1|0
1643622420000|2022-01-31 09:47:00|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|0
1643622490000|2022-01-31 09:48:10|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|5577.71|0
1643622600000|2022-01-31 09:50:00|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1643622610000|2022-01-31 09:50:10|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|5575.12|0
1643622740000|2022-01-31 09:52:20|5574.8|5574.8|5573.35|5573.35|5574.8|5574.8|5573.02|5573.02|0
1643622790000|2022-01-31 09:53:10|5572.7|5572.7|5572.37|5572.37|5572.7|5572.7|5572.37|5572.37|0
1643622820000|2022-01-31 09:53:40|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643622880000|2022-01-31 09:54:40|5572.21|5572.21|5570.44|5570.44|5572.21|5572.21|5570.44|5570.44|0
1643622910000|2022-01-31 09:55:10|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643623140000|2022-01-31 09:59:00|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|0
1643623190000|2022-01-31 09:59:50|5568.01|5568.01|5568.01|5568.01|5568.01|5568.01|5568.01|5568.01|0
1643623200000|2022-01-31 10:00:00|5568.33|5568.33|5568.66|5568.66|5568.66|5568.66|5568.33|5568.33|0
1643623280000|2022-01-31 10:01:20|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643623490000|2022-01-31 10:04:50|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|0
1643623590000|2022-01-31 10:06:30|5572.21|5572.21|5571.89|5571.89|5572.21|5572.21|5571.89|5571.89|0
1643623760000|2022-01-31 10:09:20|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|0
1643623850000|2022-01-31 10:10:50|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|0
1643624010000|2022-01-31 10:13:30|5570.11|5570.11|5566.55|5566.55|5570.11|5570.11|5566.55|5566.55|0
1643624030000|2022-01-31 10:13:50|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1643624060000|2022-01-31 10:14:20|5570.11|5570.11|5573.67|5573.67|5573.67|5573.67|5570.11|5570.11|0
1643624120000|2022-01-31 10:15:20|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643624130000|2022-01-31 10:15:30|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|0
1643624240000|2022-01-31 10:17:20|5576.1|5576.1|5576.1|5576.1|5576.1|5576.1|5576.1|5576.1|0
1643624290000|2022-01-31 10:18:10|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|0
1643624350000|2022-01-31 10:19:10|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1643624420000|2022-01-31 10:20:20|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|5577.07|0
1643624510000|2022-01-31 10:21:50|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1643624530000|2022-01-31 10:22:10|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|0
1643624540000|2022-01-31 10:22:20|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643624580000|2022-01-31 10:23:00|5574.32|5574.32|5567.2|5567.2|5574.32|5574.32|5567.2|5567.2|0
1643624760000|2022-01-31 10:26:00|5568.98|5568.98|5569.3|5569.3|5569.3|5569.3|5568.98|5568.98|0
1643624840000|2022-01-31 10:27:20|5568.66|5568.66|5566.88|5566.88|5568.66|5568.66|5566.88|5566.88|0
1643624850000|2022-01-31 10:27:30|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|0
1643624890000|2022-01-31 10:28:10|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1643624900000|2022-01-31 10:28:20|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1643624940000|2022-01-31 10:29:00|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|0
1643625000000|2022-01-31 10:30:00|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1643625030000|2022-01-31 10:30:30|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1643625050000|2022-01-31 10:30:50|5559.28|5559.28|5559.92|5559.92|5559.92|5559.92|5559.28|5559.28|0
1643625080000|2022-01-31 10:31:20|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|0
1643625130000|2022-01-31 10:32:10|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|0
1643625150000|2022-01-31 10:32:30|5552.97|5552.97|5552.97|5552.97|5552.97|5552.97|5552.97|5552.97|0
1643625260000|2022-01-31 10:34:20|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|5554.75|0
1643625290000|2022-01-31 10:34:50|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|5553.78|0
1643625330000|2022-01-31 10:35:30|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|5554.42|0
1643625400000|2022-01-31 10:36:40|5554.1|5554.1|5553.78|5553.78|5554.1|5554.1|5553.78|5553.78|0
1643625530000|2022-01-31 10:38:50|5552|5552|5555.56|5555.56|5555.56|5555.56|5552|5552|0
1643625770000|2022-01-31 10:42:50|5557.33|5557.33|5560.08|5560.08|5560.08|5560.08|5557.33|5557.33|0
1643625780000|2022-01-31 10:43:00|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|5558.3|0
1643625810000|2022-01-31 10:43:30|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|0
1643625860000|2022-01-31 10:44:20|5561.86|5561.86|5561.86|5561.86|5561.86|5561.86|5561.86|5561.86|0
1643625960000|2022-01-31 10:46:00|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|0
1643626200000|2022-01-31 10:50:00|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1643626290000|2022-01-31 10:51:30|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|0
1643626380000|2022-01-31 10:53:00|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|0
1643626440000|2022-01-31 10:54:00|5567.53|5567.53|5567.53|5567.53|5569.79|5569.79|5567.53|5567.53|0
1643626470000|2022-01-31 10:54:30|5566.55|5566.55|5566.23|5566.23|5566.55|5566.55|5566.23|5566.23|0
1643626510000|2022-01-31 10:55:10|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|0
1643626580000|2022-01-31 10:56:20|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|0
1643626590000|2022-01-31 10:56:30|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|0
1643626640000|2022-01-31 10:57:20|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643626740000|2022-01-31 10:59:00|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643626790000|2022-01-31 10:59:50|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643626800000|2022-01-31 11:00:00|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|0
1643626830000|2022-01-31 11:00:30|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643626860000|2022-01-31 11:01:00|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643626930000|2022-01-31 11:02:10|5563.96|5563.96|5560.41|5560.41|5563.96|5563.96|5560.41|5560.41|0
1643627190000|2022-01-31 11:06:30|5563.96|5563.96|5567.04|5567.04|5567.04|5567.04|5563.96|5563.96|0
1643627330000|2022-01-31 11:08:50|5565.26|5565.26|5564.94|5564.94|5565.26|5565.26|5564.94|5564.94|0
1643627410000|2022-01-31 11:10:10|5565.58|5565.58|5565.91|5565.91|5566.55|5566.55|5565.58|5565.58|0
1643627440000|2022-01-31 11:10:40|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643627480000|2022-01-31 11:11:20|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|0
1643627490000|2022-01-31 11:11:30|5568.01|5568.01|5567.04|5567.04|5568.01|5568.01|5567.04|5567.04|0
1643627570000|2022-01-31 11:12:50|5566.39|5566.39|5562.83|5562.83|5566.39|5566.39|5562.83|5562.83|0
1643627720000|2022-01-31 11:15:20|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1643627760000|2022-01-31 11:16:00|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643627820000|2022-01-31 11:17:00|5565.91|5565.91|5565.58|5565.58|5565.91|5565.91|5565.58|5565.58|0
1643627830000|2022-01-31 11:17:10|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|0
1643627910000|2022-01-31 11:18:30|5568.66|5568.66|5568.98|5568.98|5568.98|5568.98|5568.66|5568.66|0
1643627940000|2022-01-31 11:19:00|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643628030000|2022-01-31 11:20:30|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|0
1643628090000|2022-01-31 11:21:30|5564.78|5564.78|5566.88|5566.88|5566.88|5566.88|5564.78|5564.78|0
1643628100000|2022-01-31 11:21:40|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|0
1643628120000|2022-01-31 11:22:00|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643628190000|2022-01-31 11:23:10|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|0
1643628230000|2022-01-31 11:23:50|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|0
1643628260000|2022-01-31 11:24:20|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643628300000|2022-01-31 11:25:00|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|5568.17|0
1643628430000|2022-01-31 11:27:10|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643628480000|2022-01-31 11:28:00|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|0
1643628510000|2022-01-31 11:28:30|5563.97|5563.97|5565.75|5565.75|5565.75|5565.75|5563.97|5563.97|0
1643628570000|2022-01-31 11:29:30|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643628620000|2022-01-31 11:30:20|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|0
1643628760000|2022-01-31 11:32:40|5566.88|5566.88|5566.23|5566.23|5566.88|5566.88|5566.23|5566.23|0
1643628790000|2022-01-31 11:33:10|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|0
1643628910000|2022-01-31 11:35:10|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|5568.66|0
1643628970000|2022-01-31 11:36:10|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|0
1643629080000|2022-01-31 11:38:00|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643629160000|2022-01-31 11:39:20|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|0
1643629170000|2022-01-31 11:39:30|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1643629300000|2022-01-31 11:41:40|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|0
1643629460000|2022-01-31 11:44:20|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|5564.78|0
1643629520000|2022-01-31 11:45:20|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|0
1643629530000|2022-01-31 11:45:30|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|0
1643629560000|2022-01-31 11:46:00|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643629710000|2022-01-31 11:48:30|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|5565.75|0
1643629950000|2022-01-31 11:52:30|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1643630150000|2022-01-31 11:55:50|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|5567.85|0
1643630320000|2022-01-31 11:58:40|5567.53|5567.53|5567.2|5567.2|5567.53|5567.53|5567.2|5567.2|0
1643630350000|2022-01-31 11:59:10|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|5565.42|0
1643630370000|2022-01-31 11:59:30|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|0
1643630400000|2022-01-31 12:00:00|5565.91|5565.91|5566.88|5566.88|5566.88|5566.88|5565.91|5565.91|0
1643630630000|2022-01-31 12:03:50|5565.1|5565.1|5563.32|5563.32|5565.1|5565.1|5563.32|5563.32|0
1643630670000|2022-01-31 12:04:30|5563|5563|5563|5563|5563|5563|5563|5563|0
1643630700000|2022-01-31 12:05:00|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|5561.22|0
1643630710000|2022-01-31 12:05:10|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|0
1643630780000|2022-01-31 12:06:20|5562.35|5562.35|5564.13|5564.13|5564.13|5564.13|5562.35|5562.35|0
1643630850000|2022-01-31 12:07:30|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643631080000|2022-01-31 12:11:20|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643631090000|2022-01-31 12:11:30|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643631140000|2022-01-31 12:12:20|5567.69|5567.69|5565.91|5565.91|5567.69|5567.69|5565.91|5565.91|0
1643631170000|2022-01-31 12:12:50|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643631180000|2022-01-31 12:13:00|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643631310000|2022-01-31 12:15:10|5562.35|5562.35|5562.35|5562.35|5562.35|5562.35|5562.35|5562.35|0
1643631370000|2022-01-31 12:16:10|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1643631410000|2022-01-31 12:16:50|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|0
1643631470000|2022-01-31 12:17:50|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|0
1643631530000|2022-01-31 12:18:50|5566.71|5566.71|5566.71|5566.71|5566.71|5566.71|5566.71|5566.71|0
1643631590000|2022-01-31 12:19:50|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|5568.49|0
1643631770000|2022-01-31 12:22:50|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643631970000|2022-01-31 12:26:10|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643632080000|2022-01-31 12:28:00|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|0
1643632200000|2022-01-31 12:30:00|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643632220000|2022-01-31 12:30:20|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643632510000|2022-01-31 12:35:10|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|0
1643632560000|2022-01-31 12:36:00|5564.78|5564.78|5564.45|5564.45|5564.78|5564.78|5564.45|5564.45|0
1643632610000|2022-01-31 12:36:50|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|5566.23|0
1643632620000|2022-01-31 12:37:00|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|5566.55|0
1643632660000|2022-01-31 12:37:40|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643632860000|2022-01-31 12:41:00|5561.7|5561.7|5562.03|5562.03|5562.03|5562.03|5561.7|5561.7|0
1643632970000|2022-01-31 12:42:50|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643633150000|2022-01-31 12:45:50|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643633260000|2022-01-31 12:47:40|5567.36|5567.36|5569.14|5569.14|5569.14|5569.14|5567.36|5567.36|0
1643633390000|2022-01-31 12:49:50|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1643633420000|2022-01-31 12:50:20|5568.49|5568.49|5570.11|5570.11|5570.11|5570.11|5568.49|5568.49|0
1643633430000|2022-01-31 12:50:30|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1643633470000|2022-01-31 12:51:10|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1643633800000|2022-01-31 12:56:40|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643633940000|2022-01-31 12:59:00|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|5569.79|0
1643634000000|2022-01-31 13:00:00|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1643634240000|2022-01-31 13:04:00|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1643634250000|2022-01-31 13:04:10|5568.66|5568.66|5568.66|5568.66|5568.98|5568.98|5568.66|5568.66|0
1643634320000|2022-01-31 13:05:20|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|0
1643634380000|2022-01-31 13:06:20|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|5567.36|0
1643634400000|2022-01-31 13:06:40|5565.58|5565.58|5563.8|5563.8|5565.58|5565.58|5563.8|5563.8|0
1643634480000|2022-01-31 13:08:00|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|0
1643634580000|2022-01-31 13:09:40|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643634590000|2022-01-31 13:09:50|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|0
1643634780000|2022-01-31 13:13:00|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|5565.26|0
1643634840000|2022-01-31 13:14:00|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1643634920000|2022-01-31 13:15:20|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643634930000|2022-01-31 13:15:30|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1643635070000|2022-01-31 13:17:50|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1643635140000|2022-01-31 13:19:00|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1643635240000|2022-01-31 13:20:40|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643635380000|2022-01-31 13:23:00|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|0
1643635480000|2022-01-31 13:24:40|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|0
1643635560000|2022-01-31 13:26:00|5571.57|5571.57|5570.92|5570.92|5571.57|5571.57|5570.92|5570.92|0
1643635570000|2022-01-31 13:26:10|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|0
1643635720000|2022-01-31 13:28:40|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1643635800000|2022-01-31 13:30:00|5572.7|5572.7|5572.7|5572.7|5573.02|5573.02|5572.7|5572.7|0
1643635820000|2022-01-31 13:30:20|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|0
1643636020000|2022-01-31 13:33:40|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1643636030000|2022-01-31 13:33:50|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|0
1643636040000|2022-01-31 13:34:00|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1643636120000|2022-01-31 13:35:20|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1643636130000|2022-01-31 13:35:30|5573.02|5573.02|5574.8|5574.8|5574.8|5574.8|5573.02|5573.02|0
1643636280000|2022-01-31 13:38:00|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|5576.58|0
1643636460000|2022-01-31 13:41:00|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|5578.36|0
1643636700000|2022-01-31 13:45:00|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|5578.68|0
1643636810000|2022-01-31 13:46:50|5576.9|5576.9|5576.9|5576.9|5576.9|5576.9|5576.9|5576.9|0
1643636930000|2022-01-31 13:48:50|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|5577.23|0
1643636940000|2022-01-31 13:49:00|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|0
1643636960000|2022-01-31 13:49:20|5574.48|5574.48|5573.83|5573.83|5574.48|5574.48|5573.83|5573.83|0
1643637070000|2022-01-31 13:51:10|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|0
1643637080000|2022-01-31 13:51:20|5570.43|5570.43|5569.78|5569.78|5570.43|5570.43|5569.78|5569.78|0
1643637100000|2022-01-31 13:51:40|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1643637110000|2022-01-31 13:51:50|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|5570.43|0
1643637140000|2022-01-31 13:52:20|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|5568.65|0
1643637440000|2022-01-31 13:57:20|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|0
1643637580000|2022-01-31 13:59:40|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1643637610000|2022-01-31 14:00:10|5563.32|5563.32|5562.67|5562.67|5563.32|5563.32|5562.67|5562.67|0
1643637660000|2022-01-31 14:01:00|5562.99|5562.99|5562.99|5562.99|5562.99|5562.99|5562.99|5562.99|0
1643637820000|2022-01-31 14:03:40|5564.77|5564.77|5564.77|5564.77|5564.77|5564.77|5564.77|5564.77|0
1643637840000|2022-01-31 14:04:00|5565.1|5565.1|5565.1|5565.1|5565.1|5565.1|5565.1|5565.1|0
1643637850000|2022-01-31 14:04:10|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1643637860000|2022-01-31 14:04:20|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643637880000|2022-01-31 14:04:40|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1643637940000|2022-01-31 14:05:40|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643638140000|2022-01-31 14:09:00|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|5563.64|0
1643638270000|2022-01-31 14:11:10|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1643638370000|2022-01-31 14:12:50|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|0
1643638410000|2022-01-31 14:13:30|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|0
1643638620000|2022-01-31 14:17:00|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|0
1643638690000|2022-01-31 14:18:10|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|5562.19|0
1643638880000|2022-01-31 14:21:20|5562.83|5562.83|5563.16|5563.16|5563.48|5563.48|5562.83|5562.83|0
1643639030000|2022-01-31 14:23:50|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643639150000|2022-01-31 14:25:50|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643639190000|2022-01-31 14:26:30|5565.26|5565.26|5564.94|5564.94|5565.26|5565.26|5564.94|5564.94|0
1643639210000|2022-01-31 14:26:50|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|5564.61|0
1643639230000|2022-01-31 14:27:10|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1643639320000|2022-01-31 14:28:40|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|0
1643639330000|2022-01-31 14:28:50|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|0
1643639350000|2022-01-31 14:29:10|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|5555.39|0
1643639370000|2022-01-31 14:29:30|5553.62|5553.62|5555.39|5555.39|5555.39|5555.39|5553.62|5553.62|0
1643639380000|2022-01-31 14:29:40|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|5557.17|0
1643639400000|2022-01-31 14:30:00|5555.39|5555.39|5553.62|5553.62|5555.39|5555.39|5553.62|5553.62|0
1643639460000|2022-01-31 14:31:00|5558.95|5558.95|5562.51|5562.51|5562.51|5562.51|5558.95|5558.95|0
1643639470000|2022-01-31 14:31:10|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1643639490000|2022-01-31 14:31:30|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|5564.29|0
1643639520000|2022-01-31 14:32:00|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|5562.51|0
1643639580000|2022-01-31 14:33:00|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|5563.16|0
1643639590000|2022-01-31 14:33:10|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|5563.8|0
1643639600000|2022-01-31 14:33:20|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|5562.03|0
1643639640000|2022-01-31 14:34:00|5563.8|5563.8|5569.14|5569.14|5569.14|5569.14|5563.8|5563.8|0
1643639670000|2022-01-31 14:34:30|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1643639690000|2022-01-31 14:34:50|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|0
1643639700000|2022-01-31 14:35:00|5571.57|5571.57|5569.79|5569.79|5571.57|5571.57|5569.79|5569.79|0
1643639710000|2022-01-31 14:35:10|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643639720000|2022-01-31 14:35:20|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1643639730000|2022-01-31 14:35:30|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1643639770000|2022-01-31 14:36:10|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|5571.24|0
1643639870000|2022-01-31 14:37:50|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|0
1643639880000|2022-01-31 14:38:00|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643639910000|2022-01-31 14:38:30|5570.11|5570.11|5569.14|5569.14|5570.44|5570.44|5569.14|5569.14|0
1643639920000|2022-01-31 14:38:40|5568.82|5568.82|5569.46|5569.46|5569.46|5569.46|5568.82|5568.82|0
1643639940000|2022-01-31 14:39:00|5569.14|5569.14|5569.79|5569.79|5569.79|5569.79|5569.14|5569.14|0
1643639950000|2022-01-31 14:39:10|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|5569.14|0
1643639960000|2022-01-31 14:39:20|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1643640000000|2022-01-31 14:40:00|5567.36|5567.36|5570.92|5570.92|5570.92|5570.92|5567.36|5567.36|0
1643640010000|2022-01-31 14:40:10|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1643640140000|2022-01-31 14:42:20|5573.35|5573.35|5573.99|5573.99|5573.99|5573.99|5573.35|5573.35|0
1643640180000|2022-01-31 14:43:00|5573.35|5573.35|5571.57|5571.57|5573.35|5573.35|5571.57|5571.57|0
1643640190000|2022-01-31 14:43:10|5573.35|5573.35|5572.7|5572.7|5573.35|5573.35|5572.7|5572.7|0
1643640200000|2022-01-31 14:43:20|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|0
1643640310000|2022-01-31 14:45:10|5570.6|5570.6|5570.27|5570.27|5570.6|5570.6|5570.27|5570.27|0
1643640330000|2022-01-31 14:45:30|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1643640420000|2022-01-31 14:47:00|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643640430000|2022-01-31 14:47:10|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|5571.89|0
1643640440000|2022-01-31 14:47:20|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|0
1643640450000|2022-01-31 14:47:30|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|5572.21|0
1643640480000|2022-01-31 14:48:00|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|5573.99|0
1643640550000|2022-01-31 14:49:10|5573.35|5573.35|5573.67|5573.67|5573.67|5573.67|5573.35|5573.35|0
1643640590000|2022-01-31 14:49:50|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|5572.37|0
1643640610000|2022-01-31 14:50:10|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1643640620000|2022-01-31 14:50:20|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|0
1643640650000|2022-01-31 14:50:50|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1643640680000|2022-01-31 14:51:20|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|5567.04|0
1643640710000|2022-01-31 14:51:50|5570.6|5570.6|5572.37|5572.37|5572.37|5572.37|5570.6|5570.6|0
1643640730000|2022-01-31 14:52:10|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|5573.02|0
1643640740000|2022-01-31 14:52:20|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1643640770000|2022-01-31 14:52:50|5577.23|5577.23|5579.01|5579.01|5579.01|5579.01|5577.23|5577.23|0
1643640810000|2022-01-31 14:53:30|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|0
1643640820000|2022-01-31 14:53:40|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1643640840000|2022-01-31 14:54:00|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|5579.65|0
1643640880000|2022-01-31 14:54:40|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|5577.87|0
1643640950000|2022-01-31 14:55:50|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|5581.43|0
1643640960000|2022-01-31 14:56:00|5581.76|5581.76|5582.4|5582.4|5582.4|5582.4|5581.76|5581.76|0
1643641000000|2022-01-31 14:56:40|5583.05|5583.05|5582.73|5582.73|5583.05|5583.05|5582.73|5582.73|0
1643641010000|2022-01-31 14:56:50|5582.08|5582.08|5582.08|5582.08|5582.08|5582.08|5582.08|5582.08|0
1643641150000|2022-01-31 14:59:10|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|5583.86|0
1643641170000|2022-01-31 14:59:30|5585.64|5585.64|5587.42|5587.42|5587.42|5587.42|5585.64|5585.64|0
1643641210000|2022-01-31 15:00:10|5587.09|5587.09|5586.44|5586.44|5587.09|5587.09|5586.44|5586.44|0
1643641220000|2022-01-31 15:00:20|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|0
1643641260000|2022-01-31 15:01:00|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|0
1643641280000|2022-01-31 15:01:20|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1643641330000|2022-01-31 15:02:10|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|5587.42|0
1643641340000|2022-01-31 15:02:20|5589.19|5589.19|5589.19|5589.19|5589.19|5589.19|5589.19|5589.19|0
1643641360000|2022-01-31 15:02:40|5590.97|5590.97|5588.87|5588.87|5590.97|5590.97|5588.87|5588.87|0
1643641470000|2022-01-31 15:04:30|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|0
1643641480000|2022-01-31 15:04:40|5591.3|5591.3|5594.85|5594.85|5594.85|5594.85|5591.3|5591.3|0
1643641510000|2022-01-31 15:05:10|5593.08|5593.08|5592.43|5592.43|5593.08|5593.08|5591.3|5591.3|0
1643641540000|2022-01-31 15:05:40|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|0
1643641550000|2022-01-31 15:05:50|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|0
1643641580000|2022-01-31 15:06:20|5592.75|5592.75|5592.75|5592.75|5592.75|5592.75|5592.75|5592.75|0
1643641590000|2022-01-31 15:06:30|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|0
1643641600000|2022-01-31 15:06:40|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|0
1643641610000|2022-01-31 15:06:50|5593.4|5593.4|5595.83|5595.83|5595.83|5595.83|5593.4|5593.4|0
1643641690000|2022-01-31 15:08:10|5597.6|5597.6|5599.38|5599.38|5599.38|5599.38|5597.6|5597.6|0
1643641740000|2022-01-31 15:09:00|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|0
1643641790000|2022-01-31 15:09:50|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|5597.93|0
1643641800000|2022-01-31 15:10:00|5598.58|5598.58|5597.93|5597.93|5598.58|5598.58|5597.93|5597.93|0
1643641840000|2022-01-31 15:10:40|5597.6|5597.6|5595.83|5595.83|5597.6|5597.6|5595.83|5595.83|0
1643641850000|2022-01-31 15:10:50|5594.05|5594.05|5593.72|5593.72|5594.05|5594.05|5593.72|5593.72|0
1643641870000|2022-01-31 15:11:10|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1643641890000|2022-01-31 15:11:30|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|0
1643641900000|2022-01-31 15:11:40|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|5597.6|0
1643641920000|2022-01-31 15:12:00|5599.38|5599.38|5595.83|5595.83|5599.38|5599.38|5595.83|5595.83|0
1643641950000|2022-01-31 15:12:30|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|0
1643641980000|2022-01-31 15:13:00|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|5593.4|0
1643641990000|2022-01-31 15:13:10|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|0
1643642040000|2022-01-31 15:14:00|5593.4|5593.4|5595.18|5595.18|5595.18|5595.18|5593.4|5593.4|0
1643642050000|2022-01-31 15:14:10|5595.83|5595.83|5596.8|5596.8|5597.12|5597.12|5595.83|5595.83|0
1643642060000|2022-01-31 15:14:20|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|5595.18|5595.18|0
1643642090000|2022-01-31 15:14:50|5598.25|5598.25|5598.25|5598.25|5598.25|5598.25|5598.25|5598.25|0
1643642100000|2022-01-31 15:15:00|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|5596.96|0
1643642210000|2022-01-31 15:16:50|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|5597.28|0
1643642340000|2022-01-31 15:19:00|5595.5|5595.5|5592.75|5592.75|5595.5|5595.5|5592.75|5592.75|0
1643642380000|2022-01-31 15:19:40|5592.1|5592.1|5591.46|5591.46|5592.1|5592.1|5591.46|5591.46|0
1643642400000|2022-01-31 15:20:00|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|5589.68|0
1643642460000|2022-01-31 15:21:00|5589.35|5589.35|5592.91|5592.91|5594.69|5594.69|5589.35|5589.35|0
1643642530000|2022-01-31 15:22:10|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|0
1643642550000|2022-01-31 15:22:30|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|0
1643642580000|2022-01-31 15:23:00|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|0
1643642630000|2022-01-31 15:23:50|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|0
1643642640000|2022-01-31 15:24:00|5592.43|5592.43|5590.65|5590.65|5592.43|5592.43|5590.65|5590.65|0
1643642710000|2022-01-31 15:25:10|5590.97|5590.97|5590.97|5590.97|5590.97|5590.97|5590.97|5590.97|0
1643642730000|2022-01-31 15:25:30|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|5590.65|0
1643642780000|2022-01-31 15:26:20|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|0
1643642790000|2022-01-31 15:26:30|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|0
1643642820000|2022-01-31 15:27:00|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|5590.33|0
1643642850000|2022-01-31 15:27:30|5589.68|5589.68|5584.02|5584.02|5589.68|5589.68|5584.02|5584.02|0
1643642860000|2022-01-31 15:27:40|5583.37|5583.37|5579.81|5579.81|5583.37|5583.37|5579.81|5579.81|0
1643642890000|2022-01-31 15:28:10|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|5578.03|0
1643642920000|2022-01-31 15:28:40|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|5576.42|0
1643642950000|2022-01-31 15:29:10|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|0
1643642970000|2022-01-31 15:29:30|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1643642980000|2022-01-31 15:29:40|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1643643000000|2022-01-31 15:30:00|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643643010000|2022-01-31 15:30:10|5576.09|5576.09|5576.09|5576.09|5576.09|5576.09|5576.09|5576.09|0
1643643020000|2022-01-31 15:30:20|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|5576.74|0
1643643030000|2022-01-31 15:30:30|5577.06|5577.06|5576.58|5576.58|5578.36|5578.36|5576.58|5576.58|0
1643643040000|2022-01-31 15:30:40|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|5574.8|0
1643643050000|2022-01-31 15:30:50|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1643643060000|2022-01-31 15:31:00|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|5570.27|0
1643643070000|2022-01-31 15:31:10|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1643643110000|2022-01-31 15:31:50|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1643643120000|2022-01-31 15:32:00|5573.51|5573.51|5572.53|5572.53|5573.51|5573.51|5572.53|5572.53|0
1643643130000|2022-01-31 15:32:10|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643643140000|2022-01-31 15:32:20|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643643170000|2022-01-31 15:32:50|5566.87|5566.87|5567.2|5567.2|5567.2|5567.2|5566.87|5566.87|0
1643643190000|2022-01-31 15:33:10|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1643643210000|2022-01-31 15:33:30|5567.2|5567.2|5570.76|5570.76|5570.76|5570.76|5567.2|5567.2|0
1643643230000|2022-01-31 15:33:50|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643643250000|2022-01-31 15:34:10|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1643643290000|2022-01-31 15:34:50|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1643643330000|2022-01-31 15:35:30|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1643643370000|2022-01-31 15:36:10|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1643643410000|2022-01-31 15:36:50|5571.08|5571.08|5571.73|5571.73|5571.73|5571.73|5571.08|5571.08|0
1643643420000|2022-01-31 15:37:00|5573.51|5573.51|5573.51|5573.51|5573.51|5573.51|5573.51|5573.51|0
1643643450000|2022-01-31 15:37:30|5571.73|5571.73|5571.08|5571.08|5571.73|5571.73|5571.08|5571.08|0
1643643480000|2022-01-31 15:38:00|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|5570.76|0
1643643520000|2022-01-31 15:38:40|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643643600000|2022-01-31 15:40:00|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|5567.68|0
1643643660000|2022-01-31 15:41:00|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1643643710000|2022-01-31 15:41:50|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|0
1643643730000|2022-01-31 15:42:10|5567.68|5567.68|5568.01|5568.01|5568.01|5568.01|5567.68|5567.68|0
1643643800000|2022-01-31 15:43:20|5570.11|5570.11|5570.76|5570.76|5570.76|5570.76|5570.11|5570.11|0
1643643820000|2022-01-31 15:43:40|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|0
1643643850000|2022-01-31 15:44:10|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1643643870000|2022-01-31 15:44:30|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|0
1643643890000|2022-01-31 15:44:50|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|0
1643643940000|2022-01-31 15:45:40|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|5574.15|0
1643644040000|2022-01-31 15:47:20|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|5575.93|0
1643644080000|2022-01-31 15:48:00|5577.71|5577.71|5579.49|5579.49|5579.49|5579.49|5577.71|5577.71|0
1643644130000|2022-01-31 15:48:50|5581.27|5581.27|5581.27|5581.27|5581.27|5581.27|5581.27|5581.27|0
1643644150000|2022-01-31 15:49:10|5581.92|5581.92|5583.69|5583.69|5583.69|5583.69|5581.92|5581.92|0
1643644160000|2022-01-31 15:49:20|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|5583.37|0
1643644200000|2022-01-31 15:50:00|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1643644250000|2022-01-31 15:50:50|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|0
1643644260000|2022-01-31 15:51:00|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|5586.12|0
1643644310000|2022-01-31 15:51:50|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|0
1643644320000|2022-01-31 15:52:00|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|0
1643644340000|2022-01-31 15:52:20|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|5585.96|0
1643644360000|2022-01-31 15:52:40|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|5584.18|0
1643644370000|2022-01-31 15:52:50|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|5585.15|0
1643644380000|2022-01-31 15:53:00|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|0
1643644390000|2022-01-31 15:53:10|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|5588.71|0
1643644440000|2022-01-31 15:54:00|5588.06|5588.06|5587.42|5587.42|5588.06|5588.06|5587.42|5587.42|0
1643644460000|2022-01-31 15:54:20|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|0
1643644500000|2022-01-31 15:55:00|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|5589.52|0
1643644510000|2022-01-31 15:55:10|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|0
1643644560000|2022-01-31 15:56:00|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|5586.28|0
1643644570000|2022-01-31 15:56:10|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|0
1643644730000|2022-01-31 15:58:50|5588.39|5588.39|5592.59|5592.59|5592.59|5592.59|5588.39|5588.39|0
1643644740000|2022-01-31 15:59:00|5592.92|5592.92|5592.27|5592.27|5593.24|5593.24|5592.27|5592.27|0
1643644760000|2022-01-31 15:59:20|5592.59|5592.59|5593.24|5593.24|5593.24|5593.24|5592.59|5592.59|0
1643644780000|2022-01-31 15:59:40|5592.27|5592.27|5594.05|5594.05|5594.05|5594.05|5592.27|5592.27|0
1643644790000|2022-01-31 15:59:50|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|0
1643644800000|2022-01-31 16:00:00|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|0
1643644830000|2022-01-31 16:00:30|5596.8|5596.8|5596.8|5596.8|5596.8|5596.8|5596.8|5596.8|0
1643644880000|2022-01-31 16:01:20|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|5596.47|0
1643644890000|2022-01-31 16:01:30|5596.8|5596.8|5595.02|5595.02|5596.8|5596.8|5595.02|5595.02|0
1643644930000|2022-01-31 16:02:10|5595.66|5595.66|5595.34|5595.34|5595.66|5595.66|5595.34|5595.34|0
1643644940000|2022-01-31 16:02:20|5595.66|5595.66|5595.99|5595.99|5595.99|5595.99|5595.02|5595.02|0
1643644980000|2022-01-31 16:03:00|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1643645030000|2022-01-31 16:03:50|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|0
1643645070000|2022-01-31 16:04:30|5590.65|5590.65|5592.43|5592.43|5592.43|5592.43|5590.65|5590.65|0
1643645090000|2022-01-31 16:04:50|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|0
1643645150000|2022-01-31 16:05:50|5592.92|5592.92|5593.24|5593.24|5593.24|5593.24|5592.92|5592.92|0
1643645160000|2022-01-31 16:06:00|5592.92|5592.92|5593.24|5593.24|5593.24|5593.24|5592.92|5592.92|0
1643645170000|2022-01-31 16:06:10|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|0
1643645180000|2022-01-31 16:06:20|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|0
1643645210000|2022-01-31 16:06:50|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|0
1643645230000|2022-01-31 16:07:10|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1643645310000|2022-01-31 16:08:30|5597.44|5597.44|5599.22|5599.22|5599.22|5599.22|5597.44|5597.44|0
1643645320000|2022-01-31 16:08:40|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|5599.55|0
1643645390000|2022-01-31 16:09:50|5597.77|5597.77|5595.34|5595.34|5597.77|5597.77|5595.34|5595.34|0
1643645400000|2022-01-31 16:10:00|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1643645410000|2022-01-31 16:10:10|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|0
1643645490000|2022-01-31 16:11:30|5593.24|5593.24|5593.24|5593.24|5593.24|5593.24|5593.24|5593.24|0
1643645500000|2022-01-31 16:11:40|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|5593.56|0
1643645510000|2022-01-31 16:11:50|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|0
1643645530000|2022-01-31 16:12:10|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|5592.43|0
1643645540000|2022-01-31 16:12:20|5591.46|5591.46|5591.78|5591.78|5591.78|5591.78|5591.46|5591.46|0
1643645550000|2022-01-31 16:12:30|5593.56|5593.56|5595.34|5595.34|5595.34|5595.34|5593.56|5593.56|0
1643645560000|2022-01-31 16:12:40|5595.66|5595.66|5596.31|5596.31|5596.31|5596.31|5595.66|5595.66|0
1643645580000|2022-01-31 16:13:00|5595.34|5595.34|5593.56|5593.56|5595.34|5595.34|5593.56|5593.56|0
1643645620000|2022-01-31 16:13:40|5595.34|5595.34|5595.34|5595.34|5595.34|5595.34|5595.34|5595.34|0
1643645650000|2022-01-31 16:14:10|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|5595.66|0
1643645680000|2022-01-31 16:14:40|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|5593.89|0
1643645700000|2022-01-31 16:15:00|5594.21|5594.21|5593.89|5593.89|5594.21|5594.21|5593.89|5593.89|0
1643645730000|2022-01-31 16:15:30|5594.53|5594.53|5594.53|5594.53|5594.53|5594.53|5594.53|5594.53|0
1643645750000|2022-01-31 16:15:50|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|5594.21|0
1643645770000|2022-01-31 16:16:10|5592.43|5592.43|5590.33|5590.33|5592.43|5592.43|5590.33|5590.33|0
1643645780000|2022-01-31 16:16:20|5590.65|5590.65|5588.87|5588.87|5590.65|5590.65|5588.87|5588.87|0
1643645840000|2022-01-31 16:17:20|5587.1|5587.1|5588.87|5588.87|5588.87|5588.87|5587.1|5587.1|0
1643645850000|2022-01-31 16:17:30|5590.65|5590.65|5590.65|5590.65|5590.98|5590.98|5590.65|5590.65|0
1643645870000|2022-01-31 16:17:50|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|0
1643645950000|2022-01-31 16:19:10|5591.3|5591.3|5590.65|5590.65|5591.3|5591.3|5590.65|5590.65|0
1643646020000|2022-01-31 16:20:20|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|0
1643646060000|2022-01-31 16:21:00|5590.65|5590.65|5590.33|5590.33|5590.65|5590.65|5590.33|5590.33|0
1643646080000|2022-01-31 16:21:20|5590.01|5590.01|5589.03|5589.03|5590.01|5590.01|5589.03|5589.03|0
1643646100000|2022-01-31 16:21:40|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|0
1643646120000|2022-01-31 16:22:00|5587.74|5587.74|5588.06|5588.06|5588.06|5588.06|5587.74|5587.74|0
1643646130000|2022-01-31 16:22:10|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|0
1643646150000|2022-01-31 16:22:30|5585.96|5585.96|5583.53|5583.53|5585.96|5585.96|5582.89|5582.89|0
1643646160000|2022-01-31 16:22:40|5583.86|5583.86|5587.42|5587.42|5587.42|5587.42|5583.86|5583.86|0
1643646170000|2022-01-31 16:22:50|5586.77|5586.77|5586.12|5586.12|5586.77|5586.77|5586.12|5586.12|0
1643646180000|2022-01-31 16:23:00|5586.77|5586.77|5586.44|5586.44|5587.09|5587.09|5586.12|5586.12|0
1643646240000|2022-01-31 16:24:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1643646290000|2022-01-31 16:24:50|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|0
1643646300000|2022-01-31 16:25:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1643646310000|2022-01-31 16:25:10|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|0
1643646340000|2022-01-31 16:25:40|5584.99|5584.99|5584.34|5584.34|5584.99|5584.99|5584.34|5584.34|0
1643646350000|2022-01-31 16:25:50|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1643646370000|2022-01-31 16:26:10|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|5584.67|0
1643646380000|2022-01-31 16:26:20|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|5586.44|0
1643646390000|2022-01-31 16:26:30|5588.22|5588.22|5588.55|5588.55|5588.55|5588.55|5588.22|5588.22|0
1643646420000|2022-01-31 16:27:00|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1643646430000|2022-01-31 16:27:10|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|5585.31|0
1643646450000|2022-01-31 16:27:30|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|5587.09|0
1643646500000|2022-01-31 16:28:20|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|0
1643646510000|2022-01-31 16:28:30|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|5588.06|0
1643646530000|2022-01-31 16:28:50|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|5589.84|0
1643646540000|2022-01-31 16:29:00|5588.06|5588.06|5586.28|5586.28|5588.06|5588.06|5586.28|5586.28|0
1643646550000|2022-01-31 16:29:10|5584.51|5584.51|5582.4|5582.4|5584.51|5584.51|5580.62|5580.62|0
1643646560000|2022-01-31 16:29:20|5582.73|5582.73|5582.73|5582.73|5582.73|5582.73|5582.73|5582.73|0
1643646580000|2022-01-31 16:29:40|5580.95|5580.95|5581.43|5581.43|5582.73|5582.73|5580.95|5580.95|0
1643646590000|2022-01-31 16:29:50|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|5583.21|0
1643703350000|2022-02-01 08:15:50|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|0
1643703370000|2022-02-01 08:16:10|5669.89|5669.89|5669.89|5669.89|5669.89|5669.89|5669.89|5669.89|0
1643703390000|2022-02-01 08:16:30|5668.12|5668.12|5666.17|5666.17|5668.12|5668.12|5666.17|5666.17|0
1643703420000|2022-02-01 08:17:00|5666.82|5666.82|5666.5|5666.5|5666.82|5666.82|5666.5|5666.5|0
1643703450000|2022-02-01 08:17:30|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|0
1643703470000|2022-02-01 08:17:50|5663.75|5663.75|5663.75|5663.75|5663.75|5663.75|5663.75|5663.75|0
1643703480000|2022-02-01 08:18:00|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|0
1643703550000|2022-02-01 08:19:10|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|0
1643703570000|2022-02-01 08:19:30|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|0
1643703600000|2022-02-01 08:20:00|5662.62|5662.62|5659.06|5659.06|5662.62|5662.62|5659.06|5659.06|0
1643703610000|2022-02-01 08:20:10|5658.73|5658.73|5658.73|5658.73|5658.73|5658.73|5658.73|5658.73|0
1643703710000|2022-02-01 08:21:50|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643703800000|2022-02-01 08:23:20|5659.38|5659.38|5660.03|5660.03|5660.03|5660.03|5659.06|5659.06|0
1643703880000|2022-02-01 08:24:40|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643703900000|2022-02-01 08:25:00|5654.85|5654.85|5656.15|5656.15|5656.15|5656.15|5654.85|5654.85|0
1643703930000|2022-02-01 08:25:30|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|0
1643703940000|2022-02-01 08:25:40|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643704000000|2022-02-01 08:26:40|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|0
1643704030000|2022-02-01 08:27:10|5650|5650|5648.71|5648.71|5650|5650|5648.71|5648.71|0
1643704080000|2022-02-01 08:28:00|5645.15|5645.15|5649.68|5649.68|5649.68|5649.68|5645.15|5645.15|0
1643704110000|2022-02-01 08:28:30|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|0
1643704120000|2022-02-01 08:28:40|5650|5650|5650|5650|5650|5650|5650|5650|0
1643704130000|2022-02-01 08:28:50|5646.45|5646.45|5646.12|5646.12|5646.45|5646.45|5646.12|5646.12|0
1643704170000|2022-02-01 08:29:30|5649.68|5649.68|5647.9|5647.9|5649.68|5649.68|5647.9|5647.9|0
1643704180000|2022-02-01 08:29:40|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|0
1643704250000|2022-02-01 08:30:50|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|0
1643704300000|2022-02-01 08:31:40|5650.65|5650.65|5651.95|5651.95|5651.95|5651.95|5650.65|5650.65|0
1643704310000|2022-02-01 08:31:50|5651.3|5651.3|5649.52|5649.52|5651.3|5651.3|5649.52|5649.52|0
1643704320000|2022-02-01 08:32:00|5649.84|5649.84|5644.18|5644.18|5649.84|5649.84|5644.18|5644.18|0
1643704340000|2022-02-01 08:32:20|5645.16|5645.16|5648.71|5648.71|5648.71|5648.71|5645.16|5645.16|0
1643704410000|2022-02-01 08:33:30|5649.04|5649.04|5648.07|5648.07|5649.04|5649.04|5648.07|5648.07|0
1643704430000|2022-02-01 08:33:50|5646.29|5646.29|5648.07|5648.07|5648.07|5648.07|5646.29|5646.29|0
1643704650000|2022-02-01 08:37:30|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|0
1643704670000|2022-02-01 08:37:50|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1643704750000|2022-02-01 08:39:10|5653.73|5653.73|5654.37|5654.37|5654.37|5654.37|5653.73|5653.73|0
1643704760000|2022-02-01 08:39:20|5652.59|5652.59|5652.59|5652.59|5652.59|5652.59|5652.59|5652.59|0
1643704770000|2022-02-01 08:39:30|5654.37|5654.37|5654.37|5654.37|5654.37|5654.37|5654.37|5654.37|0
1643704790000|2022-02-01 08:39:50|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643704820000|2022-02-01 08:40:20|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|0
1643704860000|2022-02-01 08:41:00|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|5661.98|0
1643704870000|2022-02-01 08:41:10|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|0
1643704910000|2022-02-01 08:41:50|5658.42|5658.42|5658.42|5658.42|5658.42|5658.42|5658.42|5658.42|0
1643704920000|2022-02-01 08:42:00|5660.04|5660.04|5660.04|5660.04|5661.01|5661.01|5660.04|5660.04|0
1643705030000|2022-02-01 08:43:50|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|0
1643705070000|2022-02-01 08:44:30|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|0
1643705090000|2022-02-01 08:44:50|5664.89|5664.89|5664.89|5664.89|5664.89|5664.89|5664.89|5664.89|0
1643705150000|2022-02-01 08:45:50|5665.21|5665.21|5665.21|5665.21|5665.21|5665.21|5665.21|5665.21|0
1643705170000|2022-02-01 08:46:10|5666.18|5666.18|5666.83|5666.83|5666.83|5666.83|5666.18|5666.18|0
1643705260000|2022-02-01 08:47:40|5665.86|5665.86|5665.54|5665.54|5666.18|5666.18|5665.54|5665.54|0
1643705350000|2022-02-01 08:49:10|5667.31|5667.31|5667.31|5667.31|5667.31|5667.31|5667.31|5667.31|0
1643705360000|2022-02-01 08:49:20|5668.29|5668.29|5669.26|5669.26|5669.26|5669.26|5668.29|5668.29|0
1643705370000|2022-02-01 08:49:30|5669.9|5669.9|5671.68|5671.68|5671.68|5671.68|5669.9|5669.9|0
1643705400000|2022-02-01 08:50:00|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1643705500000|2022-02-01 08:51:40|5663.6|5663.6|5665.38|5665.38|5667.15|5667.15|5663.6|5663.6|0
1643705510000|2022-02-01 08:51:50|5663.43|5663.43|5661.65|5661.65|5663.43|5663.43|5661.65|5661.65|0
1643705610000|2022-02-01 08:53:30|5658.1|5658.1|5659.88|5659.88|5659.88|5659.88|5658.1|5658.1|0
1643705620000|2022-02-01 08:53:40|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1643705660000|2022-02-01 08:54:20|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|5652.76|0
1643705720000|2022-02-01 08:55:20|5652.44|5652.44|5656|5656|5656|5656|5652.44|5652.44|0
1643705790000|2022-02-01 08:56:30|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643705800000|2022-02-01 08:56:40|5660.04|5660.04|5661.82|5661.82|5661.82|5661.82|5660.04|5660.04|0
1643705820000|2022-02-01 08:57:00|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|0
1643705910000|2022-02-01 08:58:30|5661.82|5661.82|5661.17|5661.17|5662.14|5662.14|5661.17|5661.17|0
1643706000000|2022-02-01 09:00:00|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|0
1643706020000|2022-02-01 09:00:20|5655.83|5655.83|5653.57|5653.57|5655.83|5655.83|5652.92|5652.92|0
1643706030000|2022-02-01 09:00:30|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|0
1643706060000|2022-02-01 09:01:00|5650.01|5650.01|5652.27|5652.27|5652.27|5652.27|5648.72|5648.72|0
1643706070000|2022-02-01 09:01:10|5652.6|5652.6|5652.6|5652.6|5652.6|5652.6|5652.6|5652.6|0
1643706090000|2022-02-01 09:01:30|5653.57|5653.57|5654.22|5654.22|5654.22|5654.22|5653.57|5653.57|0
1643706100000|2022-02-01 09:01:40|5656|5656|5657.77|5657.77|5657.77|5657.77|5656|5656|0
1643706140000|2022-02-01 09:02:20|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643706150000|2022-02-01 09:02:30|5657.77|5657.77|5657.13|5657.13|5657.77|5657.77|5657.13|5657.13|0
1643706190000|2022-02-01 09:03:10|5655.35|5655.35|5662.46|5662.46|5662.46|5662.46|5655.35|5655.35|0
1643706200000|2022-02-01 09:03:20|5662.79|5662.79|5662.79|5662.79|5662.79|5662.79|5662.79|5662.79|0
1643706380000|2022-02-01 09:06:20|5659.23|5659.23|5661.01|5661.01|5661.01|5661.01|5659.23|5659.23|0
1643706400000|2022-02-01 09:06:40|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|0
1643706410000|2022-02-01 09:06:50|5661.01|5661.01|5661.01|5661.01|5661.01|5661.01|5661.01|5661.01|0
1643706430000|2022-02-01 09:07:10|5660.04|5660.04|5658.26|5658.26|5660.04|5660.04|5658.26|5658.26|0
1643706490000|2022-02-01 09:08:10|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|0
1643706610000|2022-02-01 09:10:10|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|0
1643706620000|2022-02-01 09:10:20|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|0
1643706650000|2022-02-01 09:10:50|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1643706930000|2022-02-01 09:15:30|5661.01|5661.01|5660.68|5660.68|5661.01|5661.01|5660.68|5660.68|0
1643706990000|2022-02-01 09:16:30|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|0
1643707080000|2022-02-01 09:18:00|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|0
1643707100000|2022-02-01 09:18:20|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|0
1643707140000|2022-02-01 09:19:00|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|0
1643707310000|2022-02-01 09:21:50|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|0
1643707380000|2022-02-01 09:23:00|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|0
1643707470000|2022-02-01 09:24:30|5636.43|5636.43|5636.43|5636.43|5636.43|5636.43|5636.43|5636.43|0
1643707510000|2022-02-01 09:25:10|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|0
1643707530000|2022-02-01 09:25:30|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|0
1643707570000|2022-02-01 09:26:10|5637.4|5637.4|5638.04|5638.04|5638.04|5638.04|5637.4|5637.4|0
1643707610000|2022-02-01 09:26:50|5641.6|5641.6|5643.38|5643.38|5643.38|5643.38|5641.6|5641.6|0
1643707690000|2022-02-01 09:28:10|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|0
1643707720000|2022-02-01 09:28:40|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1643707920000|2022-02-01 09:32:00|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1643707950000|2022-02-01 09:32:30|5645|5645|5645|5645|5645|5645|5645|5645|0
1643707980000|2022-02-01 09:33:00|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|0
1643708110000|2022-02-01 09:35:10|5647.91|5647.91|5648.55|5648.55|5648.55|5648.55|5647.91|5647.91|0
1643708190000|2022-02-01 09:36:30|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|0
1643708260000|2022-02-01 09:37:40|5651.95|5651.95|5652.6|5652.6|5652.6|5652.6|5651.95|5651.95|0
1643708280000|2022-02-01 09:38:00|5654.38|5654.38|5654.05|5654.05|5654.38|5654.38|5654.05|5654.05|0
1643708300000|2022-02-01 09:38:20|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|0
1643708370000|2022-02-01 09:39:30|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|0
1643708400000|2022-02-01 09:40:00|5660.36|5660.36|5658.58|5658.58|5660.36|5660.36|5658.58|5658.58|0
1643708570000|2022-02-01 09:42:50|5662.14|5662.14|5662.14|5662.14|5662.14|5662.14|5662.14|5662.14|0
1643708580000|2022-02-01 09:43:00|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|0
1643708630000|2022-02-01 09:43:50|5658.58|5658.58|5657.61|5657.61|5658.58|5658.58|5657.61|5657.61|0
1643708640000|2022-02-01 09:44:00|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|0
1643708830000|2022-02-01 09:47:10|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|0
1643708870000|2022-02-01 09:47:50|5653.08|5653.08|5651.3|5651.3|5653.08|5653.08|5651.3|5651.3|0
1643708930000|2022-02-01 09:48:50|5649.36|5649.36|5649.36|5649.36|5649.36|5649.36|5649.36|5649.36|0
1643708950000|2022-02-01 09:49:10|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|5648.07|0
1643709000000|2022-02-01 09:50:00|5649.84|5649.84|5651.14|5651.14|5651.14|5651.14|5649.84|5649.84|0
1643709010000|2022-02-01 09:50:10|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|5652.92|0
1643709030000|2022-02-01 09:50:30|5650.82|5650.82|5650.49|5650.49|5650.82|5650.82|5650.49|5650.49|0
1643709070000|2022-02-01 09:51:10|5652.43|5652.43|5653.41|5653.41|5654.05|5654.05|5652.43|5652.43|0
1643709080000|2022-02-01 09:51:20|5654.38|5654.38|5654.05|5654.05|5654.38|5654.38|5653.41|5653.41|0
1643709090000|2022-02-01 09:51:30|5654.38|5654.38|5657.93|5657.93|5658.26|5658.26|5654.38|5654.38|0
1643709100000|2022-02-01 09:51:40|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|0
1643709110000|2022-02-01 09:51:50|5662.14|5662.14|5665.37|5665.37|5665.37|5665.37|5662.14|5662.14|0
1643709140000|2022-02-01 09:52:20|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|0
1643709160000|2022-02-01 09:52:40|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|0
1643709180000|2022-02-01 09:53:00|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|5662.62|0
1643709190000|2022-02-01 09:53:10|5662.95|5662.95|5661.17|5661.17|5662.95|5662.95|5659.39|5659.39|0
1643709220000|2022-02-01 09:53:40|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|0
1643709480000|2022-02-01 09:58:00|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|0
1643709520000|2022-02-01 09:58:40|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|0
1643709610000|2022-02-01 10:00:10|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|0
1643709660000|2022-02-01 10:01:00|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|5666.5|0
1643709700000|2022-02-01 10:01:40|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|0
1643709710000|2022-02-01 10:01:50|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|0
1643709840000|2022-02-01 10:04:00|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|0
1643709860000|2022-02-01 10:04:20|5662.95|5662.95|5663.27|5663.27|5664.73|5664.73|5662.95|5662.95|0
1643709870000|2022-02-01 10:04:30|5665.05|5665.05|5665.37|5665.37|5665.37|5665.37|5665.05|5665.05|0
1643709900000|2022-02-01 10:05:00|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|0
1643709910000|2022-02-01 10:05:10|5665.37|5665.37|5665.05|5665.05|5665.37|5665.37|5665.05|5665.05|0
1643709990000|2022-02-01 10:06:30|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|5666.83|0
1643710030000|2022-02-01 10:07:10|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1643710140000|2022-02-01 10:09:00|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|5667.96|0
1643710320000|2022-02-01 10:12:00|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|0
1643710410000|2022-02-01 10:13:30|5664.08|5664.08|5664.73|5664.73|5664.73|5664.73|5664.08|5664.08|0
1643710420000|2022-02-01 10:13:40|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|5662.95|0
1643710440000|2022-02-01 10:14:00|5661.17|5661.17|5662.95|5662.95|5662.95|5662.95|5661.17|5661.17|0
1643710490000|2022-02-01 10:14:50|5663.27|5663.27|5663.92|5663.92|5663.92|5663.92|5663.27|5663.27|0
1643710530000|2022-02-01 10:15:30|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|5663.59|0
1643710730000|2022-02-01 10:18:50|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|0
1643710740000|2022-02-01 10:19:00|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|0
1643710770000|2022-02-01 10:19:30|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|0
1643710800000|2022-02-01 10:20:00|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|5667.15|0
1643710810000|2022-02-01 10:20:10|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|5667.48|0
1643710840000|2022-02-01 10:20:40|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|0
1643710890000|2022-02-01 10:21:30|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|0
1643711010000|2022-02-01 10:23:30|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|5664.73|0
1643711020000|2022-02-01 10:23:40|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|0
1643711090000|2022-02-01 10:24:50|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|5665.37|0
1643711310000|2022-02-01 10:28:30|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|5666.67|0
1643711450000|2022-02-01 10:30:50|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|0
1643711530000|2022-02-01 10:32:10|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|0
1643711550000|2022-02-01 10:32:30|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|0
1643711630000|2022-02-01 10:33:50|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1643711690000|2022-02-01 10:34:50|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|0
1643711780000|2022-02-01 10:36:20|5672|5672|5672|5672|5672|5672|5672|5672|0
1643711920000|2022-02-01 10:38:40|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|0
1643711970000|2022-02-01 10:39:30|5674.11|5674.11|5676.53|5676.53|5676.53|5676.53|5674.11|5674.11|0
1643712000000|2022-02-01 10:40:00|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|5674.75|0
1643712010000|2022-02-01 10:40:10|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|0
1643712040000|2022-02-01 10:40:40|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|0
1643712080000|2022-02-01 10:41:20|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|5678.63|0
1643712150000|2022-02-01 10:42:30|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|0
1643712160000|2022-02-01 10:42:40|5679.28|5679.28|5679.28|5679.28|5679.28|5679.28|5679.28|5679.28|0
1643712180000|2022-02-01 10:43:00|5681.06|5681.06|5682.84|5682.84|5682.84|5682.84|5681.06|5681.06|0
1643712210000|2022-02-01 10:43:30|5681.06|5681.06|5681.06|5681.06|5681.06|5681.06|5681.06|5681.06|0
1643712260000|2022-02-01 10:44:20|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1643712280000|2022-02-01 10:44:40|5678.96|5678.96|5677.18|5677.18|5678.96|5678.96|5677.18|5677.18|0
1643712320000|2022-02-01 10:45:20|5676.86|5676.86|5675.88|5675.88|5676.86|5676.86|5675.88|5675.88|0
1643712330000|2022-02-01 10:45:30|5674.11|5674.11|5672.33|5672.33|5674.11|5674.11|5672.33|5672.33|0
1643712340000|2022-02-01 10:45:40|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|0
1643712470000|2022-02-01 10:47:50|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|0
1643712500000|2022-02-01 10:48:20|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|5674.11|0
1643712780000|2022-02-01 10:53:00|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|0
1643712810000|2022-02-01 10:53:30|5672|5672|5672|5672|5672|5672|5672|5672|0
1643712840000|2022-02-01 10:54:00|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|5671.68|0
1643712850000|2022-02-01 10:54:10|5669.9|5669.9|5666.34|5666.34|5669.9|5669.9|5666.34|5666.34|0
1643712920000|2022-02-01 10:55:20|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|0
1643712960000|2022-02-01 10:56:00|5666.34|5666.34|5668.77|5668.77|5668.77|5668.77|5666.34|5666.34|0
1643713350000|2022-02-01 11:02:30|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1643713370000|2022-02-01 11:02:50|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|0
1643713490000|2022-02-01 11:04:50|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1643713510000|2022-02-01 11:05:10|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|5672.33|0
1643713770000|2022-02-01 11:09:30|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1643713840000|2022-02-01 11:10:40|5670.22|5670.22|5669.25|5669.25|5670.22|5670.22|5669.25|5669.25|0
1643713880000|2022-02-01 11:11:20|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|0
1643713890000|2022-02-01 11:11:30|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|0
1643713960000|2022-02-01 11:12:40|5669.25|5669.25|5669.25|5669.25|5669.25|5669.25|5669.25|5669.25|0
1643714010000|2022-02-01 11:13:30|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|5668.61|0
1643714170000|2022-02-01 11:16:10|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|0
1643714220000|2022-02-01 11:17:00|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|5672.16|0
1643714310000|2022-02-01 11:18:30|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|5670.39|0
1643714330000|2022-02-01 11:18:50|5669.74|5669.74|5669.74|5669.74|5669.74|5669.74|5669.74|5669.74|0
1643714400000|2022-02-01 11:20:00|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|0
1643714580000|2022-02-01 11:23:00|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|0
1643714920000|2022-02-01 11:28:40|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1643715200000|2022-02-01 11:33:20|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|0
1643715340000|2022-02-01 11:35:40|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|0
1643715440000|2022-02-01 11:37:20|5664.4|5664.4|5662.78|5662.78|5664.4|5664.4|5662.78|5662.78|0
1643715470000|2022-02-01 11:37:50|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|5664.56|0
1643715570000|2022-02-01 11:39:30|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|0
1643715660000|2022-02-01 11:41:00|5659.87|5659.87|5659.54|5659.54|5659.87|5659.87|5659.54|5659.54|0
1643715670000|2022-02-01 11:41:10|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|5657.76|0
1643715700000|2022-02-01 11:41:40|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643715730000|2022-02-01 11:42:10|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|0
1643715750000|2022-02-01 11:42:30|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643715910000|2022-02-01 11:45:10|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|5661.97|0
1643715940000|2022-02-01 11:45:40|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|0
1643716030000|2022-02-01 11:47:10|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643716250000|2022-02-01 11:50:50|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|0
1643716260000|2022-02-01 11:51:00|5661|5661|5661|5661|5661|5661|5661|5661|0
1643716300000|2022-02-01 11:51:40|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|0
1643716350000|2022-02-01 11:52:30|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|0
1643716520000|2022-02-01 11:55:20|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|0
1643716550000|2022-02-01 11:55:50|5662.13|5662.13|5662.13|5662.13|5663.91|5663.91|5662.13|5662.13|0
1643716600000|2022-02-01 11:56:40|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|0
1643716610000|2022-02-01 11:56:50|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|5665.69|0
1643716660000|2022-02-01 11:57:40|5666.33|5666.33|5667.3|5667.3|5667.3|5667.3|5666.01|5666.01|0
1643716690000|2022-02-01 11:58:10|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|0
1643716700000|2022-02-01 11:58:20|5667.3|5667.3|5667.3|5667.3|5667.3|5667.3|5667.3|5667.3|0
1643716720000|2022-02-01 11:58:40|5668.28|5668.28|5669.57|5669.57|5669.57|5669.57|5668.28|5668.28|0
1643716760000|2022-02-01 11:59:20|5666.01|5666.01|5666.01|5666.01|5666.01|5666.01|5666.01|5666.01|0
1643716790000|2022-02-01 11:59:50|5666.98|5666.98|5668.6|5668.6|5668.6|5668.6|5666.66|5666.66|0
1643716800000|2022-02-01 12:00:00|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|5665.05|0
1643716830000|2022-02-01 12:00:30|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|0
1643716850000|2022-02-01 12:00:50|5661.65|5661.65|5661|5661|5661.65|5661.65|5661|5661|0
1643716880000|2022-02-01 12:01:20|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|0
1643716910000|2022-02-01 12:01:50|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643716930000|2022-02-01 12:02:10|5657.77|5657.77|5659.55|5659.55|5659.55|5659.55|5657.77|5657.77|0
1643716970000|2022-02-01 12:02:50|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|0
1643716980000|2022-02-01 12:03:00|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|0
1643716990000|2022-02-01 12:03:10|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|5660.35|0
1643717090000|2022-02-01 12:04:50|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|0
1643717110000|2022-02-01 12:05:10|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643717180000|2022-02-01 12:06:20|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|0
1643717330000|2022-02-01 12:08:50|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643717450000|2022-02-01 12:10:50|5656.15|5656.15|5655.5|5655.5|5656.15|5656.15|5655.5|5655.5|0
1643717470000|2022-02-01 12:11:10|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|0
1643717530000|2022-02-01 12:12:10|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|0
1643717540000|2022-02-01 12:12:20|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|5658.57|0
1643717600000|2022-02-01 12:13:20|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|0
1643717620000|2022-02-01 12:13:40|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|0
1643717690000|2022-02-01 12:14:50|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|5658.9|0
1643717890000|2022-02-01 12:18:10|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|0
1643717980000|2022-02-01 12:19:40|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|0
1643718090000|2022-02-01 12:21:30|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643718120000|2022-02-01 12:22:00|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643718150000|2022-02-01 12:22:30|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643718240000|2022-02-01 12:24:00|5659.55|5659.55|5657.77|5657.77|5659.55|5659.55|5657.77|5657.77|0
1643718270000|2022-02-01 12:24:30|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|0
1643718310000|2022-02-01 12:25:10|5656.8|5656.8|5656.47|5656.47|5656.8|5656.8|5656.47|5656.47|0
1643718380000|2022-02-01 12:26:20|5658.25|5658.25|5661|5661|5661|5661|5658.25|5658.25|0
1643718430000|2022-02-01 12:27:10|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|0
1643718560000|2022-02-01 12:29:20|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643718690000|2022-02-01 12:31:30|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643719030000|2022-02-01 12:37:10|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643719050000|2022-02-01 12:37:30|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643719080000|2022-02-01 12:38:00|5658.74|5658.74|5660.19|5660.19|5660.19|5660.19|5658.41|5658.41|0
1643719140000|2022-02-01 12:39:00|5659.87|5659.87|5659.87|5659.87|5660.52|5660.52|5659.87|5659.87|0
1643719150000|2022-02-01 12:39:10|5660.19|5660.19|5660.52|5660.52|5660.52|5660.52|5660.19|5660.19|0
1643719270000|2022-02-01 12:41:10|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|0
1643719500000|2022-02-01 12:45:00|5662.94|5662.94|5661.16|5661.16|5662.94|5662.94|5661.16|5661.16|0
1643719580000|2022-02-01 12:46:20|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643719940000|2022-02-01 12:52:20|5661.65|5661.65|5665.21|5665.21|5665.21|5665.21|5661.65|5661.65|0
1643720000000|2022-02-01 12:53:20|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1643720140000|2022-02-01 12:55:40|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|5663.43|0
1643720150000|2022-02-01 12:55:50|5663.75|5663.75|5664.07|5664.07|5664.07|5664.07|5663.75|5663.75|0
1643720160000|2022-02-01 12:56:00|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|0
1643720200000|2022-02-01 12:56:40|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1643720520000|2022-02-01 13:02:00|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|5671.19|0
1643720550000|2022-02-01 13:02:30|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|5672.97|0
1643720580000|2022-02-01 13:03:00|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1643720600000|2022-02-01 13:03:20|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|5669.73|0
1643720620000|2022-02-01 13:03:40|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1643720630000|2022-02-01 13:03:50|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|5669.09|0
1643720720000|2022-02-01 13:05:20|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|5668.44|0
1643720910000|2022-02-01 13:08:30|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|0
1643720980000|2022-02-01 13:09:40|5672|5672|5672|5672|5672|5672|5672|5672|0
1643721130000|2022-02-01 13:12:10|5671.67|5671.67|5673.13|5673.13|5673.13|5673.13|5671.35|5671.35|0
1643721140000|2022-02-01 13:12:20|5671.83|5671.83|5671.83|5671.83|5671.83|5671.83|5671.83|5671.83|0
1643721190000|2022-02-01 13:13:10|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|0
1643721260000|2022-02-01 13:14:20|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1643721310000|2022-02-01 13:15:10|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|0
1643721330000|2022-02-01 13:15:30|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|5668.6|0
1643721370000|2022-02-01 13:16:10|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|0
1643721400000|2022-02-01 13:16:40|5669.25|5669.25|5670.22|5670.22|5670.22|5670.22|5669.25|5669.25|0
1643721420000|2022-02-01 13:17:00|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|5668.92|0
1643721460000|2022-02-01 13:17:40|5663.59|5663.59|5658.25|5658.25|5663.59|5663.59|5658.25|5658.25|0
1643721470000|2022-02-01 13:17:50|5656.47|5656.47|5654.69|5654.69|5656.47|5656.47|5654.69|5654.69|0
1643721510000|2022-02-01 13:18:30|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|0
1643721520000|2022-02-01 13:18:40|5658.25|5658.25|5658.25|5658.25|5658.25|5658.25|5658.25|5658.25|0
1643721740000|2022-02-01 13:22:20|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|5657.93|0
1643721760000|2022-02-01 13:22:40|5658.57|5658.57|5660.03|5660.03|5660.35|5660.35|5658.57|5658.57|0
1643721880000|2022-02-01 13:24:40|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|0
1643721920000|2022-02-01 13:25:20|5663.1|5663.1|5663.1|5663.1|5663.1|5663.1|5663.1|5663.1|0
1643722140000|2022-02-01 13:29:00|5661.32|5661.32|5661|5661|5661.32|5661.32|5660.68|5660.68|0
1643722170000|2022-02-01 13:29:30|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|0
1643722290000|2022-02-01 13:31:30|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|5659.22|0
1643722400000|2022-02-01 13:33:20|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643722410000|2022-02-01 13:33:30|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643722430000|2022-02-01 13:33:50|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|0
1643722470000|2022-02-01 13:34:30|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643722480000|2022-02-01 13:34:40|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643722500000|2022-02-01 13:35:00|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643722530000|2022-02-01 13:35:30|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|0
1643722620000|2022-02-01 13:37:00|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643722660000|2022-02-01 13:37:40|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643722810000|2022-02-01 13:40:10|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643723010000|2022-02-01 13:43:30|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643723040000|2022-02-01 13:44:00|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643723260000|2022-02-01 13:47:40|5656.31|5656.31|5655.99|5655.99|5656.31|5656.31|5655.99|5655.99|0
1643723290000|2022-02-01 13:48:10|5655.34|5655.34|5654.37|5654.37|5655.34|5655.34|5654.37|5654.37|0
1643723350000|2022-02-01 13:49:10|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|0
1643723370000|2022-02-01 13:49:30|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643723380000|2022-02-01 13:49:40|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|0
1643723470000|2022-02-01 13:51:10|5656.47|5656.47|5656.15|5656.15|5656.8|5656.8|5656.15|5656.15|0
1643723540000|2022-02-01 13:52:20|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643723620000|2022-02-01 13:53:40|5657.12|5657.12|5656.8|5656.8|5657.12|5657.12|5656.8|5656.8|0
1643723680000|2022-02-01 13:54:40|5655.02|5655.02|5655.66|5655.66|5655.66|5655.66|5655.02|5655.02|0
1643723790000|2022-02-01 13:56:30|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643723810000|2022-02-01 13:56:50|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643723830000|2022-02-01 13:57:10|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|5658.41|0
1643723930000|2022-02-01 13:58:50|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643723970000|2022-02-01 13:59:30|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|0
1643724000000|2022-02-01 14:00:00|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643724200000|2022-02-01 14:03:20|5660.52|5660.52|5660.84|5660.84|5660.84|5660.84|5660.52|5660.52|0
1643724210000|2022-02-01 14:03:30|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|0
1643724230000|2022-02-01 14:03:50|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643724270000|2022-02-01 14:04:30|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|5658.09|0
1643724300000|2022-02-01 14:05:00|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|0
1643724330000|2022-02-01 14:05:30|5655.66|5655.66|5655.66|5655.66|5655.66|5655.66|5655.34|5655.34|0
1643724370000|2022-02-01 14:06:10|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|5657.44|0
1643724390000|2022-02-01 14:06:30|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|5656.8|0
1643724420000|2022-02-01 14:07:00|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|0
1643724450000|2022-02-01 14:07:30|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|0
1643724510000|2022-02-01 14:08:30|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|0
1643724550000|2022-02-01 14:09:10|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|5651.78|0
1643724570000|2022-02-01 14:09:30|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|0
1643724620000|2022-02-01 14:10:20|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|0
1643724630000|2022-02-01 14:10:30|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643724730000|2022-02-01 14:12:10|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|0
1643724740000|2022-02-01 14:12:20|5654.53|5654.53|5654.53|5654.53|5654.53|5654.53|5654.53|5654.53|0
1643724750000|2022-02-01 14:12:30|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|0
1643724820000|2022-02-01 14:13:40|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|0
1643724840000|2022-02-01 14:14:00|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|5653.89|0
1643725010000|2022-02-01 14:16:50|5655.66|5655.66|5655.66|5655.66|5655.66|5655.66|5655.66|5655.66|0
1643725070000|2022-02-01 14:17:50|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643725190000|2022-02-01 14:19:50|5656.31|5656.31|5656.64|5656.64|5656.64|5656.64|5656.31|5656.31|0
1643725220000|2022-02-01 14:20:20|5657.28|5657.28|5657.28|5657.28|5657.28|5657.28|5657.28|5657.28|0
1643725250000|2022-02-01 14:20:50|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|0
1643725330000|2022-02-01 14:22:10|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|5658.58|0
1643725400000|2022-02-01 14:23:20|5658.9|5658.9|5658.25|5658.25|5658.9|5658.9|5658.25|5658.25|0
1643725410000|2022-02-01 14:23:30|5654.7|5654.7|5656.48|5656.48|5656.48|5656.48|5654.7|5654.7|0
1643725440000|2022-02-01 14:24:00|5654.7|5654.7|5656.48|5656.48|5656.48|5656.48|5654.7|5654.7|0
1643725620000|2022-02-01 14:27:00|5658.25|5658.25|5660.36|5660.36|5660.36|5660.36|5658.25|5658.25|0
1643725670000|2022-02-01 14:27:50|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|0
1643725690000|2022-02-01 14:28:10|5661|5661|5660.36|5660.36|5661|5661|5660.36|5660.36|0
1643725800000|2022-02-01 14:30:00|5658.58|5658.58|5656.8|5656.8|5658.58|5658.58|5656.8|5656.8|0
1643725810000|2022-02-01 14:30:10|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|5655.83|0
1643725830000|2022-02-01 14:30:30|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|5657.61|0
1643725840000|2022-02-01 14:30:40|5661.16|5661.16|5662.94|5662.94|5662.94|5662.94|5661.16|5661.16|0
1643725860000|2022-02-01 14:31:00|5662.3|5662.3|5660.52|5660.52|5662.3|5662.3|5660.52|5660.52|0
1643725870000|2022-02-01 14:31:10|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|5662.3|0
1643725910000|2022-02-01 14:31:50|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|0
1643725930000|2022-02-01 14:32:10|5660.19|5660.19|5658.41|5658.41|5660.19|5660.19|5658.41|5658.41|0
1643725940000|2022-02-01 14:32:20|5657.77|5657.77|5655.99|5655.99|5657.77|5657.77|5654.21|5654.21|0
1643725950000|2022-02-01 14:32:30|5654.21|5654.21|5652.43|5652.43|5654.21|5654.21|5652.43|5652.43|0
1643725970000|2022-02-01 14:32:50|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|0
1643725990000|2022-02-01 14:33:10|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|0
1643726040000|2022-02-01 14:34:00|5658.41|5658.41|5658.41|5658.41|5660.19|5660.19|5658.41|5658.41|0
1643726060000|2022-02-01 14:34:20|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|0
1643726100000|2022-02-01 14:35:00|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|5660.52|0
1643726140000|2022-02-01 14:35:40|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|5658.74|0
1643726170000|2022-02-01 14:36:10|5658.41|5658.41|5658.09|5658.09|5658.41|5658.41|5658.09|5658.09|0
1643726200000|2022-02-01 14:36:40|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643726270000|2022-02-01 14:37:50|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|0
1643726290000|2022-02-01 14:38:10|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643726300000|2022-02-01 14:38:20|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1643726380000|2022-02-01 14:39:40|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|5659.87|0
1643726460000|2022-02-01 14:41:00|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1643726490000|2022-02-01 14:41:30|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|5657.77|0
1643726510000|2022-02-01 14:41:50|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|5655.99|0
1643726520000|2022-02-01 14:42:00|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|5655.34|0
1643726540000|2022-02-01 14:42:20|5653.56|5653.56|5653.56|5653.56|5655.34|5655.34|5653.56|5653.56|0
1643726580000|2022-02-01 14:43:00|5652.91|5652.91|5652.91|5652.91|5652.91|5652.91|5652.91|5652.91|0
1643726590000|2022-02-01 14:43:10|5651.14|5651.14|5649.36|5649.36|5651.14|5651.14|5649.36|5649.36|0
1643726600000|2022-02-01 14:43:20|5648.71|5648.71|5647.25|5647.25|5649.03|5649.03|5647.25|5647.25|0
1643726620000|2022-02-01 14:43:40|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|0
1643726650000|2022-02-01 14:44:10|5643.7|5643.7|5647.25|5647.25|5647.25|5647.25|5643.7|5643.7|0
1643726660000|2022-02-01 14:44:20|5645.48|5645.48|5646.12|5646.12|5646.12|5646.12|5645.48|5645.48|0
1643726690000|2022-02-01 14:44:50|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1643726700000|2022-02-01 14:45:00|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1643726730000|2022-02-01 14:45:30|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|5644.34|0
1643726780000|2022-02-01 14:46:20|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|0
1643726810000|2022-02-01 14:46:50|5646.45|5646.45|5646.12|5646.12|5646.45|5646.45|5646.12|5646.12|0
1643726830000|2022-02-01 14:47:10|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|0
1643726840000|2022-02-01 14:47:20|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|0
1643726860000|2022-02-01 14:47:40|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|0
1643726870000|2022-02-01 14:47:50|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|5648.55|0
1643726930000|2022-02-01 14:48:50|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|5650.33|0
1643726960000|2022-02-01 14:49:20|5650.65|5650.65|5650.65|5650.65|5650.65|5650.65|5650.65|5650.65|0
1643726970000|2022-02-01 14:49:30|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|5650.98|0
1643726980000|2022-02-01 14:49:40|5652.75|5652.75|5654.53|5654.53|5654.53|5654.53|5652.75|5652.75|0
1643727000000|2022-02-01 14:50:00|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|0
1643727020000|2022-02-01 14:50:20|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|5656.64|0
1643727030000|2022-02-01 14:50:30|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|0
1643727040000|2022-02-01 14:50:40|5654.53|5654.53|5654.86|5654.86|5654.86|5654.86|5654.53|5654.53|0
1643727070000|2022-02-01 14:51:10|5653.08|5653.08|5651.3|5651.3|5653.08|5653.08|5651.3|5651.3|0
1643727080000|2022-02-01 14:51:20|5653.08|5653.08|5654.86|5654.86|5654.86|5654.86|5653.08|5653.08|0
1643727120000|2022-02-01 14:52:00|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|5653.08|0
1643727140000|2022-02-01 14:52:20|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|5654.86|0
1643727150000|2022-02-01 14:52:30|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|5655.18|0
1643727190000|2022-02-01 14:53:10|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1643727200000|2022-02-01 14:53:20|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|0
1643727230000|2022-02-01 14:53:50|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1643727240000|2022-02-01 14:54:00|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|0
1643727260000|2022-02-01 14:54:20|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|5649.84|0
1643727270000|2022-02-01 14:54:30|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|0
1643727320000|2022-02-01 14:55:20|5650.33|5650.33|5650|5650|5650.33|5650.33|5650|5650|0
1643727340000|2022-02-01 14:55:40|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|0
1643727360000|2022-02-01 14:56:00|5646.45|5646.45|5642.24|5642.24|5646.45|5646.45|5642.24|5642.24|0
1643727370000|2022-02-01 14:56:10|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|0
1643727380000|2022-02-01 14:56:20|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|5641.92|0
1643727420000|2022-02-01 14:57:00|5643.7|5643.7|5644.02|5644.02|5644.34|5644.34|5643.7|5643.7|0
1643727600000|2022-02-01 15:00:00|5642.24|5642.24|5642.24|5642.24|5642.24|5642.24|5642.24|5642.24|0
1643727610000|2022-02-01 15:00:10|5640.46|5640.46|5638.68|5638.68|5640.46|5640.46|5638.68|5638.68|0
1643727620000|2022-02-01 15:00:20|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|0
1643727640000|2022-02-01 15:00:40|5638.04|5638.04|5634.48|5634.48|5638.04|5638.04|5634.48|5634.48|0
1643727660000|2022-02-01 15:01:00|5634.16|5634.16|5633.83|5633.83|5634.16|5634.16|5633.83|5633.83|0
1643727680000|2022-02-01 15:01:20|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1643727690000|2022-02-01 15:01:30|5635.29|5635.29|5629.3|5629.3|5635.29|5635.29|5629.3|5629.3|0
1643727770000|2022-02-01 15:02:50|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|5627.53|0
1643727780000|2022-02-01 15:03:00|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|5627.85|0
1643727800000|2022-02-01 15:03:20|5624.29|5624.29|5623.97|5623.97|5624.29|5624.29|5623.97|5623.97|0
1643727890000|2022-02-01 15:04:50|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|0
1643727900000|2022-02-01 15:05:00|5627.53|5627.53|5625.75|5625.75|5627.53|5627.53|5625.75|5625.75|0
1643727940000|2022-02-01 15:05:40|5625.42|5625.42|5625.42|5625.42|5625.42|5625.42|5625.42|5625.42|0
1643727960000|2022-02-01 15:06:00|5623.64|5623.64|5618.31|5618.31|5623.64|5623.64|5618.31|5618.31|0
1643727970000|2022-02-01 15:06:10|5617.98|5617.98|5617.34|5617.34|5617.98|5617.98|5617.34|5617.34|0
1643727980000|2022-02-01 15:06:20|5617.66|5617.66|5616.21|5616.21|5617.98|5617.98|5616.21|5616.21|0
1643727990000|2022-02-01 15:06:30|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|5617.98|0
1643728000000|2022-02-01 15:06:40|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|5619.76|0
1643728010000|2022-02-01 15:06:50|5620.41|5620.41|5626.07|5626.07|5626.07|5626.07|5620.41|5620.41|0
1643728030000|2022-02-01 15:07:10|5626.39|5626.39|5626.72|5626.72|5626.72|5626.72|5626.39|5626.39|0
1643728070000|2022-02-01 15:07:50|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|0
1643728160000|2022-02-01 15:09:20|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|0
1643728170000|2022-02-01 15:09:30|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1643728200000|2022-02-01 15:10:00|5628.5|5628.5|5629.47|5629.47|5629.47|5629.47|5628.5|5628.5|0
1643728210000|2022-02-01 15:10:10|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5631.25|5631.25|0
1643728220000|2022-02-01 15:10:20|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|5631.25|0
1643728310000|2022-02-01 15:11:50|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|0
1643728320000|2022-02-01 15:12:00|5627.69|5627.69|5629.47|5629.47|5629.47|5629.47|5627.69|5627.69|0
1643728340000|2022-02-01 15:12:20|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|5627.69|0
1643728370000|2022-02-01 15:12:50|5628.34|5628.34|5628.66|5628.66|5628.66|5628.66|5628.34|5628.34|0
1643728380000|2022-02-01 15:13:00|5630.44|5630.44|5634|5634|5634|5634|5630.44|5630.44|0
1643728400000|2022-02-01 15:13:20|5635.61|5635.61|5634.64|5634.64|5635.61|5635.61|5634|5634|0
1643728410000|2022-02-01 15:13:30|5635.29|5635.29|5635.29|5635.29|5635.29|5635.29|5634.97|5634.97|0
1643728430000|2022-02-01 15:13:50|5635.94|5635.94|5635.61|5635.61|5635.94|5635.94|5635.61|5635.61|0
1643728440000|2022-02-01 15:14:00|5633.84|5633.84|5634.81|5634.81|5634.81|5634.81|5633.84|5633.84|0
1643728450000|2022-02-01 15:14:10|5633.84|5633.84|5635.61|5635.61|5635.61|5635.61|5633.84|5633.84|0
1643728460000|2022-02-01 15:14:20|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|0
1643728480000|2022-02-01 15:14:40|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|5636.75|0
1643728520000|2022-02-01 15:15:20|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|5637.07|0
1643728550000|2022-02-01 15:15:50|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|5637.39|0
1643728560000|2022-02-01 15:16:00|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|0
1643728650000|2022-02-01 15:17:30|5641.27|5641.27|5641.27|5641.27|5641.27|5641.27|5641.27|5641.27|0
1643728680000|2022-02-01 15:18:00|5642.57|5642.57|5645.64|5645.64|5645.64|5645.64|5642.57|5642.57|0
1643728720000|2022-02-01 15:18:40|5645.97|5645.97|5645.97|5645.97|5647.75|5647.75|5645.97|5645.97|0
1643728750000|2022-02-01 15:19:10|5645.64|5645.64|5641.76|5641.76|5645.64|5645.64|5641.76|5641.76|0
1643728760000|2022-02-01 15:19:20|5639.98|5639.98|5641.76|5641.76|5641.76|5641.76|5639.98|5639.98|0
1643728780000|2022-02-01 15:19:40|5642.09|5642.09|5641.44|5641.44|5642.09|5642.09|5641.44|5641.44|0
1643728810000|2022-02-01 15:20:10|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1643728820000|2022-02-01 15:20:20|5636.1|5636.1|5636.1|5636.1|5636.1|5636.1|5634.32|5634.32|0
1643728870000|2022-02-01 15:21:10|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1643728930000|2022-02-01 15:22:10|5638.2|5638.2|5642.09|5642.09|5642.09|5642.09|5638.2|5638.2|0
1643728950000|2022-02-01 15:22:30|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|5643.86|0
1643728970000|2022-02-01 15:22:50|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|0
1643728990000|2022-02-01 15:23:10|5643.86|5643.86|5642.89|5642.89|5643.86|5643.86|5642.89|5642.89|0
1643729050000|2022-02-01 15:24:10|5644.67|5644.67|5645.32|5645.32|5645.32|5645.32|5644.67|5644.67|0
1643729080000|2022-02-01 15:24:40|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|0
1643729110000|2022-02-01 15:25:10|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|0
1643729150000|2022-02-01 15:25:50|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|0
1643729160000|2022-02-01 15:26:00|5643.54|5643.54|5641.76|5641.76|5643.54|5643.54|5641.76|5641.76|0
1643729170000|2022-02-01 15:26:10|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1643729180000|2022-02-01 15:26:20|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|0
1643729190000|2022-02-01 15:26:30|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1643729230000|2022-02-01 15:27:10|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|0
1643729280000|2022-02-01 15:28:00|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1643729290000|2022-02-01 15:28:10|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|0
1643729380000|2022-02-01 15:29:40|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|5632.06|0
1643729460000|2022-02-01 15:31:00|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1643729530000|2022-02-01 15:32:10|5636.26|5636.26|5636.91|5636.91|5636.91|5636.91|5636.26|5636.26|0
1643729540000|2022-02-01 15:32:20|5636.26|5636.26|5632.7|5632.7|5636.26|5636.26|5632.7|5632.7|0
1643729550000|2022-02-01 15:32:30|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|5630.93|0
1643729580000|2022-02-01 15:33:00|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1643729610000|2022-02-01 15:33:30|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1643729630000|2022-02-01 15:33:50|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1643729670000|2022-02-01 15:34:30|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1643729710000|2022-02-01 15:35:10|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1643729760000|2022-02-01 15:36:00|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|0
1643729800000|2022-02-01 15:36:40|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1643729820000|2022-02-01 15:37:00|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1643729830000|2022-02-01 15:37:10|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|0
1643729880000|2022-02-01 15:38:00|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|5630.6|0
1643729960000|2022-02-01 15:39:20|5632.38|5632.38|5632.7|5632.7|5632.7|5632.7|5632.06|5632.06|0
1643729970000|2022-02-01 15:39:30|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|5631.73|0
1643729990000|2022-02-01 15:39:50|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|5629.95|0
1643730080000|2022-02-01 15:41:20|5628.18|5628.18|5626.4|5626.4|5628.18|5628.18|5626.4|5626.4|0
1643730120000|2022-02-01 15:42:00|5625.75|5625.75|5625.1|5625.1|5625.75|5625.75|5625.1|5625.1|0
1643730150000|2022-02-01 15:42:30|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1643730170000|2022-02-01 15:42:50|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1643730190000|2022-02-01 15:43:10|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1643730320000|2022-02-01 15:45:20|5621.55|5621.55|5625.1|5625.1|5625.1|5625.1|5621.55|5621.55|0
1643730340000|2022-02-01 15:45:40|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|5625.43|0
1643730360000|2022-02-01 15:46:00|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|0
1643730380000|2022-02-01 15:46:20|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1643730390000|2022-02-01 15:46:30|5623|5623|5623|5623|5623|5623|5623|5623|0
1643730430000|2022-02-01 15:47:10|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1643730480000|2022-02-01 15:48:00|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|0
1643730490000|2022-02-01 15:48:10|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1643730520000|2022-02-01 15:48:40|5623|5623|5623|5623|5623|5623|5623|5623|0
1643730530000|2022-02-01 15:48:50|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|5622.35|0
1643730620000|2022-02-01 15:50:20|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1643730650000|2022-02-01 15:50:50|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1643730730000|2022-02-01 15:52:10|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1643730790000|2022-02-01 15:53:10|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1643730900000|2022-02-01 15:55:00|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1643730940000|2022-02-01 15:55:40|5624.13|5624.13|5625.91|5625.91|5625.91|5625.91|5624.13|5624.13|0
1643731010000|2022-02-01 15:56:50|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|5624.13|0
1643731030000|2022-02-01 15:57:10|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1643731050000|2022-02-01 15:57:30|5626.23|5626.23|5624.46|5624.46|5626.23|5626.23|5624.46|5624.46|0
1643731070000|2022-02-01 15:57:50|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|0
1643731140000|2022-02-01 15:59:00|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|5626.56|0
1643731150000|2022-02-01 15:59:10|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|5626.23|0
1643731170000|2022-02-01 15:59:30|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|5628.34|0
1643731200000|2022-02-01 16:00:00|5630.11|5630.11|5630.44|5630.44|5630.44|5630.44|5630.11|5630.11|0
1643731290000|2022-02-01 16:01:30|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|5628.66|0
1643731300000|2022-02-01 16:01:40|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|5626.88|0
1643731360000|2022-02-01 16:02:40|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|5625.1|0
1643731400000|2022-02-01 16:03:20|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1643731440000|2022-02-01 16:04:00|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|5623.65|0
1643731460000|2022-02-01 16:04:20|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|5621.87|0
1643731480000|2022-02-01 16:04:40|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|5620.09|0
1643731490000|2022-02-01 16:04:50|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|0
1643731500000|2022-02-01 16:05:00|5621.55|5621.55|5621.87|5621.87|5621.87|5621.87|5621.55|5621.55|0
1643731520000|2022-02-01 16:05:20|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|0
1643731560000|2022-02-01 16:06:00|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|5623.97|0
1643731570000|2022-02-01 16:06:10|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|5625.75|0
1643731620000|2022-02-01 16:07:00|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|0
1643731660000|2022-02-01 16:07:40|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1643731670000|2022-02-01 16:07:50|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1643731690000|2022-02-01 16:08:10|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1643731700000|2022-02-01 16:08:20|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1643731730000|2022-02-01 16:08:50|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|5628.82|0
1643731750000|2022-02-01 16:09:10|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1643731790000|2022-02-01 16:09:50|5628.82|5628.82|5630.6|5630.6|5630.6|5630.6|5628.82|5628.82|0
1643731820000|2022-02-01 16:10:20|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|5630.28|0
1643731830000|2022-02-01 16:10:30|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|5628.5|0
1643731850000|2022-02-01 16:10:50|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1643731860000|2022-02-01 16:11:00|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|0
1643731880000|2022-02-01 16:11:20|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|0
1643731960000|2022-02-01 16:12:40|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1643732100000|2022-02-01 16:15:00|5627.04|5627.04|5623.49|5623.49|5627.04|5627.04|5623.49|5623.49|0
1643732150000|2022-02-01 16:15:50|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|0
1643732160000|2022-02-01 16:16:00|5623.49|5623.49|5625.27|5625.27|5625.27|5625.27|5623.49|5623.49|0
1643732180000|2022-02-01 16:16:20|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|0
1643732200000|2022-02-01 16:16:40|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1643732240000|2022-02-01 16:17:20|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|5624.94|0
1643732260000|2022-02-01 16:17:40|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|0
1643732290000|2022-02-01 16:18:10|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1643732400000|2022-02-01 16:20:00|5621.71|5621.71|5623.49|5623.49|5623.49|5623.49|5621.71|5621.71|0
1643732410000|2022-02-01 16:20:10|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1643732470000|2022-02-01 16:21:10|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|5623.49|0
1643732490000|2022-02-01 16:21:30|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|5621.71|0
1643732500000|2022-02-01 16:21:40|5623.49|5623.49|5623.16|5623.16|5623.49|5623.49|5623.16|5623.16|0
1643732510000|2022-02-01 16:21:50|5623.49|5623.49|5621.71|5621.71|5623.49|5623.49|5621.71|5621.71|0
1643732540000|2022-02-01 16:22:20|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1643732650000|2022-02-01 16:24:10|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|0
1643732660000|2022-02-01 16:24:20|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|0
1643732700000|2022-02-01 16:25:00|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1643732710000|2022-02-01 16:25:10|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|0
1643732730000|2022-02-01 16:25:30|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|5621.38|0
1643732740000|2022-02-01 16:25:40|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|5621.06|0
1643732790000|2022-02-01 16:26:30|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|0
1643732840000|2022-02-01 16:27:20|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1643732860000|2022-02-01 16:27:40|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|5622.19|0
1643732880000|2022-02-01 16:28:00|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1643732890000|2022-02-01 16:28:10|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5618.96|5618.96|0
1643732910000|2022-02-01 16:28:30|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|5620.41|0
1643732940000|2022-02-01 16:29:00|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|5619.44|0
1643732960000|2022-02-01 16:29:20|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|5617.66|0
1643732970000|2022-02-01 16:29:30|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1643732980000|2022-02-01 16:29:40|5619.44|5619.44|5618.47|5618.47|5619.44|5619.44|5618.47|5618.47|0
1643732990000|2022-02-01 16:29:50|5616.69|5616.69|5617.82|5617.82|5618.47|5618.47|5616.69|5616.69|0
1643789760000|2022-02-02 08:16:00|5650.99|5650.99|5650.99|5650.99|5650.99|5650.99|5650.99|5650.99|0
1643789790000|2022-02-02 08:16:30|5656.17|5656.17|5660.37|5660.37|5660.37|5660.37|5656.17|5656.17|0
1643789800000|2022-02-02 08:16:40|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|5659.08|0
1643789810000|2022-02-02 08:16:50|5657.3|5657.3|5657.62|5657.62|5657.62|5657.62|5657.3|5657.3|0
1643789820000|2022-02-02 08:17:00|5656.97|5656.97|5656.65|5656.65|5656.97|5656.97|5656.65|5656.65|0
1643790060000|2022-02-02 08:21:00|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|5658.59|0
1643790150000|2022-02-02 08:22:30|5658.27|5658.27|5658.27|5658.27|5658.27|5658.27|5658.27|5658.27|0
1643790160000|2022-02-02 08:22:40|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|0
1643790240000|2022-02-02 08:24:00|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1643790350000|2022-02-02 08:25:50|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|0
1643790460000|2022-02-02 08:27:40|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|0
1643790490000|2022-02-02 08:28:10|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|5663.12|0
1643790500000|2022-02-02 08:28:20|5662.47|5662.47|5661.5|5661.5|5662.47|5662.47|5661.5|5661.5|0
1643790520000|2022-02-02 08:28:40|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|5663.28|0
1643790560000|2022-02-02 08:29:20|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|0
1643790600000|2022-02-02 08:30:00|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|0
1643790610000|2022-02-02 08:30:10|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|0
1643790620000|2022-02-02 08:30:20|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|5656.49|0
1643790950000|2022-02-02 08:35:50|5654.71|5654.71|5652.93|5652.93|5654.71|5654.71|5652.93|5652.93|0
1643790990000|2022-02-02 08:36:30|5652.6|5652.6|5651.96|5651.96|5652.6|5652.6|5651.96|5651.96|0
1643791070000|2022-02-02 08:37:50|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|0
1643791150000|2022-02-02 08:39:10|5654.22|5654.22|5652.44|5652.44|5654.22|5654.22|5652.44|5652.44|0
1643791160000|2022-02-02 08:39:20|5656|5656|5656|5656|5656|5656|5656|5656|0
1643791230000|2022-02-02 08:40:30|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|5653.73|0
1643791370000|2022-02-02 08:42:50|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|5655.51|0
1643791440000|2022-02-02 08:44:00|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|0
1643791520000|2022-02-02 08:45:20|5656.97|5656.97|5653.41|5653.41|5656.97|5656.97|5653.41|5653.41|0
1643791570000|2022-02-02 08:46:10|5651.63|5651.63|5649.85|5649.85|5651.63|5651.63|5649.85|5649.85|0
1643791670000|2022-02-02 08:47:50|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|0
1643791710000|2022-02-02 08:48:30|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1643791880000|2022-02-02 08:51:20|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|0
1643791930000|2022-02-02 08:52:10|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|0
1643791940000|2022-02-02 08:52:20|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|0
1643791980000|2022-02-02 08:53:00|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|0
1643792050000|2022-02-02 08:54:10|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|5644.19|0
1643792100000|2022-02-02 08:55:00|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|0
1643792110000|2022-02-02 08:55:10|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1643792340000|2022-02-02 08:59:00|5646.13|5646.13|5646.13|5646.13|5646.45|5646.45|5646.13|5646.13|0
1643792350000|2022-02-02 08:59:10|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|0
1643792420000|2022-02-02 09:00:20|5644.84|5644.84|5644.51|5644.51|5644.84|5644.84|5644.51|5644.51|0
1643792440000|2022-02-02 09:00:40|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|0
1643792500000|2022-02-02 09:01:40|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|0
1643792610000|2022-02-02 09:03:30|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|5640.95|0
1643792710000|2022-02-02 09:05:10|5642.73|5642.73|5642.73|5642.73|5642.73|5642.73|5642.73|5642.73|0
1643792720000|2022-02-02 09:05:20|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1643792740000|2022-02-02 09:05:40|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|0
1643792760000|2022-02-02 09:06:00|5650.34|5650.34|5649.69|5649.69|5650.34|5650.34|5649.69|5649.69|0
1643792790000|2022-02-02 09:06:30|5651.47|5651.47|5650.34|5650.34|5653.25|5653.25|5650.34|5650.34|0
1643792860000|2022-02-02 09:07:40|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|0
1643792890000|2022-02-02 09:08:10|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|0
1643792940000|2022-02-02 09:09:00|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|0
1643792980000|2022-02-02 09:09:40|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1643793130000|2022-02-02 09:12:10|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|5647.91|0
1643793140000|2022-02-02 09:12:20|5646.13|5646.13|5644.35|5644.35|5646.13|5646.13|5644.35|5644.35|0
1643793300000|2022-02-02 09:15:00|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1643793400000|2022-02-02 09:16:40|5639.02|5639.02|5637.24|5637.24|5639.02|5639.02|5637.24|5637.24|0
1643793480000|2022-02-02 09:18:00|5636.59|5636.59|5634.81|5634.81|5636.59|5636.59|5634.81|5634.81|0
1643793500000|2022-02-02 09:18:20|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|5633.03|0
1643793560000|2022-02-02 09:19:20|5633.68|5633.68|5633.36|5633.36|5633.68|5633.68|5633.36|5633.36|0
1643793630000|2022-02-02 09:20:30|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|5631.58|0
1643793640000|2022-02-02 09:20:40|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|5633.36|0
1643793650000|2022-02-02 09:20:50|5634|5634|5634|5634|5634|5634|5634|5634|0
1643793680000|2022-02-02 09:21:20|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1643793720000|2022-02-02 09:22:00|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1643793790000|2022-02-02 09:23:10|5633.2|5633.2|5633.84|5633.84|5633.84|5633.84|5633.2|5633.2|0
1643793800000|2022-02-02 09:23:20|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|5637.4|0
1643793830000|2022-02-02 09:23:50|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|5635.62|0
1643793860000|2022-02-02 09:24:20|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|5639.18|0
1643794050000|2022-02-02 09:27:30|5639.5|5639.5|5639.5|5639.5|5639.5|5639.5|5639.5|5639.5|0
1643794120000|2022-02-02 09:28:40|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|0
1643794200000|2022-02-02 09:30:00|5637.72|5637.72|5637.88|5637.88|5637.88|5637.88|5636.11|5636.11|0
1643794220000|2022-02-02 09:30:20|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1643794340000|2022-02-02 09:32:20|5641.44|5641.44|5641.12|5641.12|5641.44|5641.44|5641.12|5641.12|0
1643794430000|2022-02-02 09:33:50|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|0
1643794530000|2022-02-02 09:35:30|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|5639.34|0
1643794550000|2022-02-02 09:35:50|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1643794720000|2022-02-02 09:38:40|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|0
1643794740000|2022-02-02 09:39:00|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1643794750000|2022-02-02 09:39:10|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1643794800000|2022-02-02 09:40:00|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1643794820000|2022-02-02 09:40:20|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1643794970000|2022-02-02 09:42:50|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|5644.35|0
1643795050000|2022-02-02 09:44:10|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|5642.57|0
1643795100000|2022-02-02 09:45:00|5643.54|5643.54|5643.54|5643.54|5643.54|5643.54|5643.54|5643.54|0
1643795110000|2022-02-02 09:45:10|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1643795150000|2022-02-02 09:45:50|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1643795210000|2022-02-02 09:46:50|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1643795220000|2022-02-02 09:47:00|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|5639.66|0
1643795240000|2022-02-02 09:47:20|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1643795380000|2022-02-02 09:49:40|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1643795420000|2022-02-02 09:50:20|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|0
1643795450000|2022-02-02 09:50:50|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1643795500000|2022-02-02 09:51:40|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1643795510000|2022-02-02 09:51:50|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1643795600000|2022-02-02 09:53:20|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|5642.25|0
1643795630000|2022-02-02 09:53:50|5643.22|5643.22|5642.9|5642.9|5643.22|5643.22|5642.9|5642.9|0
1643795750000|2022-02-02 09:55:50|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1643795780000|2022-02-02 09:56:20|5645|5645|5645|5645|5645|5645|5645|5645|0
1643795840000|2022-02-02 09:57:20|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|0
1643795890000|2022-02-02 09:58:10|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1643795990000|2022-02-02 09:59:50|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|5650.34|0
1643796000000|2022-02-02 10:00:00|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1643796060000|2022-02-02 10:01:00|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|0
1643796090000|2022-02-02 10:01:30|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|0
1643796180000|2022-02-02 10:03:00|5649.85|5649.85|5650.5|5650.5|5650.5|5650.5|5649.85|5649.85|0
1643796230000|2022-02-02 10:03:50|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|0
1643796270000|2022-02-02 10:04:30|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|5646.62|0
1643796460000|2022-02-02 10:07:40|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|5650.17|0
1643796470000|2022-02-02 10:07:50|5648.4|5648.4|5649.04|5649.04|5649.04|5649.04|5648.4|5648.4|0
1643796570000|2022-02-02 10:09:30|5647.26|5647.26|5645.49|5645.49|5647.26|5647.26|5645.49|5645.49|0
1643796590000|2022-02-02 10:09:50|5644.84|5644.84|5644.52|5644.52|5644.84|5644.84|5644.52|5644.52|0
1643796690000|2022-02-02 10:11:30|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|0
1643796980000|2022-02-02 10:16:20|5642.74|5642.74|5644.52|5644.52|5644.52|5644.52|5642.74|5642.74|0
1643797130000|2022-02-02 10:18:50|5643.54|5643.54|5642.57|5642.57|5643.54|5643.54|5642.57|5642.57|0
1643797170000|2022-02-02 10:19:30|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|5640.79|0
1643797200000|2022-02-02 10:20:00|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|0
1643797210000|2022-02-02 10:20:10|5641.93|5641.93|5640.15|5640.15|5641.93|5641.93|5640.15|5640.15|0
1643797230000|2022-02-02 10:20:30|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1643797330000|2022-02-02 10:22:10|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1643797380000|2022-02-02 10:23:00|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|0
1643797410000|2022-02-02 10:23:30|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|5647.26|0
1643797430000|2022-02-02 10:23:50|5647.59|5647.59|5645.81|5645.81|5647.59|5647.59|5645.81|5645.81|0
1643797460000|2022-02-02 10:24:20|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|5645.48|0
1643797510000|2022-02-02 10:25:10|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1643797610000|2022-02-02 10:26:50|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1643797680000|2022-02-02 10:28:00|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|5641.6|0
1643797740000|2022-02-02 10:29:00|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|0
1643797810000|2022-02-02 10:30:10|5641.6|5641.6|5643.38|5643.38|5643.38|5643.38|5641.6|5641.6|0
1643797970000|2022-02-02 10:32:50|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|0
1643798030000|2022-02-02 10:33:50|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1643798070000|2022-02-02 10:34:30|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1643798110000|2022-02-02 10:35:10|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|5643.7|0
1643798240000|2022-02-02 10:37:20|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|0
1643798280000|2022-02-02 10:38:00|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|5645.16|0
1643798390000|2022-02-02 10:39:50|5650.5|5650.5|5650.5|5650.5|5650.5|5650.5|5650.5|5650.5|0
1643798400000|2022-02-02 10:40:00|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|5652.27|0
1643798410000|2022-02-02 10:40:10|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1643798490000|2022-02-02 10:41:30|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|0
1643798540000|2022-02-02 10:42:20|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|0
1643798560000|2022-02-02 10:42:40|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1643798660000|2022-02-02 10:44:20|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|0
1643798720000|2022-02-02 10:45:20|5656.32|5656.32|5656|5656|5656.32|5656.32|5656|5656|0
1643798740000|2022-02-02 10:45:40|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643798750000|2022-02-02 10:45:50|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|0
1643798840000|2022-02-02 10:47:20|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1643798950000|2022-02-02 10:49:10|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|5655.02|0
1643798990000|2022-02-02 10:49:50|5656|5656|5656|5656|5656|5656|5656|5656|0
1643799030000|2022-02-02 10:50:30|5656.32|5656.32|5655.67|5655.67|5656.32|5656.32|5655.67|5655.67|0
1643799080000|2022-02-02 10:51:20|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1643799110000|2022-02-02 10:51:50|5657.13|5657.13|5658.91|5658.91|5658.91|5658.91|5657.13|5657.13|0
1643799130000|2022-02-02 10:52:10|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|5660.68|0
1643799140000|2022-02-02 10:52:20|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1643799250000|2022-02-02 10:54:10|5659.88|5659.88|5659.88|5659.88|5659.88|5659.88|5659.88|5659.88|0
1643799270000|2022-02-02 10:54:30|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|5661.65|0
1643799300000|2022-02-02 10:55:00|5662.63|5662.63|5662.3|5662.3|5662.63|5662.63|5662.3|5662.3|0
1643799330000|2022-02-02 10:55:30|5660.52|5660.52|5661.49|5661.49|5661.49|5661.49|5660.52|5660.52|0
1643799430000|2022-02-02 10:57:10|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|5659.72|0
1643799570000|2022-02-02 10:59:30|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|0
1643799610000|2022-02-02 11:00:10|5658.26|5658.26|5657.61|5657.61|5658.26|5658.26|5657.61|5657.61|0
1643799620000|2022-02-02 11:00:20|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|0
1643799680000|2022-02-02 11:01:20|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|0
1643799790000|2022-02-02 11:03:10|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|0
1643799860000|2022-02-02 11:04:20|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|5658.26|0
1643799950000|2022-02-02 11:05:50|5656.48|5656.48|5656.48|5656.48|5656.48|5656.48|5656.48|5656.48|0
1643800000000|2022-02-02 11:06:40|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|5654.7|0
1643800060000|2022-02-02 11:07:40|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1643800220000|2022-02-02 11:10:20|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643800780000|2022-02-02 11:19:40|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|0
1643800860000|2022-02-02 11:21:00|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643800950000|2022-02-02 11:22:30|5656|5656|5656|5656|5656|5656|5656|5656|0
1643800980000|2022-02-02 11:23:00|5655.35|5655.35|5656.65|5656.65|5656.65|5656.65|5655.35|5655.35|0
1643800990000|2022-02-02 11:23:10|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1643801010000|2022-02-02 11:23:30|5656|5656|5656.32|5656.32|5656.32|5656.32|5656|5656|0
1643801270000|2022-02-02 11:27:50|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1643801280000|2022-02-02 11:28:00|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643801290000|2022-02-02 11:28:10|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|0
1643801550000|2022-02-02 11:32:30|5656.65|5656.65|5656.65|5656.65|5656.65|5656.65|5656.65|5656.65|0
1643801690000|2022-02-02 11:34:50|5657.29|5657.29|5657.29|5657.29|5657.29|5657.29|5657.29|5657.29|0
1643801710000|2022-02-02 11:35:10|5659.07|5659.07|5656.32|5656.32|5659.07|5659.07|5656.32|5656.32|0
1643801750000|2022-02-02 11:35:50|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|5656.97|0
1643801780000|2022-02-02 11:36:20|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1643801950000|2022-02-02 11:39:10|5659.88|5659.88|5654.54|5654.54|5659.88|5659.88|5654.54|5654.54|0
1643801960000|2022-02-02 11:39:20|5654.22|5654.22|5654.22|5654.22|5654.22|5654.22|5654.22|5654.22|0
1643802020000|2022-02-02 11:40:20|5656|5656|5656|5656|5656|5656|5656|5656|0
1643802150000|2022-02-02 11:42:30|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643802160000|2022-02-02 11:42:40|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|0
1643802180000|2022-02-02 11:43:00|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643802190000|2022-02-02 11:43:10|5657.45|5657.45|5657.78|5657.78|5657.78|5657.78|5657.45|5657.45|0
1643802290000|2022-02-02 11:44:50|5658.1|5658.1|5658.1|5658.1|5658.1|5658.1|5658.1|5658.1|0
1643802470000|2022-02-02 11:47:50|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|0
1643802490000|2022-02-02 11:48:10|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|5655.67|0
1643802500000|2022-02-02 11:48:20|5655.35|5655.35|5657.13|5657.13|5657.13|5657.13|5655.35|5655.35|0
1643802510000|2022-02-02 11:48:30|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|5657.45|0
1643802600000|2022-02-02 11:50:00|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|5659.23|0
1643802770000|2022-02-02 11:52:50|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|5660.2|0
1643802890000|2022-02-02 11:54:50|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|0
1643802900000|2022-02-02 11:55:00|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|0
1643802920000|2022-02-02 11:55:20|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|5660.53|0
1643802960000|2022-02-02 11:56:00|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|0
1643802970000|2022-02-02 11:56:10|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|5665.86|0
1643803080000|2022-02-02 11:58:00|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|5664.08|0
1643803170000|2022-02-02 11:59:30|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|5662.31|0
1643803290000|2022-02-02 12:01:30|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|5664.57|0
1643803440000|2022-02-02 12:04:00|5668.13|5668.13|5666.35|5666.35|5668.13|5668.13|5666.35|5666.35|0
1643803450000|2022-02-02 12:04:10|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|0
1643803490000|2022-02-02 12:04:50|5667.32|5667.32|5666.03|5666.03|5667.32|5667.32|5666.03|5666.03|0
1643803600000|2022-02-02 12:06:40|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|5664.25|0
1643803950000|2022-02-02 12:12:30|5666.03|5666.03|5664.25|5664.25|5666.03|5666.03|5664.25|5664.25|0
1643804020000|2022-02-02 12:13:40|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|0
1643804150000|2022-02-02 12:15:50|5661.5|5661.5|5661.17|5661.17|5661.5|5661.5|5661.17|5661.17|0
1643804180000|2022-02-02 12:16:20|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|0
1643804720000|2022-02-02 12:25:20|5661.17|5661.17|5662.95|5662.95|5662.95|5662.95|5661.17|5661.17|0
1643804730000|2022-02-02 12:25:30|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|0
1643804790000|2022-02-02 12:26:30|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|0
1643805000000|2022-02-02 12:30:00|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|5654.06|0
1643805010000|2022-02-02 12:30:10|5652.28|5652.28|5651.96|5651.96|5652.28|5652.28|5651.96|5651.96|0
1643805130000|2022-02-02 12:32:10|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|5650.18|0
1643805250000|2022-02-02 12:34:10|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|5649.53|0
1643805260000|2022-02-02 12:34:20|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|0
1643805420000|2022-02-02 12:37:00|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|5650.66|0
1643805460000|2022-02-02 12:37:40|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|5648.88|0
1643805650000|2022-02-02 12:40:50|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|5647.1|0
1643805670000|2022-02-02 12:41:10|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|0
1643805680000|2022-02-02 12:41:20|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|5643.55|0
1643805740000|2022-02-02 12:42:20|5643.22|5643.22|5642.9|5642.9|5643.22|5643.22|5642.9|5642.9|0
1643806120000|2022-02-02 12:48:40|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1643806390000|2022-02-02 12:53:10|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|0
1643806400000|2022-02-02 12:53:20|5639.83|5639.83|5640.15|5640.15|5640.15|5640.15|5639.83|5639.83|0
1643806620000|2022-02-02 12:57:00|5638.37|5638.37|5636.59|5636.59|5638.37|5638.37|5636.59|5636.59|0
1643806660000|2022-02-02 12:57:40|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|0
1643806680000|2022-02-02 12:58:00|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|0
1643806720000|2022-02-02 12:58:40|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|0
1643806840000|2022-02-02 13:00:40|5636.59|5636.59|5642.58|5642.58|5642.58|5642.58|5636.59|5636.59|0
1643806910000|2022-02-02 13:01:50|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|5640.8|0
1643807160000|2022-02-02 13:06:00|5640.47|5640.47|5641.61|5641.61|5641.61|5641.61|5639.83|5639.83|0
1643807190000|2022-02-02 13:06:30|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|0
1643807280000|2022-02-02 13:08:00|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|5639.83|0
1643807340000|2022-02-02 13:09:00|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1643807350000|2022-02-02 13:09:10|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|0
1643807700000|2022-02-02 13:15:00|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|0
1643807710000|2022-02-02 13:15:10|5644.84|5644.84|5646.62|5646.62|5646.62|5646.62|5644.84|5644.84|0
1643807740000|2022-02-02 13:15:40|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|0
1643807760000|2022-02-02 13:16:00|5647.91|5647.91|5647.59|5647.59|5647.91|5647.91|5647.59|5647.59|0
1643808110000|2022-02-02 13:21:50|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|0
1643808120000|2022-02-02 13:22:00|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|5651.47|0
1643808130000|2022-02-02 13:22:10|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|5651.79|0
1643808160000|2022-02-02 13:22:40|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|5651.15|0
1643808190000|2022-02-02 13:23:10|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|0
1643808310000|2022-02-02 13:25:10|5647.26|5647.26|5646.94|5646.94|5647.26|5647.26|5646.94|5646.94|0
1643808330000|2022-02-02 13:25:30|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|0
1643808410000|2022-02-02 13:26:50|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|0
1643808460000|2022-02-02 13:27:40|5646.46|5646.46|5644.68|5644.68|5646.46|5646.46|5644.68|5644.68|0
1643808540000|2022-02-02 13:29:00|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|0
1643808600000|2022-02-02 13:30:00|5641.61|5641.61|5641.28|5641.28|5641.61|5641.61|5641.28|5641.28|0
1643808720000|2022-02-02 13:32:00|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|0
1643808780000|2022-02-02 13:33:00|5639.5|5639.5|5637.72|5637.72|5639.5|5639.5|5637.72|5637.72|0
1643808890000|2022-02-02 13:34:50|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1643808930000|2022-02-02 13:35:30|5635.3|5635.3|5636.27|5636.27|5636.27|5636.27|5635.3|5635.3|0
1643808940000|2022-02-02 13:35:40|5635.62|5635.62|5637.4|5637.4|5637.4|5637.4|5635.62|5635.62|0
1643809000000|2022-02-02 13:36:40|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|5638.05|0
1643809050000|2022-02-02 13:37:30|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.37|5638.37|0
1643809060000|2022-02-02 13:37:40|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1643809080000|2022-02-02 13:38:00|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|0
1643809110000|2022-02-02 13:38:30|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1643809180000|2022-02-02 13:39:40|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1643809400000|2022-02-02 13:43:20|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|5641.12|0
1643809480000|2022-02-02 13:44:40|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1643809500000|2022-02-02 13:45:00|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1643809650000|2022-02-02 13:47:30|5642.42|5642.42|5642.74|5642.74|5642.74|5642.74|5642.42|5642.42|0
1643809660000|2022-02-02 13:47:40|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1643809750000|2022-02-02 13:49:10|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|5645.49|0
1643809770000|2022-02-02 13:49:30|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|0
1643809800000|2022-02-02 13:50:00|5646.14|5646.14|5645.81|5645.81|5646.14|5646.14|5645.81|5645.81|0
1643809810000|2022-02-02 13:50:10|5645.49|5645.49|5645.81|5645.81|5645.81|5645.81|5645.49|5645.49|0
1643809920000|2022-02-02 13:52:00|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|0
1643809950000|2022-02-02 13:52:30|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|0
1643809970000|2022-02-02 13:52:50|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1643809980000|2022-02-02 13:53:00|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|0
1643810060000|2022-02-02 13:54:20|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1643810090000|2022-02-02 13:54:50|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|0
1643810110000|2022-02-02 13:55:10|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|0
1643810160000|2022-02-02 13:56:00|5647.43|5647.43|5647.43|5647.43|5647.43|5647.43|5647.43|5647.43|0
1643810240000|2022-02-02 13:57:20|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|5645.65|0
1643810300000|2022-02-02 13:58:20|5645.33|5645.33|5645.01|5645.01|5645.33|5645.33|5645.01|5645.01|0
1643810380000|2022-02-02 13:59:40|5645.98|5645.98|5646.3|5646.3|5646.3|5646.3|5645.98|5645.98|0
1643810450000|2022-02-02 14:00:50|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|0
1643810460000|2022-02-02 14:01:00|5645.33|5645.33|5644.68|5644.68|5645.33|5645.33|5644.68|5644.68|0
1643810530000|2022-02-02 14:02:10|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|0
1643810820000|2022-02-02 14:07:00|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|0
1643810870000|2022-02-02 14:07:50|5646.14|5646.14|5649.69|5649.69|5649.69|5649.69|5646.14|5646.14|0
1643810960000|2022-02-02 14:09:20|5647.92|5647.92|5649.69|5649.69|5649.69|5649.69|5647.92|5647.92|0
1643810980000|2022-02-02 14:09:40|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|0
1643811200000|2022-02-02 14:13:20|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|0
1643811260000|2022-02-02 14:14:20|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|0
1643811740000|2022-02-02 14:22:20|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1643811880000|2022-02-02 14:24:40|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|0
1643811940000|2022-02-02 14:25:40|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|5647.11|0
1643811990000|2022-02-02 14:26:30|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|0
1643812010000|2022-02-02 14:26:50|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|5648.56|0
1643812150000|2022-02-02 14:29:10|5649.21|5649.21|5649.53|5649.53|5649.53|5649.53|5649.21|5649.21|0
1643812200000|2022-02-02 14:30:00|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|0
1643812210000|2022-02-02 14:30:10|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|5642.42|5642.42|0
1643812230000|2022-02-02 14:30:30|5645.17|5645.17|5643.71|5643.71|5645.49|5645.49|5641.94|5641.94|0
1643812260000|2022-02-02 14:31:00|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|0
1643812280000|2022-02-02 14:31:20|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|0
1643812300000|2022-02-02 14:31:40|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|5650.02|0
1643812330000|2022-02-02 14:32:10|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|0
1643812350000|2022-02-02 14:32:30|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|0
1643812420000|2022-02-02 14:33:40|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|0
1643812440000|2022-02-02 14:34:00|5652.12|5652.12|5649.37|5649.37|5652.12|5652.12|5649.37|5649.37|0
1643812450000|2022-02-02 14:34:10|5649.7|5649.7|5650.02|5650.02|5650.02|5650.02|5649.7|5649.7|0
1643812480000|2022-02-02 14:34:40|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|0
1643812510000|2022-02-02 14:35:10|5650.02|5650.02|5651.8|5651.8|5651.8|5651.8|5650.02|5650.02|0
1643812600000|2022-02-02 14:36:40|5653.1|5653.1|5654.55|5654.55|5654.55|5654.55|5652.77|5652.77|0
1643812640000|2022-02-02 14:37:20|5655.2|5655.2|5654.55|5654.55|5655.2|5655.2|5654.55|5654.55|0
1643812730000|2022-02-02 14:38:50|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|5656.33|0
1643812780000|2022-02-02 14:39:40|5652.77|5652.77|5652.77|5652.77|5652.77|5652.77|5650.99|5650.99|0
1643812790000|2022-02-02 14:39:50|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|0
1643812810000|2022-02-02 14:40:10|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|0
1643812820000|2022-02-02 14:40:20|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|5647.27|0
1643812850000|2022-02-02 14:40:50|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|0
1643812880000|2022-02-02 14:41:20|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|0
1643812910000|2022-02-02 14:41:50|5644.36|5644.36|5642.58|5642.58|5644.36|5644.36|5642.58|5642.58|0
1643812940000|2022-02-02 14:42:20|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|0
1643812970000|2022-02-02 14:42:50|5642.58|5642.58|5640.8|5640.8|5642.58|5642.58|5640.8|5640.8|0
1643812980000|2022-02-02 14:43:00|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|5642.58|0
1643812990000|2022-02-02 14:43:10|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|5644.36|0
1643813040000|2022-02-02 14:44:00|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|0
1643813110000|2022-02-02 14:45:10|5645.49|5645.49|5641.94|5641.94|5645.49|5645.49|5641.94|5641.94|0
1643813120000|2022-02-02 14:45:20|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|5638.38|5638.38|0
1643813140000|2022-02-02 14:45:40|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|0
1643813160000|2022-02-02 14:46:00|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|0
1643813210000|2022-02-02 14:46:50|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|0
1643813340000|2022-02-02 14:49:00|5640.16|5640.16|5636.6|5636.6|5640.16|5640.16|5636.6|5636.6|0
1643813400000|2022-02-02 14:50:00|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1643813430000|2022-02-02 14:50:30|5634.82|5634.82|5634.17|5634.17|5634.82|5634.82|5634.17|5634.17|0
1643813440000|2022-02-02 14:50:40|5635.95|5635.95|5634.17|5634.17|5635.95|5635.95|5634.17|5634.17|0
1643813460000|2022-02-02 14:51:00|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1643813470000|2022-02-02 14:51:10|5634.17|5634.17|5637.73|5637.73|5637.73|5637.73|5634.17|5634.17|0
1643813480000|2022-02-02 14:51:20|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1643813520000|2022-02-02 14:52:00|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1643813550000|2022-02-02 14:52:30|5636.6|5636.6|5638.38|5638.38|5638.38|5638.38|5636.6|5636.6|0
1643813570000|2022-02-02 14:52:50|5636.6|5636.6|5634.82|5634.82|5636.6|5636.6|5633.04|5633.04|0
1643813580000|2022-02-02 14:53:00|5634.5|5634.5|5632.72|5632.72|5636.28|5636.28|5632.72|5632.72|0
1643813620000|2022-02-02 14:53:40|5630.94|5630.94|5629.16|5629.16|5630.94|5630.94|5629.16|5629.16|0
1643813630000|2022-02-02 14:53:50|5630.94|5630.94|5630.94|5630.94|5630.94|5630.94|5630.94|5630.94|0
1643813640000|2022-02-02 14:54:00|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|0
1643813650000|2022-02-02 14:54:10|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|0
1643813670000|2022-02-02 14:54:30|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|0
1643813720000|2022-02-02 14:55:20|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|0
1643813730000|2022-02-02 14:55:30|5633.2|5633.2|5631.42|5631.42|5633.2|5633.2|5631.42|5631.42|0
1643813750000|2022-02-02 14:55:50|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|0
1643813810000|2022-02-02 14:56:50|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|5627.87|0
1643813850000|2022-02-02 14:57:30|5626.09|5626.09|5625.12|5625.12|5626.09|5626.09|5623.34|5623.34|0
1643813860000|2022-02-02 14:57:40|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1643813870000|2022-02-02 14:57:50|5628.67|5628.67|5626.89|5626.89|5628.67|5628.67|5626.89|5626.89|0
1643813880000|2022-02-02 14:58:00|5628.67|5628.67|5630.45|5630.45|5630.45|5630.45|5628.67|5628.67|0
1643813910000|2022-02-02 14:58:30|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1643813960000|2022-02-02 14:59:20|5626.89|5626.89|5623.34|5623.34|5626.89|5626.89|5623.34|5623.34|0
1643813980000|2022-02-02 14:59:40|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1643814000000|2022-02-02 15:00:00|5626.89|5626.89|5630.45|5630.45|5630.45|5630.45|5626.89|5626.89|0
1643814020000|2022-02-02 15:00:20|5626.89|5626.89|5628.67|5628.67|5628.67|5628.67|5626.89|5626.89|0
1643814040000|2022-02-02 15:00:40|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1643814060000|2022-02-02 15:01:00|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|5632.23|0
1643814070000|2022-02-02 15:01:10|5630.45|5630.45|5630.78|5630.78|5630.78|5630.78|5630.45|5630.45|0
1643814110000|2022-02-02 15:01:50|5632.55|5632.55|5633.2|5633.2|5633.2|5633.2|5632.55|5632.55|0
1643814140000|2022-02-02 15:02:20|5631.42|5631.42|5631.42|5631.42|5631.42|5631.42|5629.64|5629.64|0
1643814180000|2022-02-02 15:03:00|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|5629.64|0
1643814250000|2022-02-02 15:04:10|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|5629.32|0
1643814310000|2022-02-02 15:05:10|5631.1|5631.1|5632.88|5632.88|5632.88|5632.88|5631.1|5631.1|0
1643814350000|2022-02-02 15:05:50|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1643814360000|2022-02-02 15:06:00|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1643814370000|2022-02-02 15:06:10|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1643814380000|2022-02-02 15:06:20|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1643814420000|2022-02-02 15:07:00|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1643814500000|2022-02-02 15:08:20|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|5639.99|0
1643814530000|2022-02-02 15:08:50|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1643814540000|2022-02-02 15:09:00|5643.55|5643.55|5645.65|5645.65|5645.65|5645.65|5643.55|5643.55|0
1643814580000|2022-02-02 15:09:40|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|5649.21|0
1643814600000|2022-02-02 15:10:00|5647.43|5647.43|5646.78|5646.78|5647.43|5647.43|5646.78|5646.78|0
1643814620000|2022-02-02 15:10:20|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|5646.14|0
1643814660000|2022-02-02 15:11:00|5646.78|5646.78|5648.56|5648.56|5648.56|5648.56|5646.78|5646.78|0
1643814710000|2022-02-02 15:11:50|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|5648.24|0
1643814720000|2022-02-02 15:12:00|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|5646.46|0
1643814800000|2022-02-02 15:13:20|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1643814850000|2022-02-02 15:14:10|5644.03|5644.03|5643.39|5643.39|5644.03|5644.03|5643.39|5643.39|0
1643814880000|2022-02-02 15:14:40|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1643814930000|2022-02-02 15:15:30|5643.39|5643.39|5644.03|5644.03|5644.03|5644.03|5643.39|5643.39|0
1643814940000|2022-02-02 15:15:40|5643.39|5643.39|5648.72|5648.72|5648.72|5648.72|5643.39|5643.39|0
1643814950000|2022-02-02 15:15:50|5648.08|5648.08|5643.06|5643.06|5648.08|5648.08|5642.74|5642.74|0
1643814960000|2022-02-02 15:16:00|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1643814970000|2022-02-02 15:16:10|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|5639.67|0
1643814980000|2022-02-02 15:16:20|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|0
1643814990000|2022-02-02 15:16:30|5642.26|5642.26|5642.26|5642.26|5642.26|5642.26|5642.26|5642.26|0
1643815020000|2022-02-02 15:17:00|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|5642.9|0
1643815050000|2022-02-02 15:17:30|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1643815060000|2022-02-02 15:17:40|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|0
1643815070000|2022-02-02 15:17:50|5638.37|5638.37|5638.37|5638.37|5640.15|5640.15|5638.37|5638.37|0
1643815120000|2022-02-02 15:18:40|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|5640.15|0
1643815150000|2022-02-02 15:19:10|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1643815160000|2022-02-02 15:19:20|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|5643.71|0
1643815260000|2022-02-02 15:21:00|5643.39|5643.39|5642.42|5642.42|5643.39|5643.39|5642.42|5642.42|0
1643815280000|2022-02-02 15:21:20|5640.64|5640.64|5640.64|5640.64|5640.64|5640.64|5640.64|5640.64|0
1643815290000|2022-02-02 15:21:30|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|5638.86|0
1643815390000|2022-02-02 15:23:10|5637.08|5637.08|5632.87|5632.87|5637.08|5637.08|5632.87|5632.87|0
1643815450000|2022-02-02 15:24:10|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|0
1643815490000|2022-02-02 15:24:50|5629.32|5629.32|5625.76|5625.76|5629.32|5629.32|5625.76|5625.76|0
1643815500000|2022-02-02 15:25:00|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|0
1643815520000|2022-02-02 15:25:20|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|0
1643815540000|2022-02-02 15:25:40|5627.05|5627.05|5627.05|5627.05|5627.05|5627.05|5627.05|5627.05|0
1643815550000|2022-02-02 15:25:50|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|0
1643815590000|2022-02-02 15:26:30|5627.54|5627.54|5623.98|5623.98|5627.54|5627.54|5623.98|5623.98|0
1643815660000|2022-02-02 15:27:40|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|0
1643815690000|2022-02-02 15:28:10|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1643815700000|2022-02-02 15:28:20|5624.79|5624.79|5626.57|5626.57|5626.57|5626.57|5624.79|5624.79|0
1643815710000|2022-02-02 15:28:30|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1643815790000|2022-02-02 15:29:50|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1643815820000|2022-02-02 15:30:20|5622.69|5622.69|5623.33|5623.33|5623.33|5623.33|5622.69|5622.69|0
1643815830000|2022-02-02 15:30:30|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1643815840000|2022-02-02 15:30:40|5625.11|5625.11|5623.66|5623.66|5625.11|5625.11|5623.33|5623.33|0
1643815850000|2022-02-02 15:30:50|5621.88|5621.88|5620.1|5620.1|5621.88|5621.88|5620.1|5620.1|0
1643815880000|2022-02-02 15:31:20|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1643815890000|2022-02-02 15:31:30|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1643815910000|2022-02-02 15:31:50|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643816010000|2022-02-02 15:33:30|5618|5618|5618|5618|5618|5618|5618|5618|0
1643816050000|2022-02-02 15:34:10|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|0
1643816100000|2022-02-02 15:35:00|5614.44|5614.44|5612.66|5612.66|5614.44|5614.44|5612.66|5612.66|0
1643816130000|2022-02-02 15:35:30|5614.44|5614.44|5613.47|5613.47|5614.44|5614.44|5613.47|5613.47|0
1643816160000|2022-02-02 15:36:00|5614.12|5614.12|5614.44|5614.44|5614.44|5614.44|5614.12|5614.12|0
1643816190000|2022-02-02 15:36:30|5616.22|5616.22|5618|5618|5618|5618|5616.22|5616.22|0
1643816200000|2022-02-02 15:36:40|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1643816210000|2022-02-02 15:36:50|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|0
1643816250000|2022-02-02 15:37:30|5618.97|5618.97|5618.97|5618.97|5619.29|5619.29|5618.97|5618.97|0
1643816380000|2022-02-02 15:39:40|5617.19|5617.19|5619.29|5619.29|5619.29|5619.29|5617.19|5617.19|0
1643816430000|2022-02-02 15:40:30|5618.64|5618.64|5617.35|5617.35|5618.64|5618.64|5617.35|5617.35|0
1643816460000|2022-02-02 15:41:00|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1643816590000|2022-02-02 15:43:10|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1643816660000|2022-02-02 15:44:20|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1643816710000|2022-02-02 15:45:10|5621.88|5621.88|5622.2|5622.2|5622.2|5622.2|5621.88|5621.88|0
1643816720000|2022-02-02 15:45:20|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1643816760000|2022-02-02 15:46:00|5627.21|5627.21|5625.44|5625.44|5627.21|5627.21|5625.44|5625.44|0
1643816830000|2022-02-02 15:47:10|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1643816840000|2022-02-02 15:47:20|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|5624.79|0
1643817010000|2022-02-02 15:50:10|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|5623.01|0
1643817060000|2022-02-02 15:51:00|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1643817070000|2022-02-02 15:51:10|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|0
1643817090000|2022-02-02 15:51:30|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|5626.08|0
1643817170000|2022-02-02 15:52:50|5626.41|5626.41|5622.85|5622.85|5626.41|5626.41|5622.85|5622.85|0
1643817380000|2022-02-02 15:56:20|5621.88|5621.88|5621.56|5621.56|5621.88|5621.88|5621.56|5621.56|0
1643817410000|2022-02-02 15:56:50|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|5623.33|0
1643817520000|2022-02-02 15:58:40|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1643817620000|2022-02-02 16:00:20|5620.91|5620.91|5620.26|5620.26|5620.91|5620.91|5620.26|5620.26|0
1643817630000|2022-02-02 16:00:30|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643817640000|2022-02-02 16:00:40|5620.91|5620.91|5619.13|5619.13|5620.91|5620.91|5619.13|5619.13|0
1643817650000|2022-02-02 16:00:50|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1643817680000|2022-02-02 16:01:20|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643817730000|2022-02-02 16:02:10|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1643817760000|2022-02-02 16:02:40|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643817910000|2022-02-02 16:05:10|5621.56|5621.56|5623.5|5623.5|5623.5|5623.5|5621.56|5621.56|0
1643817940000|2022-02-02 16:05:40|5624.14|5624.14|5624.47|5624.47|5624.47|5624.47|5624.14|5624.14|0
1643817960000|2022-02-02 16:06:00|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|5623.82|0
1643818050000|2022-02-02 16:07:30|5623.17|5623.17|5622.2|5622.2|5623.17|5623.17|5622.2|5622.2|0
1643818130000|2022-02-02 16:08:50|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|0
1643818200000|2022-02-02 16:10:00|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1643818260000|2022-02-02 16:11:00|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|5620.42|0
1643818390000|2022-02-02 16:13:10|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|5618.64|0
1643818410000|2022-02-02 16:13:30|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1643818430000|2022-02-02 16:13:50|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643818450000|2022-02-02 16:14:10|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1643818460000|2022-02-02 16:14:20|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|0
1643818510000|2022-02-02 16:15:10|5618.32|5618.32|5618.64|5618.64|5619.29|5619.29|5618.32|5618.32|0
1643818520000|2022-02-02 16:15:20|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|0
1643818530000|2022-02-02 16:15:30|5615.9|5615.9|5617.67|5617.67|5617.67|5617.67|5615.9|5615.9|0
1643818540000|2022-02-02 16:15:40|5615.9|5615.9|5616.22|5616.22|5616.22|5616.22|5615.9|5615.9|0
1643818550000|2022-02-02 16:15:50|5614.44|5614.44|5610.88|5610.88|5614.44|5614.44|5610.88|5610.88|0
1643818560000|2022-02-02 16:16:00|5612.66|5612.66|5615.09|5615.09|5615.09|5615.09|5612.66|5612.66|0
1643818570000|2022-02-02 16:16:10|5613.31|5613.31|5615.41|5615.41|5615.41|5615.41|5613.31|5613.31|0
1643818590000|2022-02-02 16:16:30|5617.19|5617.19|5615.41|5615.41|5617.19|5617.19|5615.41|5615.41|0
1643818660000|2022-02-02 16:17:40|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|0
1643818700000|2022-02-02 16:18:20|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1643818740000|2022-02-02 16:19:00|5615.73|5615.73|5618|5618|5618|5618|5614.44|5614.44|0
1643818750000|2022-02-02 16:19:10|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|0
1643818820000|2022-02-02 16:20:20|5619.45|5619.45|5621.23|5621.23|5621.23|5621.23|5619.45|5619.45|0
1643818830000|2022-02-02 16:20:30|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1643818850000|2022-02-02 16:20:50|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1643818860000|2022-02-02 16:21:00|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1643818870000|2022-02-02 16:21:10|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1643818880000|2022-02-02 16:21:20|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1643818900000|2022-02-02 16:21:40|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1643818910000|2022-02-02 16:21:50|5618.32|5618.32|5616.54|5616.54|5618.32|5618.32|5616.54|5616.54|0
1643818960000|2022-02-02 16:22:40|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643819020000|2022-02-02 16:23:40|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|0
1643819040000|2022-02-02 16:24:00|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1643819050000|2022-02-02 16:24:10|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643819070000|2022-02-02 16:24:30|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1643819110000|2022-02-02 16:25:10|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643819120000|2022-02-02 16:25:20|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|5619.45|0
1643819130000|2022-02-02 16:25:30|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1643819160000|2022-02-02 16:26:00|5621.88|5621.88|5622.53|5622.53|5622.53|5622.53|5621.56|5621.56|0
1643819220000|2022-02-02 16:27:00|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1643819230000|2022-02-02 16:27:10|5622.53|5622.53|5624.3|5624.3|5624.3|5624.3|5622.53|5622.53|0
1643819260000|2022-02-02 16:27:40|5626.08|5626.08|5624.3|5624.3|5626.08|5626.08|5624.3|5624.3|0
1643819270000|2022-02-02 16:27:50|5626.08|5626.08|5624.3|5624.3|5626.08|5626.08|5624.3|5624.3|0
1643819280000|2022-02-02 16:28:00|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1643819300000|2022-02-02 16:28:20|5622.2|5622.2|5626.08|5626.08|5626.08|5626.08|5622.2|5622.2|0
1643819310000|2022-02-02 16:28:30|5624.3|5624.3|5623.66|5623.66|5624.3|5624.3|5623.66|5623.66|0
1643819320000|2022-02-02 16:28:40|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1643819330000|2022-02-02 16:28:50|5623.66|5623.66|5621.88|5621.88|5623.66|5623.66|5621.88|5621.88|0
1643819350000|2022-02-02 16:29:10|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1643819360000|2022-02-02 16:29:20|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1643819380000|2022-02-02 16:29:40|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|5620.1|0
1643819390000|2022-02-02 16:29:50|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643876100000|2022-02-03 08:15:00|5655.85|5655.85|5655.52|5655.52|5655.85|5655.85|5655.52|5655.52|0
1643876110000|2022-02-03 08:15:10|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1643876120000|2022-02-03 08:15:20|5651.64|5651.64|5649.86|5649.86|5651.64|5651.64|5649.86|5649.86|0
1643876180000|2022-02-03 08:16:20|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|0
1643876200000|2022-02-03 08:16:40|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|0
1643876220000|2022-02-03 08:17:00|5648.73|5648.73|5648.73|5648.73|5648.73|5648.73|5648.09|5648.09|0
1643876230000|2022-02-03 08:17:10|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|5645.18|0
1643876240000|2022-02-03 08:17:20|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|0
1643876290000|2022-02-03 08:18:10|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|0
1643876320000|2022-02-03 08:18:40|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|5644.53|0
1643876340000|2022-02-03 08:19:00|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|5642.75|0
1643876350000|2022-02-03 08:19:10|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|5642.43|0
1643876400000|2022-02-03 08:20:00|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|0
1643876420000|2022-02-03 08:20:20|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|0
1643876440000|2022-02-03 08:20:40|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1643876520000|2022-02-03 08:22:00|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|0
1643876550000|2022-02-03 08:22:30|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|0
1643876560000|2022-02-03 08:22:40|5636.6|5636.6|5637.57|5637.57|5637.57|5637.57|5636.6|5636.6|0
1643876570000|2022-02-03 08:22:50|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|5634.02|0
1643876580000|2022-02-03 08:23:00|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1643876590000|2022-02-03 08:23:10|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|0
1643876620000|2022-02-03 08:23:40|5630.94|5630.94|5630.3|5630.3|5630.94|5630.94|5628.52|5628.52|0
1643876650000|2022-02-03 08:24:10|5632.24|5632.24|5631.27|5631.27|5632.24|5632.24|5631.27|5631.27|0
1643876680000|2022-02-03 08:24:40|5631.59|5631.59|5629.81|5629.81|5631.59|5631.59|5629.81|5629.81|0
1643876730000|2022-02-03 08:25:30|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|0
1643876750000|2022-02-03 08:25:50|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1643876790000|2022-02-03 08:26:30|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|0
1643876830000|2022-02-03 08:27:10|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|5631.75|0
1643876920000|2022-02-03 08:28:40|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|0
1643877000000|2022-02-03 08:30:00|5630.46|5630.46|5628.68|5628.68|5630.46|5630.46|5628.68|5628.68|0
1643877040000|2022-02-03 08:30:40|5630.46|5630.46|5632.23|5632.23|5632.23|5632.23|5630.46|5630.46|0
1643877110000|2022-02-03 08:31:50|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|0
1643877120000|2022-02-03 08:32:00|5636.44|5636.44|5634.66|5634.66|5638.22|5638.22|5634.66|5634.66|0
1643877130000|2022-02-03 08:32:10|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|0
1643877160000|2022-02-03 08:32:40|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1643877170000|2022-02-03 08:32:50|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|0
1643877190000|2022-02-03 08:33:10|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|5634.01|0
1643877480000|2022-02-03 08:38:00|5632.23|5632.23|5630.29|5630.29|5632.23|5632.23|5630.29|5630.29|0
1643877520000|2022-02-03 08:38:40|5632.07|5632.07|5630.29|5630.29|5632.07|5632.07|5630.29|5630.29|0
1643877610000|2022-02-03 08:40:10|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5626.73|5626.73|0
1643877710000|2022-02-03 08:41:50|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|0
1643877730000|2022-02-03 08:42:10|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|5625.44|0
1643877770000|2022-02-03 08:42:50|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1643877800000|2022-02-03 08:43:20|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1643877860000|2022-02-03 08:44:20|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|0
1643877910000|2022-02-03 08:45:10|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|0
1643877950000|2022-02-03 08:45:50|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|0
1643877980000|2022-02-03 08:46:20|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|0
1643878090000|2022-02-03 08:48:10|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|0
1643878160000|2022-02-03 08:49:20|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|0
1643878200000|2022-02-03 08:50:00|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1643878210000|2022-02-03 08:50:10|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1643878230000|2022-02-03 08:50:30|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1643878240000|2022-02-03 08:50:40|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1643878280000|2022-02-03 08:51:20|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1643878330000|2022-02-03 08:52:10|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643878440000|2022-02-03 08:54:00|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|0
1643878570000|2022-02-03 08:56:10|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|0
1643878590000|2022-02-03 08:56:30|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643878650000|2022-02-03 08:57:30|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1643878660000|2022-02-03 08:57:40|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|0
1643878760000|2022-02-03 08:59:20|5614.93|5614.93|5615.58|5615.58|5615.58|5615.58|5614.93|5614.93|0
1643878780000|2022-02-03 08:59:40|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1643878790000|2022-02-03 08:59:50|5613.8|5613.8|5612.02|5612.02|5613.8|5613.8|5612.02|5612.02|0
1643878820000|2022-02-03 09:00:20|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1643878850000|2022-02-03 09:00:50|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643878880000|2022-02-03 09:01:20|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1643878920000|2022-02-03 09:02:00|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|5611.7|0
1643878970000|2022-02-03 09:02:50|5612.34|5612.34|5608.79|5608.79|5612.34|5612.34|5608.79|5608.79|0
1643879000000|2022-02-03 09:03:20|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|5610.57|0
1643879070000|2022-02-03 09:04:30|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|0
1643879130000|2022-02-03 09:05:30|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|0
1643879150000|2022-02-03 09:05:50|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|0
1643879160000|2022-02-03 09:06:00|5603.13|5603.13|5601.35|5601.35|5603.13|5603.13|5601.35|5601.35|0
1643879180000|2022-02-03 09:06:20|5599.57|5599.57|5597.79|5597.79|5599.57|5599.57|5597.79|5597.79|0
1643879200000|2022-02-03 09:06:40|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|0
1643879260000|2022-02-03 09:07:40|5595.69|5595.69|5595.69|5595.69|5595.69|5595.69|5595.69|5595.69|0
1643879300000|2022-02-03 09:08:20|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|0
1643879460000|2022-02-03 09:11:00|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|5597.47|0
1643879580000|2022-02-03 09:13:00|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|0
1643879610000|2022-02-03 09:13:30|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|0
1643879620000|2022-02-03 09:13:40|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|0
1643879640000|2022-02-03 09:14:00|5596.5|5596.5|5600.05|5600.05|5600.05|5600.05|5596.5|5596.5|0
1643879700000|2022-02-03 09:15:00|5598.27|5598.27|5597.14|5597.14|5598.27|5598.27|5596.5|5596.5|0
1643879710000|2022-02-03 09:15:10|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|0
1643879720000|2022-02-03 09:15:20|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1643879730000|2022-02-03 09:15:30|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|0
1643879780000|2022-02-03 09:16:20|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1643879820000|2022-02-03 09:17:00|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|5597.14|0
1643879830000|2022-02-03 09:17:10|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1643879860000|2022-02-03 09:17:40|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|5602.48|0
1643879870000|2022-02-03 09:17:50|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|0
1643879910000|2022-02-03 09:18:30|5602.48|5602.48|5603.13|5603.13|5603.13|5603.13|5602.48|5602.48|0
1643879940000|2022-02-03 09:19:00|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|0
1643879980000|2022-02-03 09:19:40|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1643880050000|2022-02-03 09:20:50|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|0
1643880190000|2022-02-03 09:23:10|5605.55|5605.55|5606.85|5606.85|5606.85|5606.85|5605.55|5605.55|0
1643880200000|2022-02-03 09:23:20|5606.52|5606.52|5605.23|5605.23|5606.52|5606.52|5605.23|5605.23|0
1643880370000|2022-02-03 09:26:10|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1643880450000|2022-02-03 09:27:30|5609.11|5609.11|5612.67|5612.67|5612.67|5612.67|5609.11|5609.11|0
1643880490000|2022-02-03 09:28:10|5614.45|5614.45|5618|5618|5618|5618|5614.45|5614.45|0
1643880500000|2022-02-03 09:28:20|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643880630000|2022-02-03 09:30:30|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643880680000|2022-02-03 09:31:20|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|0
1643880690000|2022-02-03 09:31:30|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643880720000|2022-02-03 09:32:00|5615.25|5615.25|5615.58|5615.58|5615.58|5615.58|5615.25|5615.25|0
1643881040000|2022-02-03 09:37:20|5613.8|5613.8|5610.24|5610.24|5613.8|5613.8|5610.24|5610.24|0
1643881120000|2022-02-03 09:38:40|5608.95|5608.95|5609.27|5609.27|5609.27|5609.27|5608.95|5608.95|0
1643881210000|2022-02-03 09:40:10|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|0
1643881250000|2022-02-03 09:40:50|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1643881300000|2022-02-03 09:41:40|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1643881490000|2022-02-03 09:44:50|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|0
1643881550000|2022-02-03 09:45:50|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|0
1643881560000|2022-02-03 09:46:00|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1643881570000|2022-02-03 09:46:10|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643881580000|2022-02-03 09:46:20|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1643881630000|2022-02-03 09:47:10|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643881670000|2022-02-03 09:47:50|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|0
1643881730000|2022-02-03 09:48:50|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643881830000|2022-02-03 09:50:30|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1643881870000|2022-02-03 09:51:10|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643881940000|2022-02-03 09:52:20|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1643882070000|2022-02-03 09:54:30|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|0
1643882100000|2022-02-03 09:55:00|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1643882230000|2022-02-03 09:57:10|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|5612.5|0
1643882240000|2022-02-03 09:57:20|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|0
1643882250000|2022-02-03 09:57:30|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1643882290000|2022-02-03 09:58:10|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1643882360000|2022-02-03 09:59:20|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1643882420000|2022-02-03 10:00:20|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1643882570000|2022-02-03 10:02:50|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|5605.39|0
1643882620000|2022-02-03 10:03:40|5607.17|5607.17|5608.95|5608.95|5608.95|5608.95|5607.17|5607.17|0
1643882750000|2022-02-03 10:05:50|5610.73|5610.73|5608.95|5608.95|5610.73|5610.73|5608.95|5608.95|0
1643882760000|2022-02-03 10:06:00|5609.59|5609.59|5609.27|5609.27|5609.92|5609.92|5609.27|5609.27|0
1643882820000|2022-02-03 10:07:00|5608.95|5608.95|5608.95|5608.95|5609.27|5609.27|5608.95|5608.95|0
1643882930000|2022-02-03 10:08:50|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|5610.73|0
1643883050000|2022-02-03 10:10:50|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|0
1643883140000|2022-02-03 10:12:20|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|0
1643883340000|2022-02-03 10:15:40|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643883410000|2022-02-03 10:16:50|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1643883420000|2022-02-03 10:17:00|5615.58|5615.58|5615.9|5615.9|5615.9|5615.9|5615.58|5615.58|0
1643883560000|2022-02-03 10:19:20|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1643883600000|2022-02-03 10:20:00|5618|5618|5618|5618|5618|5618|5618|5618|0
1643883800000|2022-02-03 10:23:20|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643883810000|2022-02-03 10:23:30|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643883970000|2022-02-03 10:26:10|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1643883980000|2022-02-03 10:26:20|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643884040000|2022-02-03 10:27:20|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|0
1643884180000|2022-02-03 10:29:40|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1643884230000|2022-02-03 10:30:30|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|0
1643884410000|2022-02-03 10:33:30|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1643884420000|2022-02-03 10:33:40|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1643884460000|2022-02-03 10:34:20|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1643884560000|2022-02-03 10:36:00|5623.5|5623.5|5621.73|5621.73|5623.5|5623.5|5621.73|5621.73|0
1643884570000|2022-02-03 10:36:10|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643884680000|2022-02-03 10:38:00|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1643884760000|2022-02-03 10:39:20|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1643884770000|2022-02-03 10:39:30|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|0
1643884800000|2022-02-03 10:40:00|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643884820000|2022-02-03 10:40:20|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1643884910000|2022-02-03 10:41:50|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643885030000|2022-02-03 10:43:50|5621.08|5621.08|5621.4|5621.4|5621.4|5621.4|5621.08|5621.08|0
1643885040000|2022-02-03 10:44:00|5621.73|5621.73|5622.05|5622.05|5622.05|5622.05|5621.73|5621.73|0
1643885130000|2022-02-03 10:45:30|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|0
1643885140000|2022-02-03 10:45:40|5622.05|5622.05|5621.4|5621.4|5622.05|5622.05|5621.4|5621.4|0
1643885150000|2022-02-03 10:45:50|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|0
1643885180000|2022-02-03 10:46:20|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|0
1643885200000|2022-02-03 10:46:40|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|5624.96|0
1643885250000|2022-02-03 10:47:30|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|5625.61|0
1643885350000|2022-02-03 10:49:10|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|0
1643885450000|2022-02-03 10:50:50|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1643885550000|2022-02-03 10:52:30|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|5622.05|0
1643885580000|2022-02-03 10:53:00|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1643885700000|2022-02-03 10:55:00|5618.98|5618.98|5618.65|5618.65|5618.98|5618.98|5618.65|5618.65|0
1643885710000|2022-02-03 10:55:10|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1643885870000|2022-02-03 10:57:50|5618.65|5618.65|5619.3|5619.3|5619.3|5619.3|5618.65|5618.65|0
1643885880000|2022-02-03 10:58:00|5619.62|5619.62|5617.84|5617.84|5619.62|5619.62|5617.84|5617.84|0
1643885960000|2022-02-03 10:59:20|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|5616.07|0
1643886030000|2022-02-03 11:00:30|5615.42|5615.42|5614.77|5614.77|5615.42|5615.42|5614.77|5614.77|0
1643886080000|2022-02-03 11:01:20|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1643886130000|2022-02-03 11:02:10|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1643886170000|2022-02-03 11:02:50|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1643886200000|2022-02-03 11:03:20|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1643886250000|2022-02-03 11:04:10|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1643886260000|2022-02-03 11:04:20|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643886360000|2022-02-03 11:06:00|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643886500000|2022-02-03 11:08:20|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1643886550000|2022-02-03 11:09:10|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643886680000|2022-02-03 11:11:20|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1643886760000|2022-02-03 11:12:40|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643886910000|2022-02-03 11:15:10|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|0
1643886920000|2022-02-03 11:15:20|5620.11|5620.11|5620.11|5620.11|5620.11|5620.11|5620.11|5620.11|0
1643886930000|2022-02-03 11:15:30|5619.46|5619.46|5618.81|5618.81|5619.46|5619.46|5618.81|5618.81|0
1643886960000|2022-02-03 11:16:00|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|0
1643886990000|2022-02-03 11:16:30|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1643887000000|2022-02-03 11:16:40|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1643887020000|2022-02-03 11:17:00|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|0
1643887060000|2022-02-03 11:17:40|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643887140000|2022-02-03 11:19:00|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|0
1643887300000|2022-02-03 11:21:40|5617.03|5617.03|5618|5618|5618|5618|5617.03|5617.03|0
1643887310000|2022-02-03 11:21:50|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|0
1643887360000|2022-02-03 11:22:40|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643887400000|2022-02-03 11:23:20|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1643887410000|2022-02-03 11:23:30|5616.23|5616.23|5615.9|5615.9|5616.23|5616.23|5615.9|5615.9|0
1643887610000|2022-02-03 11:26:50|5619.46|5619.46|5617.68|5617.68|5619.46|5619.46|5617.68|5617.68|0
1643887650000|2022-02-03 11:27:30|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|0
1643887660000|2022-02-03 11:27:40|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643887680000|2022-02-03 11:28:00|5618|5618|5618|5618|5618|5618|5618|5618|0
1643887690000|2022-02-03 11:28:10|5619.78|5619.78|5618|5618|5619.78|5619.78|5618|5618|0
1643887810000|2022-02-03 11:30:10|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643888370000|2022-02-03 11:39:30|5620.43|5620.43|5620.43|5620.43|5622.21|5622.21|5620.43|5620.43|0
1643888390000|2022-02-03 11:39:50|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1643888410000|2022-02-03 11:40:10|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1643888500000|2022-02-03 11:41:40|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643888700000|2022-02-03 11:45:00|5616.87|5616.87|5618.65|5618.65|5618.65|5618.65|5616.87|5616.87|0
1643888710000|2022-02-03 11:45:10|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|0
1643888750000|2022-02-03 11:45:50|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1643888820000|2022-02-03 11:47:00|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|0
1643888910000|2022-02-03 11:48:30|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1643888930000|2022-02-03 11:48:50|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643888950000|2022-02-03 11:49:10|5618|5618|5618|5618|5618|5618|5618|5618|0
1643889050000|2022-02-03 11:50:50|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643889110000|2022-02-03 11:51:50|5618|5618|5618|5618|5618|5618|5618|5618|0
1643889160000|2022-02-03 11:52:40|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643889200000|2022-02-03 11:53:20|5618|5618|5618|5618|5618|5618|5618|5618|0
1643889570000|2022-02-03 11:59:30|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1643889580000|2022-02-03 11:59:40|5623.34|5623.34|5628.68|5628.68|5628.68|5628.68|5623.34|5623.34|0
1643889600000|2022-02-03 12:00:00|5625.12|5625.12|5625.77|5625.77|5625.77|5625.77|5625.12|5625.12|0
1643889610000|2022-02-03 12:00:10|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1643889620000|2022-02-03 12:00:20|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1643889660000|2022-02-03 12:01:00|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1643889670000|2022-02-03 12:01:10|5623.66|5623.66|5627.22|5627.22|5629|5629|5623.66|5623.66|0
1643889680000|2022-02-03 12:01:20|5625.44|5625.44|5625.44|5625.44|5627.22|5627.22|5625.44|5625.44|0
1643889700000|2022-02-03 12:01:40|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1643889720000|2022-02-03 12:02:00|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1643889730000|2022-02-03 12:02:10|5619.46|5619.46|5613.8|5613.8|5619.46|5619.46|5612.02|5612.02|0
1643889740000|2022-02-03 12:02:20|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643889750000|2022-02-03 12:02:30|5615.9|5615.9|5614.12|5614.12|5615.9|5615.9|5612.34|5612.34|0
1643889760000|2022-02-03 12:02:40|5615.9|5615.9|5614.12|5614.12|5615.9|5615.9|5614.12|5614.12|0
1643889830000|2022-02-03 12:03:50|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|5615.9|0
1643889910000|2022-02-03 12:05:10|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643889920000|2022-02-03 12:05:20|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|0
1643890040000|2022-02-03 12:07:20|5613.8|5613.8|5617.36|5617.36|5619.14|5619.14|5613.8|5613.8|0
1643890050000|2022-02-03 12:07:30|5615.58|5615.58|5615.58|5615.58|5617.36|5617.36|5615.58|5615.58|0
1643890080000|2022-02-03 12:08:00|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1643890100000|2022-02-03 12:08:20|5614.12|5614.12|5616.55|5616.55|5616.55|5616.55|5614.12|5614.12|0
1643890120000|2022-02-03 12:08:40|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1643890190000|2022-02-03 12:09:50|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1643890270000|2022-02-03 12:11:10|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|5618.33|0
1643890320000|2022-02-03 12:12:00|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|0
1643890330000|2022-02-03 12:12:10|5617.68|5617.68|5618|5618|5618|5618|5617.68|5617.68|0
1643890450000|2022-02-03 12:14:10|5614.45|5614.45|5612.67|5612.67|5614.45|5614.45|5612.67|5612.67|0
1643890550000|2022-02-03 12:15:50|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1643890580000|2022-02-03 12:16:20|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643890750000|2022-02-03 12:19:10|5618|5618|5618|5618|5618|5618|5618|5618|0
1643890780000|2022-02-03 12:19:40|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643891020000|2022-02-03 12:23:40|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1643891040000|2022-02-03 12:24:00|5616.23|5616.23|5614.45|5614.45|5616.23|5616.23|5614.45|5614.45|0
1643891100000|2022-02-03 12:25:00|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|0
1643891190000|2022-02-03 12:26:30|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1643891200000|2022-02-03 12:26:40|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|5614.12|0
1643891280000|2022-02-03 12:28:00|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1643891350000|2022-02-03 12:29:10|5612.02|5612.02|5612.67|5612.67|5612.67|5612.67|5611.7|5611.7|0
1643891460000|2022-02-03 12:31:00|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1643891510000|2022-02-03 12:31:50|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|5612.34|0
1643891580000|2022-02-03 12:33:00|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1643891810000|2022-02-03 12:36:50|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1643891820000|2022-02-03 12:37:00|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1643891830000|2022-02-03 12:37:10|5612.99|5612.99|5612.67|5612.67|5612.99|5612.99|5612.67|5612.67|0
1643891860000|2022-02-03 12:37:40|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1643891870000|2022-02-03 12:37:50|5609.11|5609.11|5609.11|5609.11|5609.11|5609.11|5609.11|5609.11|0
1643891880000|2022-02-03 12:38:00|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1643891970000|2022-02-03 12:39:30|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|5612.67|0
1643891980000|2022-02-03 12:39:40|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|0
1643891990000|2022-02-03 12:39:50|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1643892020000|2022-02-03 12:40:20|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1643892040000|2022-02-03 12:40:40|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|5616.55|0
1643892170000|2022-02-03 12:42:50|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1643892240000|2022-02-03 12:44:00|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643892280000|2022-02-03 12:44:40|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1643892290000|2022-02-03 12:44:50|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643892310000|2022-02-03 12:45:10|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1643892330000|2022-02-03 12:45:30|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|5619.3|0
1643892350000|2022-02-03 12:45:50|5621.08|5621.08|5619.3|5619.3|5621.4|5621.4|5619.3|5619.3|0
1643892360000|2022-02-03 12:46:00|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|0
1643892590000|2022-02-03 12:49:50|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1643892670000|2022-02-03 12:51:10|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1643892680000|2022-02-03 12:51:20|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|0
1643892890000|2022-02-03 12:54:50|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|5622.86|0
1643892950000|2022-02-03 12:55:50|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1643892960000|2022-02-03 12:56:00|5621.73|5621.73|5620.75|5620.75|5621.73|5621.73|5620.75|5620.75|0
1643892970000|2022-02-03 12:56:10|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1643892980000|2022-02-03 12:56:20|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|5621.4|0
1643892990000|2022-02-03 12:56:30|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643893000000|2022-02-03 12:56:40|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|0
1643893020000|2022-02-03 12:57:00|5619.14|5619.14|5620.91|5620.91|5620.91|5620.91|5619.14|5619.14|0
1643893030000|2022-02-03 12:57:10|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|0
1643893310000|2022-02-03 13:01:50|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|5621.56|0
1643893340000|2022-02-03 13:02:20|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643893680000|2022-02-03 13:08:00|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|0
1643893800000|2022-02-03 13:10:00|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|5619.78|0
1643893940000|2022-02-03 13:12:20|5620.75|5620.75|5622.53|5622.53|5622.53|5622.53|5620.75|5620.75|0
1643893960000|2022-02-03 13:12:40|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|0
1643894110000|2022-02-03 13:15:10|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|5622.53|0
1643894200000|2022-02-03 13:16:40|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1643894420000|2022-02-03 13:20:20|5622.86|5622.86|5623.18|5623.18|5623.18|5623.18|5622.86|5622.86|0
1643894470000|2022-02-03 13:21:10|5624.96|5624.96|5626.74|5626.74|5626.74|5626.74|5624.96|5624.96|0
1643894610000|2022-02-03 13:23:30|5628.52|5628.52|5630.3|5630.3|5630.3|5630.3|5628.52|5628.52|0
1643894920000|2022-02-03 13:28:40|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1643894980000|2022-02-03 13:29:40|5630.94|5630.94|5631.27|5631.27|5631.27|5631.27|5630.94|5630.94|0
1643895040000|2022-02-03 13:30:40|5627.71|5627.71|5629.81|5629.81|5629.81|5629.81|5627.71|5627.71|0
1643895060000|2022-02-03 13:31:00|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|0
1643895120000|2022-02-03 13:32:00|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|5629.16|0
1643895130000|2022-02-03 13:32:10|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1643895140000|2022-02-03 13:32:20|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1643895250000|2022-02-03 13:34:10|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1643895270000|2022-02-03 13:34:30|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1643895310000|2022-02-03 13:35:10|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|0
1643895450000|2022-02-03 13:37:30|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1643895460000|2022-02-03 13:37:40|5637.09|5637.09|5635.31|5635.31|5637.09|5637.09|5635.31|5635.31|0
1643895470000|2022-02-03 13:37:50|5629.97|5629.97|5631.75|5631.75|5631.75|5631.75|5629.97|5629.97|0
1643895490000|2022-02-03 13:38:10|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|5632.07|0
1643895560000|2022-02-03 13:39:20|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|0
1643895730000|2022-02-03 13:42:10|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|0
1643895740000|2022-02-03 13:42:20|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1643895750000|2022-02-03 13:42:30|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|5626.41|0
1643895770000|2022-02-03 13:42:50|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|5624.64|0
1643895780000|2022-02-03 13:43:00|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1643895860000|2022-02-03 13:44:20|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5621.56|5621.56|0
1643895900000|2022-02-03 13:45:00|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1643895910000|2022-02-03 13:45:10|5618|5618|5618|5618|5618|5618|5618|5618|0
1643895960000|2022-02-03 13:46:00|5617.68|5617.68|5613.8|5613.8|5617.68|5617.68|5613.8|5613.8|0
1643895980000|2022-02-03 13:46:20|5615.58|5615.58|5613.15|5613.15|5615.58|5615.58|5612.83|5612.83|0
1643896000000|2022-02-03 13:46:40|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|0
1643896030000|2022-02-03 13:47:10|5610.4|5610.4|5611.53|5611.53|5611.53|5611.53|5609.75|5609.75|0
1643896080000|2022-02-03 13:48:00|5610.89|5610.89|5610.24|5610.24|5610.89|5610.89|5610.24|5610.24|0
1643896100000|2022-02-03 13:48:20|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|0
1643896130000|2022-02-03 13:48:50|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|0
1643896160000|2022-02-03 13:49:20|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|5607.33|0
1643896170000|2022-02-03 13:49:30|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|0
1643896230000|2022-02-03 13:50:30|5606.68|5606.68|5604.9|5604.9|5606.68|5606.68|5604.9|5604.9|0
1643896240000|2022-02-03 13:50:40|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|0
1643896320000|2022-02-03 13:52:00|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|0
1643896330000|2022-02-03 13:52:10|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|0
1643896360000|2022-02-03 13:52:40|5601.83|5601.83|5600.05|5600.05|5601.83|5601.83|5600.05|5600.05|0
1643896400000|2022-02-03 13:53:20|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1643896420000|2022-02-03 13:53:40|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|0
1643896430000|2022-02-03 13:53:50|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1643896460000|2022-02-03 13:54:20|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|0
1643896540000|2022-02-03 13:55:40|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|0
1643896580000|2022-02-03 13:56:20|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|0
1643896680000|2022-02-03 13:58:00|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|0
1643896810000|2022-02-03 14:00:10|5603.28|5603.28|5603.93|5603.93|5603.93|5603.93|5603.28|5603.28|0
1643896830000|2022-02-03 14:00:30|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|0
1643896840000|2022-02-03 14:00:40|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|0
1643896860000|2022-02-03 14:01:00|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|0
1643896900000|2022-02-03 14:01:40|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1643896930000|2022-02-03 14:02:10|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|0
1643896950000|2022-02-03 14:02:30|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|0
1643896980000|2022-02-03 14:03:00|5598.92|5598.92|5599.24|5599.24|5601.02|5601.02|5598.92|5598.92|0
1643897030000|2022-02-03 14:03:50|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|5598.6|0
1643897100000|2022-02-03 14:05:00|5597.95|5597.95|5598.27|5598.27|5598.27|5598.27|5597.95|5597.95|0
1643897160000|2022-02-03 14:06:00|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1643897170000|2022-02-03 14:06:10|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1643897220000|2022-02-03 14:07:00|5597.95|5597.95|5598.6|5598.6|5598.6|5598.6|5597.95|5597.95|0
1643897270000|2022-02-03 14:07:50|5600.37|5600.37|5601.02|5601.02|5601.02|5601.02|5600.37|5600.37|0
1643897290000|2022-02-03 14:08:10|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|5602.8|0
1643897320000|2022-02-03 14:08:40|5603.12|5603.12|5609.11|5609.11|5609.11|5609.11|5603.12|5603.12|0
1643897360000|2022-02-03 14:09:20|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|0
1643897440000|2022-02-03 14:10:40|5608.46|5608.46|5608.46|5608.46|5608.46|5608.46|5608.46|5608.46|0
1643897450000|2022-02-03 14:10:50|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|5608.14|0
1643897560000|2022-02-03 14:12:40|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|5607.81|0
1643897570000|2022-02-03 14:12:50|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|0
1643897680000|2022-02-03 14:14:40|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1643897690000|2022-02-03 14:14:50|5605.39|5605.39|5604.74|5604.74|5605.39|5605.39|5604.74|5604.74|0
1643897700000|2022-02-03 14:15:00|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|0
1643897720000|2022-02-03 14:15:20|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|0
1643897750000|2022-02-03 14:15:50|5600.86|5600.86|5601.18|5601.18|5601.18|5601.18|5600.86|5600.86|0
1643897870000|2022-02-03 14:17:50|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|0
1643897880000|2022-02-03 14:18:00|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|0
1643897890000|2022-02-03 14:18:10|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|0
1643897910000|2022-02-03 14:18:30|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|0
1643897970000|2022-02-03 14:19:30|5597.3|5597.3|5597.95|5597.95|5597.95|5597.95|5597.3|5597.3|0
1643897990000|2022-02-03 14:19:50|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|5598.27|0
1643898000000|2022-02-03 14:20:00|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|0
1643898080000|2022-02-03 14:21:20|5597.3|5597.3|5597.3|5597.3|5597.3|5597.3|5597.3|5597.3|0
1643898180000|2022-02-03 14:23:00|5595.52|5595.52|5590.99|5590.99|5595.52|5595.52|5590.99|5590.99|0
1643898240000|2022-02-03 14:24:00|5590.35|5590.35|5590.02|5590.02|5590.35|5590.35|5590.02|5590.02|0
1643898280000|2022-02-03 14:24:40|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|0
1643898290000|2022-02-03 14:24:50|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|0
1643898300000|2022-02-03 14:25:00|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|0
1643898350000|2022-02-03 14:25:50|5588.57|5588.57|5588.24|5588.24|5588.57|5588.57|5588.24|5588.24|0
1643898410000|2022-02-03 14:26:50|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1643898450000|2022-02-03 14:27:30|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1643898600000|2022-02-03 14:30:00|5587.92|5587.92|5584.36|5584.36|5587.92|5587.92|5584.36|5584.36|0
1643898690000|2022-02-03 14:31:30|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1643898740000|2022-02-03 14:32:20|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|0
1643898770000|2022-02-03 14:32:50|5592.45|5592.45|5592.77|5592.77|5592.77|5592.77|5592.45|5592.45|0
1643898800000|2022-02-03 14:33:20|5590.99|5590.99|5592.77|5592.77|5592.77|5592.77|5590.99|5590.99|0
1643898810000|2022-02-03 14:33:30|5592.12|5592.12|5590.35|5590.35|5592.12|5592.12|5590.35|5590.35|0
1643898830000|2022-02-03 14:33:50|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|0
1643898840000|2022-02-03 14:34:00|5595.68|5595.68|5597.46|5597.46|5597.46|5597.46|5595.68|5595.68|0
1643898860000|2022-02-03 14:34:20|5593.9|5593.9|5592.12|5592.12|5593.9|5593.9|5592.12|5592.12|0
1643898950000|2022-02-03 14:35:50|5592.77|5592.77|5596.98|5596.98|5596.98|5596.98|5592.77|5592.77|0
1643899000000|2022-02-03 14:36:40|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|0
1643899010000|2022-02-03 14:36:50|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|5598.43|0
1643899020000|2022-02-03 14:37:00|5596.65|5596.65|5594.87|5594.87|5596.65|5596.65|5594.87|5594.87|0
1643899030000|2022-02-03 14:37:10|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|0
1643899150000|2022-02-03 14:39:10|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|0
1643899160000|2022-02-03 14:39:20|5597.62|5597.62|5601.18|5601.18|5601.18|5601.18|5597.62|5597.62|0
1643899190000|2022-02-03 14:39:50|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|0
1643899200000|2022-02-03 14:40:00|5602.15|5602.15|5602.48|5602.48|5602.48|5602.48|5602.15|5602.15|0
1643899220000|2022-02-03 14:40:20|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1643899270000|2022-02-03 14:41:10|5597.95|5597.95|5599.73|5599.73|5599.73|5599.73|5597.95|5597.95|0
1643899280000|2022-02-03 14:41:20|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|0
1643899310000|2022-02-03 14:41:50|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|5595.52|0
1643899380000|2022-02-03 14:43:00|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|0
1643899400000|2022-02-03 14:43:20|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|0
1643899410000|2022-02-03 14:43:30|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|5596.82|0
1643899430000|2022-02-03 14:43:50|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|0
1643899440000|2022-02-03 14:44:00|5594.71|5594.71|5595.36|5595.36|5595.36|5595.36|5594.39|5594.39|0
1643899450000|2022-02-03 14:44:10|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643899530000|2022-02-03 14:45:30|5591.64|5591.64|5591.64|5591.64|5591.64|5591.64|5591.64|5591.64|0
1643899540000|2022-02-03 14:45:40|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1643899560000|2022-02-03 14:46:00|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|0
1643899600000|2022-02-03 14:46:40|5591.32|5591.32|5592.61|5592.61|5592.61|5592.61|5591.32|5591.32|0
1643899610000|2022-02-03 14:46:50|5592.94|5592.94|5594.23|5594.23|5594.23|5594.23|5592.94|5592.94|0
1643899620000|2022-02-03 14:47:00|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643899660000|2022-02-03 14:47:40|5590.03|5590.03|5588.25|5588.25|5590.03|5590.03|5588.25|5588.25|0
1643899670000|2022-02-03 14:47:50|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643899730000|2022-02-03 14:48:50|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|0
1643899800000|2022-02-03 14:50:00|5586.63|5586.63|5581.62|5581.62|5586.95|5586.95|5581.62|5581.62|0
1643899810000|2022-02-03 14:50:10|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|0
1643899860000|2022-02-03 14:51:00|5583.07|5583.07|5584.04|5584.04|5584.04|5584.04|5583.07|5583.07|0
1643899870000|2022-02-03 14:51:10|5584.69|5584.69|5588.89|5588.89|5588.89|5588.89|5584.69|5584.69|0
1643899920000|2022-02-03 14:52:00|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|0
1643899930000|2022-02-03 14:52:10|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|0
1643900040000|2022-02-03 14:54:00|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|0
1643900140000|2022-02-03 14:55:40|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1643900150000|2022-02-03 14:55:50|5589.7|5589.7|5593.26|5593.26|5593.26|5593.26|5589.7|5589.7|0
1643900160000|2022-02-03 14:56:00|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|0
1643900210000|2022-02-03 14:56:50|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643900370000|2022-02-03 14:59:30|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|0
1643900380000|2022-02-03 14:59:40|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643900460000|2022-02-03 15:01:00|5591.8|5591.8|5591.48|5591.48|5591.8|5591.8|5591.48|5591.48|0
1643900470000|2022-02-03 15:01:10|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1643900490000|2022-02-03 15:01:30|5589.05|5589.05|5586.63|5586.63|5589.05|5589.05|5586.63|5586.63|0
1643900520000|2022-02-03 15:02:00|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|0
1643900530000|2022-02-03 15:02:10|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|0
1643900540000|2022-02-03 15:02:20|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|0
1643900750000|2022-02-03 15:05:50|5590.19|5590.19|5593.74|5593.74|5593.74|5593.74|5590.19|5590.19|0
1643900760000|2022-02-03 15:06:00|5594.71|5594.71|5596.82|5596.82|5596.82|5596.82|5594.71|5594.71|0
1643900830000|2022-02-03 15:07:10|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|0
1643900860000|2022-02-03 15:07:40|5594.71|5594.71|5595.04|5595.04|5595.04|5595.04|5594.71|5594.71|0
1643900910000|2022-02-03 15:08:30|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1643900920000|2022-02-03 15:08:40|5591.48|5591.48|5588.73|5588.73|5591.48|5591.48|5588.73|5588.73|0
1643900940000|2022-02-03 15:09:00|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|0
1643900980000|2022-02-03 15:09:40|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|0
1643900990000|2022-02-03 15:09:50|5588.73|5588.73|5592.29|5592.29|5592.29|5592.29|5588.73|5588.73|0
1643901000000|2022-02-03 15:10:00|5590.51|5590.51|5592.45|5592.45|5592.45|5592.45|5590.51|5590.51|0
1643901040000|2022-02-03 15:10:40|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5589.7|5589.7|0
1643901140000|2022-02-03 15:12:20|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643901170000|2022-02-03 15:12:50|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643901230000|2022-02-03 15:13:50|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643901270000|2022-02-03 15:14:30|5593.58|5593.58|5597.14|5597.14|5597.14|5597.14|5593.58|5593.58|0
1643901280000|2022-02-03 15:14:40|5598.92|5598.92|5599.24|5599.24|5599.24|5599.24|5598.92|5598.92|0
1643901310000|2022-02-03 15:15:10|5599.57|5599.57|5600.21|5600.21|5600.21|5600.21|5599.57|5599.57|0
1643901330000|2022-02-03 15:15:30|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1643901360000|2022-02-03 15:16:00|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|0
1643901400000|2022-02-03 15:16:40|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|0
1643901410000|2022-02-03 15:16:50|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|0
1643901430000|2022-02-03 15:17:10|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643901450000|2022-02-03 15:17:30|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|0
1643901460000|2022-02-03 15:17:40|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|5598.11|0
1643901510000|2022-02-03 15:18:30|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|0
1643901530000|2022-02-03 15:18:50|5601.34|5601.34|5599.57|5599.57|5601.34|5601.34|5599.57|5599.57|0
1643901550000|2022-02-03 15:19:10|5597.79|5597.79|5598.11|5598.11|5598.11|5598.11|5597.79|5597.79|0
1643901560000|2022-02-03 15:19:20|5598.43|5598.43|5598.76|5598.76|5598.76|5598.76|5598.43|5598.43|0
1643901590000|2022-02-03 15:19:50|5598.43|5598.43|5598.76|5598.76|5598.76|5598.76|5598.43|5598.43|0
1643901600000|2022-02-03 15:20:00|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643901610000|2022-02-03 15:20:10|5599.89|5599.89|5601.67|5601.67|5601.67|5601.67|5599.89|5599.89|0
1643901660000|2022-02-03 15:21:00|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|5603.45|0
1643901720000|2022-02-03 15:22:00|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|0
1643901780000|2022-02-03 15:23:00|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|0
1643901790000|2022-02-03 15:23:10|5602.32|5602.32|5604.74|5604.74|5604.74|5604.74|5602.32|5602.32|0
1643901830000|2022-02-03 15:23:50|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|0
1643901870000|2022-02-03 15:24:30|5604.74|5604.74|5604.74|5604.74|5605.07|5605.07|5604.74|5604.74|0
1643901920000|2022-02-03 15:25:20|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|0
1643901930000|2022-02-03 15:25:30|5602.64|5602.64|5600.86|5600.86|5602.64|5602.64|5600.86|5600.86|0
1643901960000|2022-02-03 15:26:00|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1643901990000|2022-02-03 15:26:30|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|0
1643902000000|2022-02-03 15:26:40|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1643902090000|2022-02-03 15:28:10|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643902110000|2022-02-03 15:28:30|5598.76|5598.76|5596.98|5596.98|5598.76|5598.76|5596.98|5596.98|0
1643902190000|2022-02-03 15:29:50|5598.76|5598.76|5602.32|5602.32|5602.32|5602.32|5598.76|5598.76|0
1643902200000|2022-02-03 15:30:00|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643902270000|2022-02-03 15:31:10|5599.57|5599.57|5597.79|5597.79|5599.57|5599.57|5597.79|5597.79|0
1643902310000|2022-02-03 15:31:50|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|0
1643902320000|2022-02-03 15:32:00|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|0
1643902340000|2022-02-03 15:32:20|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|0
1643902350000|2022-02-03 15:32:30|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1643902370000|2022-02-03 15:32:50|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|0
1643902420000|2022-02-03 15:33:40|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|0
1643902520000|2022-02-03 15:35:20|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|0
1643902550000|2022-02-03 15:35:50|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|0
1643902560000|2022-02-03 15:36:00|5592.61|5592.61|5594.39|5594.39|5594.39|5594.39|5592.61|5592.61|0
1643902590000|2022-02-03 15:36:30|5594.71|5594.71|5595.04|5595.04|5595.04|5595.04|5594.71|5594.71|0
1643902600000|2022-02-03 15:36:40|5595.36|5595.36|5595.68|5595.68|5595.68|5595.68|5595.36|5595.36|0
1643902640000|2022-02-03 15:37:20|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|0
1643902780000|2022-02-03 15:39:40|5595.68|5595.68|5596.33|5596.33|5596.33|5596.33|5595.68|5595.68|0
1643902830000|2022-02-03 15:40:30|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|0
1643902860000|2022-02-03 15:41:00|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|0
1643902880000|2022-02-03 15:41:20|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|0
1643902960000|2022-02-03 15:42:40|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|0
1643903000000|2022-02-03 15:43:20|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|0
1643903090000|2022-02-03 15:44:50|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643903130000|2022-02-03 15:45:30|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1643903190000|2022-02-03 15:46:30|5593.58|5593.58|5593.91|5593.91|5593.91|5593.91|5593.58|5593.58|0
1643903240000|2022-02-03 15:47:20|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|0
1643903250000|2022-02-03 15:47:30|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643903310000|2022-02-03 15:48:30|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643903330000|2022-02-03 15:48:50|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643903340000|2022-02-03 15:49:00|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643903380000|2022-02-03 15:49:40|5591.8|5591.8|5593.58|5593.58|5593.58|5593.58|5591.8|5591.8|0
1643903410000|2022-02-03 15:50:10|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643903430000|2022-02-03 15:50:30|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643903460000|2022-02-03 15:51:00|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|5590.35|0
1643903540000|2022-02-03 15:52:20|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643903610000|2022-02-03 15:53:30|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|0
1643903690000|2022-02-03 15:54:50|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643903700000|2022-02-03 15:55:00|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|5589.7|0
1643903720000|2022-02-03 15:55:20|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643903770000|2022-02-03 15:56:10|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643903790000|2022-02-03 15:56:30|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1643903830000|2022-02-03 15:57:10|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|0
1643903960000|2022-02-03 15:59:20|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|0
1643903970000|2022-02-03 15:59:30|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|5591.16|0
1643903980000|2022-02-03 15:59:40|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|0
1643904030000|2022-02-03 16:00:30|5593.26|5593.26|5593.58|5593.58|5593.58|5593.58|5593.26|5593.26|0
1643904050000|2022-02-03 16:00:50|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1643904180000|2022-02-03 16:03:00|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643904200000|2022-02-03 16:03:20|5591.8|5591.8|5593.58|5593.58|5593.58|5593.58|5591.8|5591.8|0
1643904280000|2022-02-03 16:04:40|5593.91|5593.91|5594.23|5594.23|5594.23|5594.23|5593.91|5593.91|0
1643904370000|2022-02-03 16:06:10|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|5593.91|0
1643904420000|2022-02-03 16:07:00|5594.55|5594.55|5595.85|5595.85|5595.85|5595.85|5594.55|5594.55|0
1643904500000|2022-02-03 16:08:20|5595.52|5595.52|5595.85|5595.85|5595.85|5595.85|5595.52|5595.52|0
1643904510000|2022-02-03 16:08:30|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|0
1643904540000|2022-02-03 16:09:00|5599.41|5599.41|5601.18|5601.18|5601.18|5601.18|5597.63|5597.63|0
1643904570000|2022-02-03 16:09:30|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|0
1643904620000|2022-02-03 16:10:20|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|5599.08|0
1643904730000|2022-02-03 16:12:10|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|0
1643904770000|2022-02-03 16:12:50|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|0
1643904780000|2022-02-03 16:13:00|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|0
1643904840000|2022-02-03 16:14:00|5604.74|5604.74|5604.74|5604.74|5604.74|5604.74|5604.74|5604.74|0
1643904850000|2022-02-03 16:14:10|5605.39|5605.39|5607.49|5607.49|5607.49|5607.49|5605.39|5605.39|0
1643904910000|2022-02-03 16:15:10|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|0
1643904940000|2022-02-03 16:15:40|5608.95|5608.95|5607.17|5607.17|5608.95|5608.95|5607.17|5607.17|0
1643904970000|2022-02-03 16:16:10|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|0
1643904980000|2022-02-03 16:16:20|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|5606.52|0
1643904990000|2022-02-03 16:16:30|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|0
1643905080000|2022-02-03 16:18:00|5608.62|5608.62|5608.3|5608.3|5608.62|5608.62|5608.3|5608.3|0
1643905220000|2022-02-03 16:20:20|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|0
1643905230000|2022-02-03 16:20:30|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|0
1643905300000|2022-02-03 16:21:40|5604.42|5604.42|5604.09|5604.09|5604.42|5604.42|5604.09|5604.09|0
1643905360000|2022-02-03 16:22:40|5602.32|5602.32|5604.09|5604.09|5604.09|5604.09|5602.32|5602.32|0
1643905410000|2022-02-03 16:23:30|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|0
1643905420000|2022-02-03 16:23:40|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643905430000|2022-02-03 16:23:50|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|5602.32|0
1643905450000|2022-02-03 16:24:10|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|0
1643905490000|2022-02-03 16:24:50|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|0
1643905500000|2022-02-03 16:25:00|5604.9|5604.9|5606.68|5606.68|5606.68|5606.68|5604.9|5604.9|0
1643905510000|2022-02-03 16:25:10|5607.33|5607.33|5609.11|5609.11|5609.11|5609.11|5607.33|5607.33|0
1643905600000|2022-02-03 16:26:40|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1643905680000|2022-02-03 16:28:00|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|5603.77|0
1643905700000|2022-02-03 16:28:20|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|0
1643905710000|2022-02-03 16:28:30|5601.67|5601.67|5599.89|5599.89|5601.67|5601.67|5599.89|5599.89|0
1643905720000|2022-02-03 16:28:40|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|0
1643905730000|2022-02-03 16:28:50|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|0
1643905740000|2022-02-03 16:29:00|5600.21|5600.21|5598.43|5598.43|5600.21|5600.21|5598.43|5598.43|0
1643905770000|2022-02-03 16:29:30|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|5600.21|0
1643905780000|2022-02-03 16:29:40|5599.57|5599.57|5596.01|5596.01|5599.57|5599.57|5596.01|5596.01|0
1643905790000|2022-02-03 16:29:50|5597.79|5597.79|5598.11|5598.11|5598.11|5598.11|5597.79|5597.79|0
1643962500000|2022-02-04 08:15:00|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1643962520000|2022-02-04 08:15:20|5687.39|5687.39|5685.61|5685.61|5687.39|5687.39|5685.61|5685.61|0
1643962530000|2022-02-04 08:15:30|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|0
1643962620000|2022-02-04 08:17:00|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1643962700000|2022-02-04 08:18:20|5689.01|5689.01|5694.34|5694.34|5694.34|5694.34|5689.01|5689.01|0
1643962710000|2022-02-04 08:18:30|5696.61|5696.61|5696.61|5696.61|5696.61|5696.61|5696.61|5696.61|0
1643962720000|2022-02-04 08:18:40|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|5695.64|0
1643962750000|2022-02-04 08:19:10|5697.58|5697.58|5696.61|5696.61|5697.58|5697.58|5696.61|5696.61|0
1643962780000|2022-02-04 08:19:40|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|5696.93|0
1643962790000|2022-02-04 08:19:50|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1643962870000|2022-02-04 08:21:10|5693.21|5693.21|5689.66|5689.66|5693.21|5693.21|5689.66|5689.66|0
1643962900000|2022-02-04 08:21:40|5693.21|5693.21|5691.27|5691.27|5693.21|5693.21|5691.27|5691.27|0
1643962910000|2022-02-04 08:21:50|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|5690.63|0
1643962940000|2022-02-04 08:22:20|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|5689.98|0
1643962960000|2022-02-04 08:22:40|5686.42|5686.42|5688.2|5688.2|5688.2|5688.2|5686.42|5686.42|0
1643962980000|2022-02-04 08:23:00|5686.42|5686.42|5689.98|5689.98|5689.98|5689.98|5686.42|5686.42|0
1643963020000|2022-02-04 08:23:40|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|5693.54|0
1643963030000|2022-02-04 08:23:50|5689.98|5689.98|5685.77|5685.77|5689.98|5689.98|5685.77|5685.77|0
1643963080000|2022-02-04 08:24:40|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|5686.42|0
1643963090000|2022-02-04 08:24:50|5684.64|5684.64|5681.08|5681.08|5684.64|5684.64|5681.08|5681.08|0
1643963140000|2022-02-04 08:25:40|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|5682.86|0
1643963200000|2022-02-04 08:26:40|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|0
1643963240000|2022-02-04 08:27:20|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|5679.31|0
1643963280000|2022-02-04 08:28:00|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|0
1643963340000|2022-02-04 08:29:00|5674.94|5674.94|5674.94|5674.94|5674.94|5674.94|5674.94|5674.94|0
1643963370000|2022-02-04 08:29:30|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|5674.29|0
1643963450000|2022-02-04 08:30:50|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|5672.51|0
1643963520000|2022-02-04 08:32:00|5670.73|5670.73|5672.51|5672.51|5672.51|5672.51|5670.73|5670.73|0
1643963540000|2022-02-04 08:32:20|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|5670.73|0
1643963660000|2022-02-04 08:34:20|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|0
1643963740000|2022-02-04 08:35:40|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|5665.23|0
1643963750000|2022-02-04 08:35:50|5661.67|5661.67|5660.06|5660.06|5661.67|5661.67|5660.06|5660.06|0
1643963760000|2022-02-04 08:36:00|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|0
1643963810000|2022-02-04 08:36:50|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|0
1643963850000|2022-02-04 08:37:30|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|5658.11|0
1643963870000|2022-02-04 08:37:50|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|0
1643963910000|2022-02-04 08:38:30|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|5654.56|0
1643963940000|2022-02-04 08:39:00|5651|5651|5651|5651|5651|5651|5651|5651|0
1643963950000|2022-02-04 08:39:10|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|5650.68|0
1643963960000|2022-02-04 08:39:20|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|5652.94|0
1643963980000|2022-02-04 08:39:40|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|5656.5|0
1643964000000|2022-02-04 08:40:00|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1643964030000|2022-02-04 08:40:30|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|0
1643964090000|2022-02-04 08:41:30|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|5651.65|0
1643964170000|2022-02-04 08:42:50|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|0
1643964220000|2022-02-04 08:43:40|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|0
1643964230000|2022-02-04 08:43:50|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|5649.87|0
1643964270000|2022-02-04 08:44:30|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|0
1643964300000|2022-02-04 08:45:00|5652.45|5652.45|5654.23|5654.23|5654.23|5654.23|5652.45|5652.45|0
1643964320000|2022-02-04 08:45:20|5652.45|5652.45|5648.9|5648.9|5652.45|5652.45|5648.9|5648.9|0
1643964400000|2022-02-04 08:46:40|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|5652.45|0
1643964420000|2022-02-04 08:47:00|5650.68|5650.68|5654.23|5654.23|5654.23|5654.23|5650.68|5650.68|0
1643964470000|2022-02-04 08:47:50|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|0
1643964480000|2022-02-04 08:48:00|5651.81|5651.81|5653.75|5653.75|5653.75|5653.75|5651.81|5651.81|0
1643964560000|2022-02-04 08:49:20|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|0
1643964610000|2022-02-04 08:50:10|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|0
1643964650000|2022-02-04 08:50:50|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|5651.97|0
1643964660000|2022-02-04 08:51:00|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|0
1643964670000|2022-02-04 08:51:10|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|0
1643964780000|2022-02-04 08:53:00|5653.75|5653.75|5651.97|5651.97|5653.75|5653.75|5651.97|5651.97|0
1643964870000|2022-02-04 08:54:30|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|5649.7|0
1643964900000|2022-02-04 08:55:00|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|0
1643964920000|2022-02-04 08:55:20|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|5653.43|0
1643964950000|2022-02-04 08:55:50|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|5655.2|0
1643964980000|2022-02-04 08:56:20|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|0
1643965040000|2022-02-04 08:57:20|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|5656.01|0
1643965100000|2022-02-04 08:58:20|5654.39|5654.39|5654.39|5654.39|5654.39|5654.39|5654.39|5654.39|0
1643965130000|2022-02-04 08:58:50|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|0
1643965210000|2022-02-04 09:00:10|5654.39|5654.39|5656.17|5656.17|5656.17|5656.17|5654.39|5654.39|0
1643965270000|2022-02-04 09:01:10|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|5657.95|0
1643965290000|2022-02-04 09:01:30|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|0
1643965320000|2022-02-04 09:02:00|5661.02|5661.02|5661.35|5661.35|5661.35|5661.35|5661.02|5661.02|0
1643965330000|2022-02-04 09:02:10|5660.7|5660.7|5661.02|5661.02|5661.02|5661.02|5660.7|5660.7|0
1643965340000|2022-02-04 09:02:20|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|5660.05|0
1643965380000|2022-02-04 09:03:00|5659.41|5659.41|5660.05|5660.05|5660.05|5660.05|5659.41|5659.41|0
1643965460000|2022-02-04 09:04:20|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|0
1643965490000|2022-02-04 09:04:50|5662.48|5662.48|5662.8|5662.8|5662.8|5662.8|5662.48|5662.48|0
1643965500000|2022-02-04 09:05:00|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|0
1643965560000|2022-02-04 09:06:00|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|5659.25|0
1643965570000|2022-02-04 09:06:10|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|5658.6|0
1643965580000|2022-02-04 09:06:20|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|0
1643965620000|2022-02-04 09:07:00|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|5659.57|0
1643965650000|2022-02-04 09:07:30|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|5661.35|0
1643965710000|2022-02-04 09:08:30|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|0
1643965780000|2022-02-04 09:09:40|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|5660.7|0
1643965820000|2022-02-04 09:10:20|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|5661.02|0
1643965860000|2022-02-04 09:11:00|5662|5662|5662|5662|5662|5662|5662|5662|0
1643965880000|2022-02-04 09:11:20|5662.97|5662.97|5662|5662|5662.97|5662.97|5662|5662|0
1643965910000|2022-02-04 09:11:50|5663.77|5663.77|5663.77|5663.77|5663.77|5663.77|5663.77|5663.77|0
1643965960000|2022-02-04 09:12:40|5662|5662|5662|5662|5662|5662|5662|5662|0
1643966010000|2022-02-04 09:13:30|5667.33|5667.33|5665.39|5665.39|5667.33|5667.33|5665.39|5665.39|0
1643966040000|2022-02-04 09:14:00|5666.04|5666.04|5665.71|5665.71|5666.04|5666.04|5665.71|5665.71|0
1643966100000|2022-02-04 09:15:00|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|0
1643966200000|2022-02-04 09:16:40|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|0
1643966270000|2022-02-04 09:17:50|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|0
1643966290000|2022-02-04 09:18:10|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|0
1643966310000|2022-02-04 09:18:30|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|0
1643966400000|2022-02-04 09:20:00|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|5664.26|0
1643966480000|2022-02-04 09:21:20|5663.93|5663.93|5663.61|5663.61|5663.93|5663.93|5662.96|5662.96|0
1643966490000|2022-02-04 09:21:30|5663.93|5663.93|5664.26|5664.26|5664.26|5664.26|5663.93|5663.93|0
1643966510000|2022-02-04 09:21:50|5663.93|5663.93|5663.93|5663.93|5664.26|5664.26|5663.93|5663.93|0
1643966550000|2022-02-04 09:22:30|5660.38|5660.38|5658.6|5658.6|5660.38|5660.38|5658.6|5658.6|0
1643966620000|2022-02-04 09:23:40|5659.25|5659.25|5658.27|5658.27|5659.57|5659.57|5658.27|5658.27|0
1643966840000|2022-02-04 09:27:20|5661.83|5661.83|5664.75|5664.75|5664.75|5664.75|5661.83|5661.83|0
1643966890000|2022-02-04 09:28:10|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1643966900000|2022-02-04 09:28:20|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|0
1643966970000|2022-02-04 09:29:30|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|5668.3|0
1643967060000|2022-02-04 09:31:00|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|0
1643967070000|2022-02-04 09:31:10|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|0
1643967090000|2022-02-04 09:31:30|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|5669.27|0
1643967150000|2022-02-04 09:32:30|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|0
1643967180000|2022-02-04 09:33:00|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|5667.82|0
1643967190000|2022-02-04 09:33:10|5667.5|5667.5|5667.5|5667.5|5667.5|5667.5|5667.5|5667.5|0
1643967200000|2022-02-04 09:33:20|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|5668.47|0
1643967320000|2022-02-04 09:35:20|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|5668.79|0
1643967350000|2022-02-04 09:35:50|5670.08|5670.08|5673.64|5673.64|5673.64|5673.64|5670.08|5670.08|0
1643967370000|2022-02-04 09:36:10|5673.32|5673.32|5673.64|5673.64|5673.64|5673.64|5672.99|5672.99|0
1643967410000|2022-02-04 09:36:50|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|5675.42|0
1643967420000|2022-02-04 09:37:00|5677.2|5677.2|5678.98|5678.98|5678.98|5678.98|5677.2|5677.2|0
1643967470000|2022-02-04 09:37:50|5678.65|5678.65|5678.98|5678.98|5678.98|5678.98|5678.65|5678.65|0
1643967510000|2022-02-04 09:38:30|5680.76|5680.76|5680.76|5680.76|5680.76|5680.76|5680.76|5680.76|0
1643967520000|2022-02-04 09:38:40|5682.54|5682.54|5680.76|5680.76|5682.54|5682.54|5680.76|5680.76|0
1643967590000|2022-02-04 09:39:50|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|0
1643967660000|2022-02-04 09:41:00|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|0
1643967670000|2022-02-04 09:41:10|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|5681.08|0
1643967730000|2022-02-04 09:42:10|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1643967750000|2022-02-04 09:42:30|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|0
1643967760000|2022-02-04 09:42:40|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|5677.2|0
1643967790000|2022-02-04 09:43:10|5677.85|5677.85|5677.85|5677.85|5677.85|5677.85|5677.85|5677.85|0
1643967870000|2022-02-04 09:44:30|5678.82|5678.82|5679.14|5679.14|5679.14|5679.14|5678.82|5678.82|0
1643967880000|2022-02-04 09:44:40|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|0
1643967890000|2022-02-04 09:44:50|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|0
1643967910000|2022-02-04 09:45:10|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|0
1643967960000|2022-02-04 09:46:00|5679.14|5679.14|5675.58|5675.58|5679.14|5679.14|5675.58|5675.58|0
1643967970000|2022-02-04 09:46:10|5673.81|5673.81|5675.58|5675.58|5675.58|5675.58|5673.81|5673.81|0
1643968010000|2022-02-04 09:46:50|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|0
1643968020000|2022-02-04 09:47:00|5681.24|5681.24|5683.02|5683.02|5683.02|5683.02|5681.24|5681.24|0
1643968050000|2022-02-04 09:47:30|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|5681.24|0
1643968060000|2022-02-04 09:47:40|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|0
1643968180000|2022-02-04 09:49:40|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|5678.82|0
1643968190000|2022-02-04 09:49:50|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|0
1643968300000|2022-02-04 09:51:40|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|5678.17|0
1643968320000|2022-02-04 09:52:00|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1643968330000|2022-02-04 09:52:10|5675.58|5675.58|5673.81|5673.81|5675.58|5675.58|5673.81|5673.81|0
1643968340000|2022-02-04 09:52:20|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|0
1643968390000|2022-02-04 09:53:10|5673.81|5673.81|5673.16|5673.16|5673.81|5673.81|5673.16|5673.16|0
1643968500000|2022-02-04 09:55:00|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1643968520000|2022-02-04 09:55:20|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1643968540000|2022-02-04 09:55:40|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|5671.38|0
1643968570000|2022-02-04 09:56:10|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|0
1643968710000|2022-02-04 09:58:30|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1643968720000|2022-02-04 09:58:40|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|0
1643968750000|2022-02-04 09:59:10|5673|5673|5673|5673|5673|5673|5673|5673|0
1643968770000|2022-02-04 09:59:30|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5668.79|5668.79|0
1643968780000|2022-02-04 09:59:40|5669.76|5669.76|5668.79|5668.79|5669.76|5669.76|5668.79|5668.79|0
1643968800000|2022-02-04 10:00:00|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|0
1643968810000|2022-02-04 10:00:10|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|5664.91|0
1643968880000|2022-02-04 10:01:20|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|0
1643968890000|2022-02-04 10:01:30|5667.34|5667.34|5667.34|5667.34|5667.34|5667.34|5667.34|5667.34|0
1643968900000|2022-02-04 10:01:40|5667.66|5667.66|5667.99|5667.99|5667.99|5667.99|5667.66|5667.66|0
1643968930000|2022-02-04 10:02:10|5668.63|5668.63|5667.99|5667.99|5668.63|5668.63|5667.99|5667.99|0
1643968940000|2022-02-04 10:02:20|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|5671.54|0
1643968970000|2022-02-04 10:02:50|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|0
1643969080000|2022-02-04 10:04:40|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|0
1643969110000|2022-02-04 10:05:10|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|0
1643969140000|2022-02-04 10:05:40|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|5669.76|0
1643969160000|2022-02-04 10:06:00|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|0
1643969190000|2022-02-04 10:06:30|5668.31|5668.31|5668.31|5668.31|5668.31|5668.31|5668.31|5668.31|0
1643969430000|2022-02-04 10:10:30|5667.99|5667.99|5667.34|5667.34|5667.99|5667.99|5667.34|5667.34|0
1643969650000|2022-02-04 10:14:10|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|0
1643969670000|2022-02-04 10:14:30|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|5668.63|0
1643969680000|2022-02-04 10:14:40|5668.96|5668.96|5668.63|5668.63|5668.96|5668.96|5668.63|5668.63|0
1643969790000|2022-02-04 10:16:30|5667.99|5667.99|5667.34|5667.34|5667.99|5667.99|5667.34|5667.34|0
1643969820000|2022-02-04 10:17:00|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|0
1643969830000|2022-02-04 10:17:10|5670.9|5670.9|5669.12|5669.12|5670.9|5670.9|5669.12|5669.12|0
1643969900000|2022-02-04 10:18:20|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|0
1643970010000|2022-02-04 10:20:10|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|5670.41|0
1643970030000|2022-02-04 10:20:30|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|5666.85|0
1643970050000|2022-02-04 10:20:50|5666.21|5666.21|5665.88|5665.88|5666.21|5666.21|5665.88|5665.88|0
1643970060000|2022-02-04 10:21:00|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|0
1643970070000|2022-02-04 10:21:10|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|0
1643970110000|2022-02-04 10:21:50|5662|5662|5662|5662|5662|5662|5662|5662|0
1643970130000|2022-02-04 10:22:10|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|0
1643970170000|2022-02-04 10:22:50|5663.94|5663.94|5662.65|5662.65|5663.94|5663.94|5662.65|5662.65|0
1643970180000|2022-02-04 10:23:00|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|0
1643970190000|2022-02-04 10:23:10|5663.94|5663.94|5663.94|5663.94|5663.94|5663.94|5663.94|5663.94|0
1643970200000|2022-02-04 10:23:20|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|0
1643970220000|2022-02-04 10:23:40|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|0
1643970250000|2022-02-04 10:24:10|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|0
1643970280000|2022-02-04 10:24:40|5655.21|5655.21|5656.99|5656.99|5656.99|5656.99|5655.21|5655.21|0
1643970340000|2022-02-04 10:25:40|5658.77|5658.77|5660.55|5660.55|5660.55|5660.55|5658.77|5658.77|0
1643970530000|2022-02-04 10:28:50|5658.77|5658.77|5656.99|5656.99|5658.77|5658.77|5656.99|5656.99|0
1643970610000|2022-02-04 10:30:10|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|0
1643970720000|2022-02-04 10:32:00|5656.34|5656.34|5656.99|5656.99|5656.99|5656.99|5656.02|5656.02|0
1643970790000|2022-02-04 10:33:10|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|0
1643970820000|2022-02-04 10:33:40|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|0
1643970890000|2022-02-04 10:34:50|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|5659.58|0
1643970900000|2022-02-04 10:35:00|5661.36|5661.36|5666.69|5666.69|5666.69|5666.69|5661.36|5661.36|0
1643971020000|2022-02-04 10:37:00|5664.92|5664.92|5663.14|5663.14|5664.92|5664.92|5663.14|5663.14|0
1643971090000|2022-02-04 10:38:10|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|0
1643971230000|2022-02-04 10:40:30|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|5665.24|0
1643971240000|2022-02-04 10:40:40|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5661.68|5661.68|0
1643971270000|2022-02-04 10:41:10|5663.14|5663.14|5666.69|5666.69|5666.69|5666.69|5663.14|5663.14|0
1643971400000|2022-02-04 10:43:20|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|0
1643971470000|2022-02-04 10:44:30|5666.69|5666.69|5666.05|5666.05|5666.69|5666.69|5666.05|5666.05|0
1643971480000|2022-02-04 10:44:40|5666.37|5666.37|5666.37|5666.37|5666.37|5666.37|5666.37|5666.37|0
1643971600000|2022-02-04 10:46:40|5664.59|5664.59|5666.37|5666.37|5666.37|5666.37|5664.59|5664.59|0
1643971610000|2022-02-04 10:46:50|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|0
1643971630000|2022-02-04 10:47:10|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|5664.92|0
1643971640000|2022-02-04 10:47:20|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|0
1643971650000|2022-02-04 10:47:30|5662.81|5662.81|5664.59|5664.59|5664.59|5664.59|5662.81|5662.81|0
1643971690000|2022-02-04 10:48:10|5662.81|5662.81|5664.59|5664.59|5664.59|5664.59|5662.81|5662.81|0
1643971700000|2022-02-04 10:48:20|5663.94|5663.94|5663.94|5663.94|5664.27|5664.27|5663.3|5663.3|0
1643971710000|2022-02-04 10:48:30|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|5664.59|0
1643971740000|2022-02-04 10:49:00|5662.81|5662.81|5662.81|5662.81|5662.81|5662.81|5662.81|5662.81|0
1643971880000|2022-02-04 10:51:20|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|0
1643971890000|2022-02-04 10:51:30|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|0
1643971910000|2022-02-04 10:51:50|5667.34|5667.34|5667.67|5667.67|5667.67|5667.67|5667.34|5667.34|0
1643971950000|2022-02-04 10:52:30|5669.44|5669.44|5671.22|5671.22|5671.22|5671.22|5669.44|5669.44|0
1643971980000|2022-02-04 10:53:00|5673|5673|5673|5673|5673|5673|5673|5673|0
1643972000000|2022-02-04 10:53:20|5671.22|5671.22|5671.55|5671.55|5671.55|5671.55|5669.44|5669.44|0
1643972010000|2022-02-04 10:53:30|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|5669.77|0
1643972020000|2022-02-04 10:53:40|5669.44|5669.44|5669.12|5669.12|5669.44|5669.44|5669.12|5669.12|0
1643972120000|2022-02-04 10:55:20|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|5669.44|0
1643972200000|2022-02-04 10:56:40|5667.67|5667.67|5664.11|5664.11|5667.67|5667.67|5664.11|5664.11|0
1643972210000|2022-02-04 10:56:50|5663.14|5663.14|5662.49|5662.49|5663.46|5663.46|5662.49|5662.49|0
1643972250000|2022-02-04 10:57:30|5664.27|5664.27|5664.27|5664.27|5664.27|5664.27|5664.27|5664.27|0
1643972280000|2022-02-04 10:58:00|5665.24|5665.24|5665.56|5665.56|5665.56|5665.56|5665.24|5665.24|0
1643972290000|2022-02-04 10:58:10|5667.34|5667.34|5667.34|5667.34|5668.31|5668.31|5667.34|5667.34|0
1643972340000|2022-02-04 10:59:00|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|5665.56|0
1643972370000|2022-02-04 10:59:30|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|0
1643972540000|2022-02-04 11:02:20|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|0
1643972650000|2022-02-04 11:04:10|5664.43|5664.43|5662.65|5662.65|5664.43|5664.43|5662.65|5662.65|0
1643972710000|2022-02-04 11:05:10|5662.98|5662.98|5663.3|5663.3|5663.3|5663.3|5662.98|5662.98|0
1643972900000|2022-02-04 11:08:20|5662.65|5662.65|5662.98|5662.98|5662.98|5662.98|5662.65|5662.65|0
1643972910000|2022-02-04 11:08:30|5659.42|5659.42|5661.2|5661.2|5661.2|5661.2|5659.42|5659.42|0
1643972970000|2022-02-04 11:09:30|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|0
1643973050000|2022-02-04 11:10:50|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|0
1643973060000|2022-02-04 11:11:00|5656.99|5656.99|5655.7|5655.7|5656.99|5656.99|5655.7|5655.7|0
1643973070000|2022-02-04 11:11:10|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|0
1643973100000|2022-02-04 11:11:40|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|0
1643973120000|2022-02-04 11:12:00|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|5656.67|0
1643973130000|2022-02-04 11:12:10|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|0
1643973240000|2022-02-04 11:14:00|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|0
1643973270000|2022-02-04 11:14:30|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1643973290000|2022-02-04 11:14:50|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|0
1643973360000|2022-02-04 11:16:00|5657.32|5657.32|5657.96|5657.96|5657.96|5657.96|5657.32|5657.32|0
1643973380000|2022-02-04 11:16:20|5659.26|5659.26|5659.26|5659.26|5659.26|5659.26|5659.26|5659.26|0
1643973410000|2022-02-04 11:16:50|5659.58|5659.58|5659.26|5659.26|5659.58|5659.58|5659.26|5659.26|0
1643973420000|2022-02-04 11:17:00|5658.94|5658.94|5658.61|5658.61|5658.94|5658.94|5658.61|5658.61|0
1643973430000|2022-02-04 11:17:10|5658.94|5658.94|5659.58|5659.58|5659.58|5659.58|5658.94|5658.94|0
1643973440000|2022-02-04 11:17:20|5660.55|5660.55|5660.23|5660.23|5660.55|5660.55|5660.23|5660.23|0
1643973480000|2022-02-04 11:18:00|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|0
1643973540000|2022-02-04 11:19:00|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|0
1643973550000|2022-02-04 11:19:10|5660.23|5660.23|5659.58|5659.58|5660.23|5660.23|5659.58|5659.58|0
1643973660000|2022-02-04 11:21:00|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|0
1643973690000|2022-02-04 11:21:30|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|0
1643973770000|2022-02-04 11:22:50|5658.45|5658.45|5657.8|5657.8|5658.45|5658.45|5657.8|5657.8|0
1643973780000|2022-02-04 11:23:00|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|0
1643973830000|2022-02-04 11:23:50|5657.16|5657.16|5655.21|5655.21|5657.16|5657.16|5655.21|5655.21|0
1643973910000|2022-02-04 11:25:10|5658.45|5658.45|5662.01|5662.01|5662.01|5662.01|5658.45|5658.45|0
1643973960000|2022-02-04 11:26:00|5663.78|5663.78|5666.86|5666.86|5666.86|5666.86|5663.78|5663.78|0
1643973990000|2022-02-04 11:26:30|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|0
1643974080000|2022-02-04 11:28:00|5666.86|5666.86|5666.86|5666.86|5666.86|5666.86|5666.86|5666.86|0
1643974090000|2022-02-04 11:28:10|5668.15|5668.15|5667.83|5667.83|5668.15|5668.15|5667.83|5667.83|0
1643974150000|2022-02-04 11:29:10|5669.61|5669.61|5669.61|5669.61|5669.61|5669.61|5669.61|5669.61|0
1643974240000|2022-02-04 11:30:40|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|0
1643974320000|2022-02-04 11:32:00|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|0
1643974350000|2022-02-04 11:32:30|5670.58|5670.58|5669.93|5669.93|5670.58|5670.58|5669.93|5669.93|0
1643974360000|2022-02-04 11:32:40|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|5670.9|0
1643974430000|2022-02-04 11:33:50|5672.68|5672.68|5672.68|5672.68|5672.68|5672.68|5672.68|5672.68|0
1643974540000|2022-02-04 11:35:40|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|5672.03|0
1643974550000|2022-02-04 11:35:50|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|0
1643974620000|2022-02-04 11:37:00|5671.06|5671.06|5670.42|5670.42|5671.06|5671.06|5670.42|5670.42|0
1643974680000|2022-02-04 11:38:00|5666.86|5666.86|5668.64|5668.64|5668.64|5668.64|5666.86|5666.86|0
1643974730000|2022-02-04 11:38:50|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|5669.28|0
1643974840000|2022-02-04 11:40:40|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|0
1643974920000|2022-02-04 11:42:00|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|0
1643975000000|2022-02-04 11:43:20|5667.18|5667.18|5666.21|5666.21|5667.18|5667.18|5666.21|5666.21|0
1643975010000|2022-02-04 11:43:30|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|0
1643975030000|2022-02-04 11:43:50|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|0
1643975070000|2022-02-04 11:44:30|5664.43|5664.43|5664.43|5664.43|5664.43|5664.43|5664.43|5664.43|0
1643975130000|2022-02-04 11:45:30|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|5663.78|0
1643975140000|2022-02-04 11:45:40|5664.76|5664.76|5664.43|5664.43|5664.76|5664.76|5664.43|5664.43|0
1643975290000|2022-02-04 11:48:10|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|0
1643975330000|2022-02-04 11:48:50|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|0
1643975440000|2022-02-04 11:50:40|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|5667.51|0
1643975500000|2022-02-04 11:51:40|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|5667.18|0
1643975520000|2022-02-04 11:52:00|5661.85|5661.85|5661.85|5661.85|5661.85|5661.85|5661.85|5661.85|0
1643975540000|2022-02-04 11:52:20|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|5662.82|0
1643975600000|2022-02-04 11:53:20|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|5661.04|0
1643975650000|2022-02-04 11:54:10|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|0
1643975690000|2022-02-04 11:54:50|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|0
1643975940000|2022-02-04 11:59:00|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|5660.71|0
1643975950000|2022-02-04 11:59:10|5660.39|5660.39|5660.39|5660.39|5660.39|5660.39|5660.39|5660.39|0
1643975990000|2022-02-04 11:59:50|5655.05|5655.05|5651.17|5651.17|5656.83|5656.83|5651.17|5651.17|0
1643976050000|2022-02-04 12:00:50|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|0
1643976080000|2022-02-04 12:01:20|5650.2|5650.2|5650.2|5650.2|5650.2|5650.2|5650.2|5650.2|0
1643976110000|2022-02-04 12:01:50|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|0
1643976150000|2022-02-04 12:02:30|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|0
1643976180000|2022-02-04 12:03:00|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|0
1643976270000|2022-02-04 12:04:30|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|0
1643976280000|2022-02-04 12:04:40|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|5651.98|0
1643976360000|2022-02-04 12:06:00|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|0
1643976400000|2022-02-04 12:06:40|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|0
1643976410000|2022-02-04 12:06:50|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|5650.53|0
1643976460000|2022-02-04 12:07:40|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|5652.3|0
1643976470000|2022-02-04 12:07:50|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|0
1643976520000|2022-02-04 12:08:40|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|0
1643976580000|2022-02-04 12:09:40|5653.6|5653.6|5653.28|5653.28|5653.6|5653.6|5653.28|5653.28|0
1643976600000|2022-02-04 12:10:00|5655.05|5655.05|5658.61|5658.61|5658.61|5658.61|5655.05|5655.05|0
1643976620000|2022-02-04 12:10:20|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|0
1643976640000|2022-02-04 12:10:40|5653.28|5653.28|5651.5|5651.5|5653.28|5653.28|5651.5|5651.5|0
1643976650000|2022-02-04 12:10:50|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|0
1643976830000|2022-02-04 12:13:50|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|0
1643977030000|2022-02-04 12:17:10|5650.85|5650.85|5650.85|5650.85|5650.85|5650.85|5650.85|5650.85|0
1643977180000|2022-02-04 12:19:40|5651.17|5651.17|5649.88|5649.88|5651.17|5651.17|5649.88|5649.88|0
1643977190000|2022-02-04 12:19:50|5650.53|5650.53|5650.53|5650.53|5650.85|5650.85|5650.53|5650.53|0
1643977220000|2022-02-04 12:20:20|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|0
1643977230000|2022-02-04 12:20:30|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5650.85|5650.85|0
1643977240000|2022-02-04 12:20:40|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|5651.17|0
1643977260000|2022-02-04 12:21:00|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|0
1643977450000|2022-02-04 12:24:10|5652.3|5652.3|5652.63|5652.63|5652.63|5652.63|5652.3|5652.3|0
1643977460000|2022-02-04 12:24:20|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|5652.95|0
1643977490000|2022-02-04 12:24:50|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|5653.28|0
1643977550000|2022-02-04 12:25:50|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|0
1643977600000|2022-02-04 12:26:40|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|5656.83|0
1643977620000|2022-02-04 12:27:00|5658.77|5658.77|5659.75|5659.75|5659.75|5659.75|5658.77|5658.77|0
1643977630000|2022-02-04 12:27:10|5661.52|5661.52|5663.3|5663.3|5663.3|5663.3|5661.52|5661.52|0
1643977640000|2022-02-04 12:27:20|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|0
1643977670000|2022-02-04 12:27:50|5662.66|5662.66|5662.33|5662.33|5662.66|5662.66|5662.33|5662.33|0
1643977700000|2022-02-04 12:28:20|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|0
1643977820000|2022-02-04 12:30:20|5662.33|5662.33|5662.98|5662.98|5664.76|5664.76|5662.33|5662.33|0
1643977830000|2022-02-04 12:30:30|5661.2|5661.2|5668.32|5668.32|5668.32|5668.32|5661.2|5661.2|0
1643977840000|2022-02-04 12:30:40|5662.98|5662.98|5664.76|5664.76|5666.54|5666.54|5662.98|5662.98|0
1643977850000|2022-02-04 12:30:50|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|5662.98|0
1643977880000|2022-02-04 12:31:20|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|5663.3|0
1643977990000|2022-02-04 12:33:10|5661.52|5661.52|5659.75|5659.75|5661.52|5661.52|5659.75|5659.75|0
1643978010000|2022-02-04 12:33:30|5661.52|5661.52|5661.52|5661.52|5661.52|5661.52|5661.52|5661.52|0
1643978020000|2022-02-04 12:33:40|5661.85|5661.85|5661.2|5661.2|5661.85|5661.85|5661.2|5661.2|0
1643978030000|2022-02-04 12:33:50|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|0
1643978040000|2022-02-04 12:34:00|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|0
1643978120000|2022-02-04 12:35:20|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|0
1643978290000|2022-02-04 12:38:10|5660.23|5660.23|5654.25|5654.25|5660.23|5660.23|5654.25|5654.25|0
1643978300000|2022-02-04 12:38:20|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|0
1643978310000|2022-02-04 12:38:30|5654.57|5654.57|5654.57|5654.57|5654.57|5654.57|5654.57|5654.57|0
1643978430000|2022-02-04 12:40:30|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|0
1643978490000|2022-02-04 12:41:30|5657|5657|5657|5657|5657|5657|5657|5657|0
1643978500000|2022-02-04 12:41:40|5655.22|5655.22|5655.54|5655.54|5655.54|5655.54|5655.22|5655.22|0
1643978540000|2022-02-04 12:42:20|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|5653.76|0
1643978580000|2022-02-04 12:43:00|5655.54|5655.54|5656.84|5656.84|5656.84|5656.84|5655.54|5655.54|0
1643978600000|2022-02-04 12:43:20|5657.16|5657.16|5657.16|5657.16|5657.16|5657.16|5657.16|5657.16|0
1643978630000|2022-02-04 12:43:50|5656.84|5656.84|5656.84|5656.84|5656.84|5656.84|5656.84|5656.84|0
1643978640000|2022-02-04 12:44:00|5656.19|5656.19|5656.19|5656.19|5656.19|5656.19|5656.19|5656.19|0
1643978710000|2022-02-04 12:45:10|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|5655.22|0
1643978720000|2022-02-04 12:45:20|5657|5657|5657|5657|5657|5657|5657|5657|0
1643978830000|2022-02-04 12:47:10|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|0
1643978920000|2022-02-04 12:48:40|5656.19|5656.19|5655.86|5655.86|5656.19|5656.19|5655.86|5655.86|0
1643978970000|2022-02-04 12:49:30|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|5654.09|0
1643979240000|2022-02-04 12:54:00|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1643979410000|2022-02-04 12:56:50|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|5657.64|0
1643979440000|2022-02-04 12:57:20|5658.29|5658.29|5656.35|5656.35|5658.29|5658.29|5656.35|5656.35|0
1643979560000|2022-02-04 12:59:20|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|5659.91|0
1643979580000|2022-02-04 12:59:40|5660.88|5660.88|5660.23|5660.23|5660.88|5660.88|5660.23|5660.23|0
1643979600000|2022-02-04 13:00:00|5659.91|5659.91|5659.58|5659.58|5659.91|5659.91|5659.58|5659.58|0
1643979610000|2022-02-04 13:00:10|5661.36|5661.36|5661.68|5661.68|5661.68|5661.68|5661.36|5661.36|0
1643979630000|2022-02-04 13:00:30|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|0
1643979640000|2022-02-04 13:00:40|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|5663.14|0
1643979730000|2022-02-04 13:02:10|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|5662.49|0
1643979740000|2022-02-04 13:02:20|5658.94|5658.94|5659.26|5659.26|5659.26|5659.26|5658.94|5658.94|0
1643979830000|2022-02-04 13:03:50|5658.94|5658.94|5657.96|5657.96|5658.94|5658.94|5657.64|5657.64|0
1643979860000|2022-02-04 13:04:20|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|0
1643979910000|2022-02-04 13:05:10|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|0
1643979980000|2022-02-04 13:06:20|5659.74|5659.74|5659.74|5659.74|5659.74|5659.74|5659.74|5659.74|0
1643980020000|2022-02-04 13:07:00|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|0
1643980130000|2022-02-04 13:08:50|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|0
1643980140000|2022-02-04 13:09:00|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|5660.55|0
1643980230000|2022-02-04 13:10:30|5660.87|5660.87|5660.55|5660.55|5660.87|5660.87|5660.55|5660.55|0
1643980300000|2022-02-04 13:11:40|5659.9|5659.9|5659.26|5659.26|5659.9|5659.9|5659.26|5659.26|0
1643980310000|2022-02-04 13:11:50|5660.23|5660.23|5660.23|5660.23|5660.23|5660.23|5660.23|5660.23|0
1643980320000|2022-02-04 13:12:00|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|0
1643980370000|2022-02-04 13:12:50|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|5658.77|0
1643980380000|2022-02-04 13:13:00|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|0
1643980410000|2022-02-04 13:13:30|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|0
1643980440000|2022-02-04 13:14:00|5656.99|5656.99|5656.99|5656.99|5656.99|5656.99|5656.99|5656.99|0
1643980460000|2022-02-04 13:14:20|5657.32|5657.32|5656.67|5656.67|5657.32|5657.32|5656.35|5656.35|0
1643980510000|2022-02-04 13:15:10|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|5657.32|0
1643980560000|2022-02-04 13:16:00|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|5655.54|0
1643980760000|2022-02-04 13:19:20|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|0
1643980900000|2022-02-04 13:21:40|5654.57|5654.57|5654.24|5654.24|5654.57|5654.57|5654.24|5654.24|0
1643980910000|2022-02-04 13:21:50|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|5652.46|0
1643981090000|2022-02-04 13:24:50|5654.24|5654.24|5654.24|5654.24|5654.24|5654.24|5654.24|5654.24|0
1643981160000|2022-02-04 13:26:00|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|0
1643981200000|2022-02-04 13:26:40|5655.37|5655.37|5654.73|5654.73|5655.37|5655.37|5654.73|5654.73|0
1643981210000|2022-02-04 13:26:50|5655.05|5655.05|5655.7|5655.7|5655.7|5655.7|5655.05|5655.05|0
1643981220000|2022-02-04 13:27:00|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|5657.48|0
1643981230000|2022-02-04 13:27:10|5656.83|5656.83|5656.51|5656.51|5656.83|5656.83|5656.51|5656.51|0
1643981330000|2022-02-04 13:28:50|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|5658.28|0
1643981390000|2022-02-04 13:29:50|5658.61|5658.61|5658.28|5658.28|5658.61|5658.61|5658.28|5658.28|0
1643981420000|2022-02-04 13:30:20|5657.96|5657.96|5657.31|5657.31|5657.96|5657.96|5656.99|5656.99|0
1643981430000|2022-02-04 13:30:30|5653.76|5653.76|5653.11|5653.11|5653.76|5653.76|5653.11|5653.11|0
1643981440000|2022-02-04 13:30:40|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|0
1643981450000|2022-02-04 13:30:50|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|5650.03|0
1643981480000|2022-02-04 13:31:20|5649.71|5649.71|5649.71|5649.71|5649.71|5649.71|5649.71|5649.71|0
1643981540000|2022-02-04 13:32:20|5649.39|5649.39|5649.06|5649.06|5649.39|5649.39|5649.06|5649.06|0
1643981550000|2022-02-04 13:32:30|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|5648.42|0
1643981560000|2022-02-04 13:32:40|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|5644.86|0
1643981590000|2022-02-04 13:33:10|5644.54|5644.54|5644.54|5644.54|5644.54|5644.54|5644.54|5644.54|0
1643981640000|2022-02-04 13:34:00|5643.56|5643.56|5642.59|5642.59|5643.56|5643.56|5642.59|5642.59|0
1643981650000|2022-02-04 13:34:10|5641.62|5641.62|5641.62|5641.62|5641.62|5641.62|5641.62|5641.62|0
1643981670000|2022-02-04 13:34:30|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|5640.65|0
1643981690000|2022-02-04 13:34:50|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|0
1643981750000|2022-02-04 13:35:50|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1643981770000|2022-02-04 13:36:10|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|5637.74|0
1643981780000|2022-02-04 13:36:20|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1643981800000|2022-02-04 13:36:40|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|0
1643981830000|2022-02-04 13:37:10|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|5623.51|0
1643981840000|2022-02-04 13:37:20|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|5622.54|0
1643981850000|2022-02-04 13:37:30|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|5621.89|0
1643981870000|2022-02-04 13:37:50|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|0
1643981880000|2022-02-04 13:38:00|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1643981890000|2022-02-04 13:38:10|5626.74|5626.74|5628.04|5628.04|5628.04|5628.04|5626.74|5626.74|0
1643981900000|2022-02-04 13:38:20|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|0
1643981940000|2022-02-04 13:39:00|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|0
1643982010000|2022-02-04 13:40:10|5634.02|5634.02|5634.34|5634.34|5634.34|5634.34|5634.02|5634.02|0
1643982030000|2022-02-04 13:40:30|5636.12|5636.12|5637.09|5637.09|5637.09|5637.09|5636.12|5636.12|0
1643982050000|2022-02-04 13:40:50|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|5636.45|0
1643982060000|2022-02-04 13:41:00|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|5636.12|0
1643982070000|2022-02-04 13:41:10|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|5634.34|0
1643982090000|2022-02-04 13:41:30|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|5632.72|0
1643982160000|2022-02-04 13:42:40|5632.4|5632.4|5632.08|5632.08|5632.4|5632.4|5632.08|5632.08|0
1643982180000|2022-02-04 13:43:00|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|0
1643982190000|2022-02-04 13:43:10|5633.53|5633.53|5631.75|5631.75|5633.53|5633.53|5631.75|5631.75|0
1643982200000|2022-02-04 13:43:20|5632.4|5632.4|5632.72|5632.72|5632.72|5632.72|5632.4|5632.4|0
1643982210000|2022-02-04 13:43:30|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|0
1643982240000|2022-02-04 13:44:00|5631.92|5631.92|5631.92|5631.92|5631.92|5631.92|5631.92|5631.92|0
1643982250000|2022-02-04 13:44:10|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|5631.59|0
1643982280000|2022-02-04 13:44:40|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|0
1643982370000|2022-02-04 13:46:10|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1643982410000|2022-02-04 13:46:50|5630.3|5630.3|5629.33|5629.33|5630.3|5630.3|5629.33|5629.33|0
1643982440000|2022-02-04 13:47:20|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|0
1643982480000|2022-02-04 13:48:00|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|5629.97|0
1643982490000|2022-02-04 13:48:10|5631.75|5631.75|5629.33|5629.33|5631.75|5631.75|5629.33|5629.33|0
1643982500000|2022-02-04 13:48:20|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|5629.65|0
1643982590000|2022-02-04 13:49:50|5629.97|5629.97|5630.3|5630.3|5630.3|5630.3|5629.65|5629.65|0
1643982600000|2022-02-04 13:50:00|5629.97|5629.97|5625.77|5625.77|5629.97|5629.97|5625.77|5625.77|0
1643982620000|2022-02-04 13:50:20|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1643982660000|2022-02-04 13:51:00|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|0
1643982710000|2022-02-04 13:51:50|5624.8|5624.8|5624.15|5624.15|5624.8|5624.8|5624.15|5624.15|0
1643982720000|2022-02-04 13:52:00|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|5624.48|0
1643982750000|2022-02-04 13:52:30|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|0
1643982810000|2022-02-04 13:53:30|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1643982820000|2022-02-04 13:53:40|5623.99|5623.99|5623.67|5623.67|5623.99|5623.99|5623.67|5623.67|0
1643982840000|2022-02-04 13:54:00|5623.34|5623.34|5623.02|5623.02|5623.34|5623.34|5623.02|5623.02|0
1643982880000|2022-02-04 13:54:40|5623.99|5623.99|5625.45|5625.45|5625.77|5625.77|5623.99|5623.99|0
1643983000000|2022-02-04 13:56:40|5623.67|5623.67|5618.17|5618.17|5623.67|5623.67|5618.17|5618.17|0
1643983010000|2022-02-04 13:56:50|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1643983020000|2022-02-04 13:57:00|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|0
1643983030000|2022-02-04 13:57:10|5618.17|5618.17|5617.52|5617.52|5618.17|5618.17|5617.52|5617.52|0
1643983120000|2022-02-04 13:58:40|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|0
1643983140000|2022-02-04 13:59:00|5616.07|5616.07|5611.21|5611.21|5616.07|5616.07|5611.21|5611.21|0
1643983180000|2022-02-04 13:59:40|5612.51|5612.51|5612.83|5612.83|5612.83|5612.83|5612.51|5612.51|0
1643983210000|2022-02-04 14:00:10|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|0
1643983240000|2022-02-04 14:00:40|5613.48|5613.48|5612.83|5612.83|5613.48|5613.48|5612.83|5612.83|0
1643983260000|2022-02-04 14:01:00|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643983280000|2022-02-04 14:01:20|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|0
1643983380000|2022-02-04 14:03:00|5613.32|5613.32|5614.29|5614.29|5614.29|5614.29|5613.32|5613.32|0
1643983440000|2022-02-04 14:04:00|5612.51|5612.51|5612.51|5612.51|5612.51|5612.51|5612.51|5612.51|0
1643983450000|2022-02-04 14:04:10|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|0
1643983480000|2022-02-04 14:04:40|5613.64|5613.64|5613.64|5613.64|5613.96|5613.96|5613.64|5613.64|0
1643983500000|2022-02-04 14:05:00|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1643983530000|2022-02-04 14:05:30|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643983540000|2022-02-04 14:05:40|5612.99|5612.99|5613.64|5613.64|5613.64|5613.64|5612.34|5612.34|0
1643983560000|2022-02-04 14:06:00|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1643983720000|2022-02-04 14:08:40|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|5611.21|0
1643983730000|2022-02-04 14:08:50|5609.43|5609.43|5611.21|5611.21|5611.21|5611.21|5609.43|5609.43|0
1643983760000|2022-02-04 14:09:20|5612.99|5612.99|5611.21|5611.21|5612.99|5612.99|5611.21|5611.21|0
1643983780000|2022-02-04 14:09:40|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1643983800000|2022-02-04 14:10:00|5612.67|5612.67|5612.34|5612.34|5612.67|5612.67|5612.34|5612.34|0
1643983810000|2022-02-04 14:10:10|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1643983820000|2022-02-04 14:10:20|5613.32|5613.32|5613.96|5613.96|5613.96|5613.96|5613.32|5613.32|0
1643983860000|2022-02-04 14:11:00|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|0
1643983990000|2022-02-04 14:13:10|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|0
1643984010000|2022-02-04 14:13:30|5611.54|5611.54|5611.54|5611.54|5611.54|5611.54|5611.54|5611.54|0
1643984040000|2022-02-04 14:14:00|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1643984050000|2022-02-04 14:14:10|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|0
1643984090000|2022-02-04 14:14:50|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643984120000|2022-02-04 14:15:20|5613.32|5613.32|5612.99|5612.99|5613.32|5613.32|5612.99|5612.99|0
1643984130000|2022-02-04 14:15:30|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|0
1643984150000|2022-02-04 14:15:50|5613.96|5613.96|5615.74|5615.74|5615.74|5615.74|5613.96|5613.96|0
1643984190000|2022-02-04 14:16:30|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1643984300000|2022-02-04 14:18:20|5613.64|5613.64|5611.86|5611.86|5613.64|5613.64|5611.86|5611.86|0
1643984310000|2022-02-04 14:18:30|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643984360000|2022-02-04 14:19:20|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1643984370000|2022-02-04 14:19:30|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643984470000|2022-02-04 14:21:10|5615.42|5615.42|5613.64|5613.64|5615.42|5615.42|5613.64|5613.64|0
1643984490000|2022-02-04 14:21:30|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|5614.29|0
1643984540000|2022-02-04 14:22:20|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|5615.26|0
1643984560000|2022-02-04 14:22:40|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643984570000|2022-02-04 14:22:50|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643984620000|2022-02-04 14:23:40|5615.91|5615.91|5615.58|5615.58|5615.91|5615.91|5615.58|5615.58|0
1643984630000|2022-02-04 14:23:50|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643984700000|2022-02-04 14:25:00|5616.39|5616.39|5619.95|5619.95|5619.95|5619.95|5616.39|5616.39|0
1643984710000|2022-02-04 14:25:10|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|0
1643984800000|2022-02-04 14:26:40|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|0
1643984820000|2022-02-04 14:27:00|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1643984880000|2022-02-04 14:28:00|5619.95|5619.95|5619.3|5619.3|5619.95|5619.95|5619.3|5619.3|0
1643984920000|2022-02-04 14:28:40|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|0
1643985000000|2022-02-04 14:30:00|5621.73|5621.73|5616.07|5616.07|5621.73|5621.73|5616.07|5616.07|0
1643985010000|2022-02-04 14:30:10|5615.74|5615.74|5617.2|5617.2|5617.2|5617.2|5612.18|5612.18|0
1643985020000|2022-02-04 14:30:20|5618.98|5618.98|5618.98|5618.98|5620.75|5620.75|5618.98|5618.98|0
1643985030000|2022-02-04 14:30:30|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1643985050000|2022-02-04 14:30:50|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|0
1643985080000|2022-02-04 14:31:20|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|0
1643985100000|2022-02-04 14:31:40|5615.42|5615.42|5615.09|5615.09|5615.42|5615.42|5615.09|5615.09|0
1643985110000|2022-02-04 14:31:50|5614.77|5614.77|5617.68|5617.68|5618.33|5618.33|5614.77|5614.77|0
1643985120000|2022-02-04 14:32:00|5619.3|5619.3|5619.62|5619.62|5619.62|5619.62|5619.3|5619.3|0
1643985130000|2022-02-04 14:32:10|5623.18|5623.18|5626.74|5626.74|5626.74|5626.74|5623.18|5623.18|0
1643985140000|2022-02-04 14:32:20|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|0
1643985190000|2022-02-04 14:33:10|5626.74|5626.74|5624.96|5624.96|5626.74|5626.74|5624.96|5624.96|0
1643985200000|2022-02-04 14:33:20|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1643985230000|2022-02-04 14:33:50|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1643985260000|2022-02-04 14:34:20|5623.18|5623.18|5619.95|5619.95|5623.5|5623.5|5619.95|5619.95|0
1643985270000|2022-02-04 14:34:30|5616.39|5616.39|5618.17|5618.17|5618.17|5618.17|5616.39|5616.39|0
1643985280000|2022-02-04 14:34:40|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|0
1643985310000|2022-02-04 14:35:10|5614.61|5614.61|5611.21|5611.21|5614.61|5614.61|5611.21|5611.21|0
1643985320000|2022-02-04 14:35:20|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|0
1643985330000|2022-02-04 14:35:30|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|5608.79|0
1643985340000|2022-02-04 14:35:40|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|0
1643985360000|2022-02-04 14:36:00|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|5607.65|0
1643985390000|2022-02-04 14:36:30|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|0
1643985420000|2022-02-04 14:37:00|5612.99|5612.99|5616.55|5616.55|5616.55|5616.55|5612.99|5612.99|0
1643985440000|2022-02-04 14:37:20|5612.99|5612.99|5611.21|5611.21|5612.99|5612.99|5611.21|5611.21|0
1643985460000|2022-02-04 14:37:40|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|5604.09|0
1643985480000|2022-02-04 14:38:00|5605.87|5605.87|5606.2|5606.2|5606.2|5606.2|5605.87|5605.87|0
1643985500000|2022-02-04 14:38:20|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|0
1643985510000|2022-02-04 14:38:30|5606.2|5606.2|5605.87|5605.87|5606.2|5606.2|5605.87|5605.87|0
1643985560000|2022-02-04 14:39:20|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1643985620000|2022-02-04 14:40:20|5605.23|5605.23|5607|5607|5607|5607|5605.23|5605.23|0
1643985630000|2022-02-04 14:40:30|5607.65|5607.65|5608.62|5608.62|5608.62|5608.62|5607.65|5607.65|0
1643985640000|2022-02-04 14:40:40|5610.4|5610.4|5608.62|5608.62|5610.4|5610.4|5608.62|5608.62|0
1643985670000|2022-02-04 14:41:10|5608.79|5608.79|5608.46|5608.46|5608.79|5608.79|5608.46|5608.46|0
1643985680000|2022-02-04 14:41:20|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|5610.24|0
1643985720000|2022-02-04 14:42:00|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|5612.02|0
1643985730000|2022-02-04 14:42:10|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1643985750000|2022-02-04 14:42:30|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1643985760000|2022-02-04 14:42:40|5617.36|5617.36|5616.23|5616.23|5618.33|5618.33|5616.23|5616.23|0
1643985770000|2022-02-04 14:42:50|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1643985810000|2022-02-04 14:43:30|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643985820000|2022-02-04 14:43:40|5618|5618|5618|5618|5618|5618|5618|5618|0
1643985830000|2022-02-04 14:43:50|5621.56|5621.56|5616.55|5616.55|5621.56|5621.56|5616.55|5616.55|0
1643985840000|2022-02-04 14:44:00|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643985850000|2022-02-04 14:44:10|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|5614.45|0
1643985900000|2022-02-04 14:45:00|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1643985940000|2022-02-04 14:45:40|5618|5618|5618.98|5618.98|5618.98|5618.98|5618|5618|0
1643985950000|2022-02-04 14:45:50|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|5620.75|0
1643985970000|2022-02-04 14:46:10|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|5621.08|0
1643985980000|2022-02-04 14:46:20|5621.73|5621.73|5623.5|5623.5|5623.5|5623.5|5621.73|5621.73|0
1643986010000|2022-02-04 14:46:50|5624.15|5624.15|5624.15|5624.15|5624.15|5624.15|5624.15|5624.15|0
1643986020000|2022-02-04 14:47:00|5624.8|5624.8|5623.83|5623.83|5624.8|5624.8|5623.83|5623.83|0
1643986090000|2022-02-04 14:48:10|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1643986160000|2022-02-04 14:49:20|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|5621.73|0
1643986240000|2022-02-04 14:50:40|5620.43|5620.43|5620.75|5620.75|5620.75|5620.75|5620.43|5620.43|0
1643986330000|2022-02-04 14:52:10|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|5615.42|0
1643986350000|2022-02-04 14:52:30|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643986420000|2022-02-04 14:53:40|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|0
1643986490000|2022-02-04 14:54:50|5610.08|5610.08|5609.11|5609.11|5610.08|5610.08|5609.11|5609.11|0
1643986510000|2022-02-04 14:55:10|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|0
1643986530000|2022-02-04 14:55:30|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|0
1643986540000|2022-02-04 14:55:40|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|0
1643986550000|2022-02-04 14:55:50|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|0
1643986590000|2022-02-04 14:56:30|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|0
1643986610000|2022-02-04 14:56:50|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|5607.98|0
1643986640000|2022-02-04 14:57:20|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|0
1643986710000|2022-02-04 14:58:30|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|0
1643986770000|2022-02-04 14:59:30|5606.52|5606.52|5606.2|5606.2|5606.52|5606.52|5606.2|5606.2|0
1643986780000|2022-02-04 14:59:40|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|0
1643986820000|2022-02-04 15:00:20|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|0
1643986830000|2022-02-04 15:00:30|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|5608.95|0
1643986850000|2022-02-04 15:00:50|5609.6|5609.6|5611.38|5611.38|5611.38|5611.38|5609.6|5609.6|0
1643986860000|2022-02-04 15:01:00|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|0
1643986900000|2022-02-04 15:01:40|5611.38|5611.38|5611.05|5611.05|5611.38|5611.38|5611.05|5611.05|0
1643986930000|2022-02-04 15:02:10|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|0
1643986950000|2022-02-04 15:02:30|5609.6|5609.6|5609.6|5609.6|5609.6|5609.6|5609.6|5609.6|0
1643986960000|2022-02-04 15:02:40|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1643986970000|2022-02-04 15:02:50|5607.5|5607.5|5603.61|5603.61|5607.5|5607.5|5603.61|5603.61|0
1643987030000|2022-02-04 15:03:50|5605.39|5605.39|5603.61|5603.61|5605.39|5605.39|5603.61|5603.61|0
1643987070000|2022-02-04 15:04:30|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|0
1643987100000|2022-02-04 15:05:00|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|5607.5|0
1643987120000|2022-02-04 15:05:20|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|5607.17|0
1643987130000|2022-02-04 15:05:30|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|0
1643987140000|2022-02-04 15:05:40|5605.07|5605.07|5605.07|5605.07|5605.07|5605.07|5605.07|5605.07|0
1643987160000|2022-02-04 15:06:00|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|5606.85|0
1643987210000|2022-02-04 15:06:50|5606.52|5606.52|5604.1|5604.1|5606.52|5606.52|5604.1|5604.1|0
1643987230000|2022-02-04 15:07:10|5605.88|5605.88|5605.88|5605.88|5605.88|5605.88|5605.88|5605.88|0
1643987290000|2022-02-04 15:08:10|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|5607.66|0
1643987310000|2022-02-04 15:08:30|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|5609.43|0
1643987340000|2022-02-04 15:09:00|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|0
1643987380000|2022-02-04 15:09:40|5608.63|5608.63|5607.98|5607.98|5608.63|5608.63|5607.98|5607.98|0
1643987390000|2022-02-04 15:09:50|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|5607.01|0
1643987440000|2022-02-04 15:10:40|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|5606.68|0
1643987460000|2022-02-04 15:11:00|5607.66|5607.66|5607.33|5607.33|5607.66|5607.66|5607.33|5607.33|0
1643987470000|2022-02-04 15:11:10|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|5605.55|0
1643987510000|2022-02-04 15:11:50|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|5604.58|0
1643987530000|2022-02-04 15:12:10|5606.36|5606.36|5608.14|5608.14|5608.14|5608.14|5606.36|5606.36|0
1643987560000|2022-02-04 15:12:40|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|5606.36|0
1643987570000|2022-02-04 15:12:50|5607.01|5607.01|5610.57|5610.57|5610.57|5610.57|5607.01|5607.01|0
1643987580000|2022-02-04 15:13:00|5607.01|5607.01|5610.57|5610.57|5610.57|5610.57|5607.01|5607.01|0
1643987600000|2022-02-04 15:13:20|5612.34|5612.34|5612.99|5612.99|5614.12|5614.12|5612.34|5612.34|0
1643987610000|2022-02-04 15:13:30|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|5613.64|0
1643987620000|2022-02-04 15:13:40|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1643987650000|2022-02-04 15:14:10|5617.84|5617.84|5620.27|5620.27|5620.27|5620.27|5617.84|5617.84|0
1643987660000|2022-02-04 15:14:20|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1643987690000|2022-02-04 15:14:50|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1643987710000|2022-02-04 15:15:10|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|0
1643987720000|2022-02-04 15:15:20|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|5619.95|0
1643987730000|2022-02-04 15:15:30|5623.5|5623.5|5619.95|5619.95|5623.5|5623.5|5619.95|5619.95|0
1643987750000|2022-02-04 15:15:50|5620.59|5620.59|5620.92|5620.92|5620.92|5620.92|5620.59|5620.59|0
1643987790000|2022-02-04 15:16:30|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|5621.24|0
1643987810000|2022-02-04 15:16:50|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|0
1643987820000|2022-02-04 15:17:00|5623.02|5623.02|5624.8|5624.8|5624.8|5624.8|5623.02|5623.02|0
1643987930000|2022-02-04 15:18:50|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|5626.58|0
1643987940000|2022-02-04 15:19:00|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|0
1643987950000|2022-02-04 15:19:10|5627.55|5627.55|5627.87|5627.87|5627.87|5627.87|5627.55|5627.55|0
1643987960000|2022-02-04 15:19:20|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|0
1643987970000|2022-02-04 15:19:30|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|0
1643988030000|2022-02-04 15:20:30|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|0
1643988050000|2022-02-04 15:20:50|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1643988180000|2022-02-04 15:23:00|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1643988190000|2022-02-04 15:23:10|5626.09|5626.09|5625.45|5625.45|5626.09|5626.09|5625.45|5625.45|0
1643988230000|2022-02-04 15:23:50|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1643988240000|2022-02-04 15:24:00|5623.34|5623.34|5618.01|5618.01|5623.34|5623.34|5618.01|5618.01|0
1643988310000|2022-02-04 15:25:10|5617.68|5617.68|5617.36|5617.36|5617.68|5617.68|5617.36|5617.36|0
1643988320000|2022-02-04 15:25:20|5615.58|5615.58|5615.26|5615.26|5615.58|5615.58|5615.26|5615.26|0
1643988440000|2022-02-04 15:27:20|5617.04|5617.04|5616.39|5616.39|5617.04|5617.04|5616.39|5616.39|0
1643988460000|2022-02-04 15:27:40|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1643988470000|2022-02-04 15:27:50|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|0
1643988490000|2022-02-04 15:28:10|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|5611.05|0
1643988530000|2022-02-04 15:28:50|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|5610.08|0
1643988540000|2022-02-04 15:29:00|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|5608.3|0
1643988550000|2022-02-04 15:29:10|5607.66|5607.66|5605.55|5605.55|5607.66|5607.66|5605.55|5605.55|0
1643988570000|2022-02-04 15:29:30|5603.77|5603.77|5602|5602|5603.77|5603.77|5602|5602|0
1643988600000|2022-02-04 15:30:00|5600.7|5600.7|5597.14|5597.14|5600.7|5600.7|5597.14|5597.14|0
1643988610000|2022-02-04 15:30:10|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|5598.92|0
1643988640000|2022-02-04 15:30:40|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|0
1643988660000|2022-02-04 15:31:00|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1643988670000|2022-02-04 15:31:10|5601.83|5601.83|5601.83|5601.83|5603.61|5603.61|5601.83|5601.83|0
1643988680000|2022-02-04 15:31:20|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1643988730000|2022-02-04 15:32:10|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|0
1643988740000|2022-02-04 15:32:20|5604.26|5604.26|5603.61|5603.61|5604.26|5604.26|5603.61|5603.61|0
1643988750000|2022-02-04 15:32:30|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|5602.96|0
1643988770000|2022-02-04 15:32:50|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|5599.41|0
1643988810000|2022-02-04 15:33:30|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|5601.18|0
1643988820000|2022-02-04 15:33:40|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1643988830000|2022-02-04 15:33:50|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|5599.89|0
1643988870000|2022-02-04 15:34:30|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|0
1643988880000|2022-02-04 15:34:40|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|0
1643988890000|2022-02-04 15:34:50|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|0
1643988930000|2022-02-04 15:35:30|5601.51|5601.51|5599.73|5599.73|5601.51|5601.51|5599.73|5599.73|0
1643988940000|2022-02-04 15:35:40|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|5601.51|0
1643988970000|2022-02-04 15:36:10|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|5599.73|0
1643988980000|2022-02-04 15:36:20|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|0
1643989070000|2022-02-04 15:37:50|5594.39|5594.39|5593.42|5593.42|5594.39|5594.39|5593.42|5593.42|0
1643989100000|2022-02-04 15:38:20|5595.2|5595.2|5593.91|5593.91|5595.2|5595.2|5593.91|5593.91|0
1643989140000|2022-02-04 15:39:00|5592.13|5592.13|5590.35|5590.35|5592.13|5592.13|5590.35|5590.35|0
1643989200000|2022-02-04 15:40:00|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|5590.67|0
1643989230000|2022-02-04 15:40:30|5588.89|5588.89|5587.12|5587.12|5588.89|5588.89|5587.12|5587.12|0
1643989240000|2022-02-04 15:40:40|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|0
1643989250000|2022-02-04 15:40:50|5586.63|5586.63|5585.98|5585.98|5586.63|5586.63|5585.98|5585.98|0
1643989260000|2022-02-04 15:41:00|5586.95|5586.95|5585.98|5585.98|5586.95|5586.95|5585.98|5585.98|0
1643989300000|2022-02-04 15:41:40|5587.76|5587.76|5590.35|5590.35|5590.35|5590.35|5587.76|5587.76|0
1643989310000|2022-02-04 15:41:50|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|5592.13|0
1643989340000|2022-02-04 15:42:20|5591.48|5591.48|5591.16|5591.16|5591.48|5591.48|5591.16|5591.16|0
1643989360000|2022-02-04 15:42:40|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|0
1643989380000|2022-02-04 15:43:00|5588.41|5588.41|5582.75|5582.75|5588.41|5588.41|5582.75|5582.75|0
1643989410000|2022-02-04 15:43:30|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|0
1643989420000|2022-02-04 15:43:40|5587.28|5587.28|5587.6|5587.6|5587.6|5587.6|5587.28|5587.28|0
1643989430000|2022-02-04 15:43:50|5589.38|5589.38|5589.7|5589.7|5589.7|5589.7|5589.38|5589.38|0
1643989440000|2022-02-04 15:44:00|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1643989470000|2022-02-04 15:44:30|5588.25|5588.25|5589.22|5589.22|5589.22|5589.22|5588.25|5588.25|0
1643989480000|2022-02-04 15:44:40|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|0
1643989490000|2022-02-04 15:44:50|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1643989500000|2022-02-04 15:45:00|5588.09|5588.09|5583.56|5583.56|5588.09|5588.09|5583.56|5583.56|0
1643989510000|2022-02-04 15:45:10|5583.88|5583.88|5584.85|5584.85|5584.85|5584.85|5583.88|5583.88|0
1643989520000|2022-02-04 15:45:20|5585.18|5585.18|5586.79|5586.79|5587.12|5587.12|5585.18|5585.18|0
1643989550000|2022-02-04 15:45:50|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|0
1643989560000|2022-02-04 15:46:00|5582.43|5582.43|5582.43|5582.43|5582.43|5582.43|5580.65|5580.65|0
1643989570000|2022-02-04 15:46:10|5580.65|5580.65|5578.87|5578.87|5580.65|5580.65|5578.87|5578.87|0
1643989580000|2022-02-04 15:46:20|5580.65|5580.65|5582.43|5582.43|5582.43|5582.43|5578.87|5578.87|0
1643989590000|2022-02-04 15:46:30|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|0
1643989650000|2022-02-04 15:47:30|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|5582.1|0
1643989700000|2022-02-04 15:48:20|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|5585.66|0
1643989760000|2022-02-04 15:49:20|5586.31|5586.31|5585.98|5585.98|5586.31|5586.31|5585.98|5585.98|0
1643989780000|2022-02-04 15:49:40|5585.34|5585.34|5587.12|5587.12|5587.12|5587.12|5585.34|5585.34|0
1643989790000|2022-02-04 15:49:50|5586.79|5586.79|5588.57|5588.57|5588.57|5588.57|5586.79|5586.79|0
1643989800000|2022-02-04 15:50:00|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|0
1643989820000|2022-02-04 15:50:20|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|0
1643989840000|2022-02-04 15:50:40|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1643989860000|2022-02-04 15:51:00|5589.22|5589.22|5589.54|5589.54|5589.54|5589.54|5589.22|5589.22|0
1643989870000|2022-02-04 15:51:10|5590.84|5590.84|5591.16|5591.16|5591.16|5591.16|5590.84|5590.84|0
1643989880000|2022-02-04 15:51:20|5590.84|5590.84|5591.16|5591.16|5591.16|5591.16|5590.84|5590.84|0
1643989910000|2022-02-04 15:51:50|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|5594.72|0
1643989940000|2022-02-04 15:52:20|5592.94|5592.94|5588.73|5588.73|5592.94|5592.94|5588.73|5588.73|0
1643989980000|2022-02-04 15:53:00|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|5594.07|0
1643990000000|2022-02-04 15:53:20|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|0
1643990030000|2022-02-04 15:53:50|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|5597.63|0
1643990040000|2022-02-04 15:54:00|5595.85|5595.85|5594.39|5594.39|5596.17|5596.17|5594.39|5594.39|0
1643990050000|2022-02-04 15:54:10|5594.07|5594.07|5592.29|5592.29|5594.07|5594.07|5592.29|5592.29|0
1643990090000|2022-02-04 15:54:50|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1643990100000|2022-02-04 15:55:00|5592.61|5592.61|5590.84|5590.84|5594.39|5594.39|5590.84|5590.84|0
1643990190000|2022-02-04 15:56:30|5589.06|5589.06|5587.28|5587.28|5589.06|5589.06|5587.28|5587.28|0
1643990220000|2022-02-04 15:57:00|5592.61|5592.61|5594.39|5594.39|5594.39|5594.39|5592.61|5592.61|0
1643990250000|2022-02-04 15:57:30|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|0
1643990260000|2022-02-04 15:57:40|5592.94|5592.94|5592.29|5592.29|5592.94|5592.94|5592.29|5592.29|0
1643990390000|2022-02-04 15:59:50|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|5590.51|0
1643990400000|2022-02-04 16:00:00|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|0
1643990430000|2022-02-04 16:00:30|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1643990440000|2022-02-04 16:00:40|5591|5591|5591|5591|5591|5591|5591|5591|0
1643990540000|2022-02-04 16:02:20|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|0
1643990630000|2022-02-04 16:03:50|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|5592.45|0
1643990640000|2022-02-04 16:04:00|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|0
1643990660000|2022-02-04 16:04:20|5594.88|5594.88|5596.66|5596.66|5596.66|5596.66|5594.88|5594.88|0
1643990670000|2022-02-04 16:04:30|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|0
1643990720000|2022-02-04 16:05:20|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|0
1643990730000|2022-02-04 16:05:30|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|0
1643990750000|2022-02-04 16:05:50|5593.42|5593.42|5591.64|5591.64|5593.42|5593.42|5591.64|5591.64|0
1643990780000|2022-02-04 16:06:20|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|0
1643990910000|2022-02-04 16:08:30|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|5595.2|0
1643990920000|2022-02-04 16:08:40|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|5596.98|0
1643990950000|2022-02-04 16:09:10|5596.33|5596.33|5596.33|5596.33|5596.33|5596.33|5596.33|5596.33|0
1643991000000|2022-02-04 16:10:00|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|0
1643991010000|2022-02-04 16:10:10|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|0
1643991020000|2022-02-04 16:10:20|5591|5591|5588.57|5588.57|5591|5591|5588.57|5588.57|0
1643991030000|2022-02-04 16:10:30|5587.92|5587.92|5586.14|5586.14|5587.92|5587.92|5586.14|5586.14|0
1643991040000|2022-02-04 16:10:40|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|0
1643991060000|2022-02-04 16:11:00|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|0
1643991070000|2022-02-04 16:11:10|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|0
1643991090000|2022-02-04 16:11:30|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|0
1643991140000|2022-02-04 16:12:20|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|0
1643991190000|2022-02-04 16:13:10|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|5588.41|0
1643991220000|2022-02-04 16:13:40|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|5586.63|0
1643991240000|2022-02-04 16:14:00|5587.28|5587.28|5587.92|5587.92|5587.92|5587.92|5587.28|5587.28|0
1643991300000|2022-02-04 16:15:00|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|0
1643991310000|2022-02-04 16:15:10|5586.47|5586.47|5584.69|5584.69|5586.47|5586.47|5584.69|5584.69|0
1643991370000|2022-02-04 16:16:10|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|5586.47|0
1643991380000|2022-02-04 16:16:20|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|0
1643991420000|2022-02-04 16:17:00|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|5590.03|0
1643991430000|2022-02-04 16:17:10|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|5588.25|0
1643991480000|2022-02-04 16:18:00|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|5587.92|0
1643991490000|2022-02-04 16:18:10|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|0
1643991530000|2022-02-04 16:18:50|5585.82|5585.82|5585.17|5585.17|5585.82|5585.82|5585.17|5585.17|0
1643991580000|2022-02-04 16:19:40|5584.85|5584.85|5584.53|5584.53|5584.85|5584.85|5584.53|5584.53|0
1643991600000|2022-02-04 16:20:00|5584.2|5584.2|5583.88|5583.88|5584.2|5584.2|5583.88|5583.88|0
1643991630000|2022-02-04 16:20:30|5583.55|5583.55|5583.55|5583.55|5583.55|5583.55|5583.55|5583.55|0
1643991640000|2022-02-04 16:20:40|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1643991660000|2022-02-04 16:21:00|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|0
1643991670000|2022-02-04 16:21:10|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|0
1643991700000|2022-02-04 16:21:40|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|0
1643991720000|2022-02-04 16:22:00|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1643991750000|2022-02-04 16:22:30|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|0
1643991780000|2022-02-04 16:23:00|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1643991830000|2022-02-04 16:23:50|5582.58|5582.58|5585.66|5585.66|5585.66|5585.66|5582.58|5582.58|0
1643991900000|2022-02-04 16:25:00|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|0
1643991920000|2022-02-04 16:25:20|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1643991930000|2022-02-04 16:25:30|5588.08|5588.08|5585.98|5585.98|5588.41|5588.41|5585.98|5585.98|0
1643991940000|2022-02-04 16:25:40|5585.66|5585.66|5587.44|5587.44|5587.44|5587.44|5585.66|5585.66|0
1643992000000|2022-02-04 16:26:40|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|0
1643992040000|2022-02-04 16:27:20|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|0
1643992090000|2022-02-04 16:28:10|5589.21|5589.21|5587.44|5587.44|5589.21|5589.21|5587.44|5587.44|0
1643992130000|2022-02-04 16:28:50|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|0
1643992150000|2022-02-04 16:29:10|5586.79|5586.79|5585.01|5585.01|5586.79|5586.79|5585.01|5585.01|0
1643992160000|2022-02-04 16:29:20|5584.69|5584.69|5584.69|5584.69|5584.69|5584.69|5584.69|5584.69|0
1643992170000|2022-02-04 16:29:30|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|5582.91|0
1643992180000|2022-02-04 16:29:40|5584.69|5584.69|5587.76|5587.76|5588.08|5588.08|5584.69|5584.69|0
1643992190000|2022-02-04 16:29:50|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5585.33|5585.33|0
1644221860000|2022-02-07 08:17:40|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|0
1644221870000|2022-02-07 08:17:50|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|0
1644221880000|2022-02-07 08:18:00|5598.59|5598.59|5600.37|5600.37|5600.37|5600.37|5598.59|5598.59|0
1644221920000|2022-02-07 08:18:40|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|0
1644221960000|2022-02-07 08:19:20|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1644222030000|2022-02-07 08:20:30|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|0
1644222240000|2022-02-07 08:24:00|5587.43|5587.43|5585.65|5585.65|5587.43|5587.43|5585.65|5585.65|0
1644222320000|2022-02-07 08:25:20|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|0
1644222330000|2022-02-07 08:25:30|5585.65|5585.65|5587.43|5587.43|5587.43|5587.43|5585.65|5585.65|0
1644222340000|2022-02-07 08:25:40|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|0
1644222360000|2022-02-07 08:26:00|5585.65|5585.65|5589.21|5589.21|5590.99|5590.99|5585.65|5585.65|0
1644222370000|2022-02-07 08:26:10|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|5590.99|0
1644222400000|2022-02-07 08:26:40|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1644222450000|2022-02-07 08:27:30|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|0
1644222460000|2022-02-07 08:27:40|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1644222490000|2022-02-07 08:28:10|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|0
1644222500000|2022-02-07 08:28:20|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|5598.1|0
1644222560000|2022-02-07 08:29:20|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1644222600000|2022-02-07 08:30:00|5592.76|5592.76|5592.44|5592.44|5592.76|5592.76|5592.44|5592.44|0
1644222610000|2022-02-07 08:30:10|5590.5|5590.5|5594.06|5594.06|5594.06|5594.06|5590.5|5590.5|0
1644222660000|2022-02-07 08:31:00|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|0
1644222690000|2022-02-07 08:31:30|5586.94|5586.94|5588.72|5588.72|5588.72|5588.72|5586.94|5586.94|0
1644222750000|2022-02-07 08:32:30|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|5592.28|0
1644222780000|2022-02-07 08:33:00|5590.5|5590.5|5590.5|5590.5|5590.5|5590.5|5590.5|5590.5|0
1644222790000|2022-02-07 08:33:10|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|5588.72|0
1644222840000|2022-02-07 08:34:00|5587.75|5587.75|5582.41|5582.41|5587.75|5587.75|5582.41|5582.41|0
1644222880000|2022-02-07 08:34:40|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|5580.63|0
1644222910000|2022-02-07 08:35:10|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|5578.86|0
1644222970000|2022-02-07 08:36:10|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|5582.41|0
1644223110000|2022-02-07 08:38:30|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|0
1644223140000|2022-02-07 08:39:00|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|0
1644223190000|2022-02-07 08:39:50|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|0
1644223210000|2022-02-07 08:40:10|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|0
1644223320000|2022-02-07 08:42:00|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|5592.76|0
1644223460000|2022-02-07 08:44:20|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1644223500000|2022-02-07 08:45:00|5594.22|5594.22|5596.16|5596.16|5596.16|5596.16|5594.22|5594.22|0
1644223510000|2022-02-07 08:45:10|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|0
1644223560000|2022-02-07 08:46:00|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|0
1644223640000|2022-02-07 08:47:20|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|5598.26|0
1644223670000|2022-02-07 08:47:50|5601.82|5601.82|5603.11|5603.11|5603.11|5603.11|5601.82|5601.82|0
1644223740000|2022-02-07 08:49:00|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|0
1644223760000|2022-02-07 08:49:20|5602.63|5602.63|5602.63|5602.63|5602.63|5602.63|5602.63|5602.63|0
1644223920000|2022-02-07 08:52:00|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|0
1644223970000|2022-02-07 08:52:50|5605.38|5605.38|5607.32|5607.32|5607.32|5607.32|5605.38|5605.38|0
1644223990000|2022-02-07 08:53:10|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|5606.99|0
1644224000000|2022-02-07 08:53:20|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|0
1644224020000|2022-02-07 08:53:40|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|0
1644224040000|2022-02-07 08:54:00|5612.33|5612.33|5614.11|5614.11|5614.11|5614.11|5612.33|5612.33|0
1644224120000|2022-02-07 08:55:20|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|0
1644224190000|2022-02-07 08:56:30|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|5617.67|0
1644224270000|2022-02-07 08:57:50|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1644224390000|2022-02-07 08:59:50|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|0
1644224400000|2022-02-07 09:00:00|5610.55|5610.55|5608.77|5608.77|5610.55|5610.55|5608.77|5608.77|0
1644224430000|2022-02-07 09:00:30|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1644224440000|2022-02-07 09:00:40|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|5609.58|0
1644224460000|2022-02-07 09:01:00|5614.92|5614.92|5615.89|5615.89|5615.89|5615.89|5614.92|5614.92|0
1644224470000|2022-02-07 09:01:10|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|0
1644224520000|2022-02-07 09:02:00|5611.68|5611.68|5611.04|5611.04|5611.68|5611.68|5611.04|5611.04|0
1644224530000|2022-02-07 09:02:10|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1644224540000|2022-02-07 09:02:20|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|5611.04|0
1644224580000|2022-02-07 09:03:00|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|5609.26|0
1644224600000|2022-02-07 09:03:20|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|0
1644224680000|2022-02-07 09:04:40|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|0
1644224700000|2022-02-07 09:05:00|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|0
1644224770000|2022-02-07 09:06:10|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|0
1644224850000|2022-02-07 09:07:30|5605.21|5605.21|5604.24|5604.24|5605.21|5605.21|5604.24|5604.24|0
1644224870000|2022-02-07 09:07:50|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|5600.68|0
1644224900000|2022-02-07 09:08:20|5604.24|5604.24|5604.57|5604.57|5604.57|5604.57|5604.24|5604.24|0
1644224910000|2022-02-07 09:08:30|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|5603.92|0
1644224940000|2022-02-07 09:09:00|5603.59|5603.59|5603.27|5603.27|5603.59|5603.59|5603.27|5603.27|0
1644225000000|2022-02-07 09:10:00|5599.71|5599.71|5598.42|5598.42|5599.71|5599.71|5598.42|5598.42|0
1644225020000|2022-02-07 09:10:20|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|5600.2|0
1644225040000|2022-02-07 09:10:40|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|5601.98|0
1644225090000|2022-02-07 09:11:30|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|5602.62|0
1644225240000|2022-02-07 09:14:00|5601.98|5601.98|5601.33|5601.33|5601.98|5601.98|5601.33|5601.33|0
1644225260000|2022-02-07 09:14:20|5604.89|5604.89|5606.66|5606.66|5606.66|5606.66|5604.89|5604.89|0
1644225270000|2022-02-07 09:14:30|5610.22|5610.22|5610.22|5610.22|5610.22|5610.22|5610.22|5610.22|0
1644225290000|2022-02-07 09:14:50|5611.52|5611.52|5611.52|5611.52|5611.52|5611.52|5611.52|5611.52|0
1644225480000|2022-02-07 09:18:00|5610.55|5610.55|5608.44|5608.44|5610.55|5610.55|5608.44|5608.44|0
1644225520000|2022-02-07 09:18:40|5608.77|5608.77|5608.44|5608.44|5608.77|5608.77|5608.44|5608.44|0
1644225540000|2022-02-07 09:19:00|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1644225600000|2022-02-07 09:20:00|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|5604.89|0
1644225610000|2022-02-07 09:20:10|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|5603.11|0
1644225660000|2022-02-07 09:21:00|5604.08|5604.08|5603.43|5603.43|5604.08|5604.08|5603.43|5603.43|0
1644225730000|2022-02-07 09:22:10|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|5605.21|0
1644225850000|2022-02-07 09:24:10|5606.99|5606.99|5608.77|5608.77|5608.77|5608.77|5606.99|5606.99|0
1644225860000|2022-02-07 09:24:20|5610.55|5610.55|5612.32|5612.32|5612.32|5612.32|5610.55|5610.55|0
1644225890000|2022-02-07 09:24:50|5608.77|5608.77|5610.55|5610.55|5610.55|5610.55|5608.77|5608.77|0
1644225930000|2022-02-07 09:25:30|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1644225940000|2022-02-07 09:25:40|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1644225960000|2022-02-07 09:26:00|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|5608.77|0
1644226030000|2022-02-07 09:27:10|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|5608.44|0
1644226130000|2022-02-07 09:28:50|5609.09|5609.09|5610.71|5610.71|5610.71|5610.71|5609.09|5609.09|0
1644226140000|2022-02-07 09:29:00|5612|5612|5612|5612|5612|5612|5612|5612|0
1644226150000|2022-02-07 09:29:10|5612.98|5612.98|5613.3|5613.3|5613.3|5613.3|5612.98|5612.98|0
1644226160000|2022-02-07 09:29:20|5615.24|5615.24|5614.27|5614.27|5615.24|5615.24|5614.27|5614.27|0
1644226190000|2022-02-07 09:29:50|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|0
1644226210000|2022-02-07 09:30:10|5617.34|5617.34|5618.64|5618.64|5618.64|5618.64|5617.34|5617.34|0
1644226250000|2022-02-07 09:30:50|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|5618.96|0
1644226270000|2022-02-07 09:31:10|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|5620.74|0
1644226350000|2022-02-07 09:32:30|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|5622.52|0
1644226380000|2022-02-07 09:33:00|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1644226400000|2022-02-07 09:33:20|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1644226480000|2022-02-07 09:34:40|5626.56|5626.56|5627.21|5627.21|5627.21|5627.21|5626.56|5626.56|0
1644226490000|2022-02-07 09:34:50|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|0
1644226510000|2022-02-07 09:35:10|5626.24|5626.24|5625.11|5625.11|5626.24|5626.24|5625.11|5625.11|0
1644226550000|2022-02-07 09:35:50|5626.89|5626.89|5628.18|5628.18|5628.18|5628.18|5626.89|5626.89|0
1644226560000|2022-02-07 09:36:00|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|0
1644226650000|2022-02-07 09:37:30|5631.74|5631.74|5633.52|5633.52|5637.08|5637.08|5631.74|5631.74|0
1644226660000|2022-02-07 09:37:40|5635.14|5635.14|5634.81|5634.81|5635.14|5635.14|5634.81|5634.81|0
1644226680000|2022-02-07 09:38:00|5633.04|5633.04|5631.42|5631.42|5633.04|5633.04|5631.42|5631.42|0
1644226690000|2022-02-07 09:38:10|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1644226800000|2022-02-07 09:40:00|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|0
1644226810000|2022-02-07 09:40:10|5631.74|5631.74|5629.96|5629.96|5631.74|5631.74|5629.96|5629.96|0
1644226860000|2022-02-07 09:41:00|5629.64|5629.64|5629.31|5629.31|5629.64|5629.64|5629.31|5629.31|0
1644226890000|2022-02-07 09:41:30|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|0
1644226920000|2022-02-07 09:42:00|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1644226930000|2022-02-07 09:42:10|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1644227030000|2022-02-07 09:43:50|5630.61|5630.61|5630.61|5630.61|5630.61|5630.61|5630.61|5630.61|0
1644227130000|2022-02-07 09:45:30|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|5628.83|0
1644227160000|2022-02-07 09:46:00|5628.51|5628.51|5628.18|5628.18|5628.51|5628.51|5628.18|5628.18|0
1644227170000|2022-02-07 09:46:10|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|0
1644227230000|2022-02-07 09:47:10|5628.18|5628.18|5628.51|5628.51|5628.51|5628.51|5628.18|5628.18|0
1644227270000|2022-02-07 09:47:50|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|0
1644227300000|2022-02-07 09:48:20|5626.4|5626.4|5626.08|5626.08|5626.4|5626.4|5626.08|5626.08|0
1644227310000|2022-02-07 09:48:30|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1644227340000|2022-02-07 09:49:00|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|0
1644227360000|2022-02-07 09:49:20|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|0
1644227400000|2022-02-07 09:50:00|5622.2|5622.2|5620.9|5620.9|5622.2|5622.2|5620.9|5620.9|0
1644227510000|2022-02-07 09:51:50|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|5620.58|0
1644227520000|2022-02-07 09:52:00|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|5621.23|0
1644227530000|2022-02-07 09:52:10|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|0
1644227560000|2022-02-07 09:52:40|5617.99|5617.99|5618.32|5618.32|5618.32|5618.32|5617.99|5617.99|0
1644227580000|2022-02-07 09:53:00|5617.35|5617.35|5617.02|5617.02|5617.35|5617.35|5617.02|5617.02|0
1644227740000|2022-02-07 09:55:40|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|0
1644227760000|2022-02-07 09:56:00|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1644227790000|2022-02-07 09:56:30|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|5618.8|0
1644227800000|2022-02-07 09:56:40|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1644227820000|2022-02-07 09:57:00|5618.8|5618.8|5617.83|5617.83|5618.8|5618.8|5617.83|5617.83|0
1644227840000|2022-02-07 09:57:20|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|0
1644227870000|2022-02-07 09:57:50|5617.67|5617.67|5617.35|5617.35|5617.67|5617.67|5617.35|5617.35|0
1644228060000|2022-02-07 10:01:00|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1644228100000|2022-02-07 10:01:40|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|0
1644228320000|2022-02-07 10:05:20|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1644228350000|2022-02-07 10:05:50|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|0
1644228550000|2022-02-07 10:09:10|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1644228560000|2022-02-07 10:09:20|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|0
1644228790000|2022-02-07 10:13:10|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1644228810000|2022-02-07 10:13:30|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|0
1644228980000|2022-02-07 10:16:20|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|5612.01|0
1644228990000|2022-02-07 10:16:30|5612.33|5612.33|5613.79|5613.79|5613.79|5613.79|5612.01|5612.01|0
1644229020000|2022-02-07 10:17:00|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|0
1644229190000|2022-02-07 10:19:50|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|5615.08|0
1644229210000|2022-02-07 10:20:10|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1644229420000|2022-02-07 10:23:40|5615.08|5615.08|5614.44|5614.44|5615.08|5615.08|5614.44|5614.44|0
1644229490000|2022-02-07 10:24:50|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|0
1644229600000|2022-02-07 10:26:40|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|0
1644229620000|2022-02-07 10:27:00|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1644229740000|2022-02-07 10:29:00|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|0
1644229760000|2022-02-07 10:29:20|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1644229780000|2022-02-07 10:29:40|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|0
1644229830000|2022-02-07 10:30:30|5614.44|5614.44|5614.76|5614.76|5614.76|5614.76|5614.44|5614.44|0
1644229840000|2022-02-07 10:30:40|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1644230100000|2022-02-07 10:35:00|5613.79|5613.79|5613.47|5613.47|5613.79|5613.79|5613.47|5613.47|0
1644230120000|2022-02-07 10:35:20|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|0
1644230130000|2022-02-07 10:35:30|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1644230150000|2022-02-07 10:35:50|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1644230210000|2022-02-07 10:36:50|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1644230480000|2022-02-07 10:41:20|5613.79|5613.79|5612.01|5612.01|5613.79|5613.79|5612.01|5612.01|0
1644230520000|2022-02-07 10:42:00|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|0
1644230540000|2022-02-07 10:42:20|5606.35|5606.35|5606.35|5606.35|5606.35|5606.35|5606.35|5606.35|0
1644230590000|2022-02-07 10:43:10|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|0
1644230600000|2022-02-07 10:43:20|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|0
1644230640000|2022-02-07 10:44:00|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|5604.73|0
1644230650000|2022-02-07 10:44:10|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|0
1644230670000|2022-02-07 10:44:30|5607.48|5607.48|5607.48|5607.48|5607.48|5607.48|5607.48|5607.48|0
1644230680000|2022-02-07 10:44:40|5607.16|5607.16|5608.13|5608.13|5608.13|5608.13|5607.16|5607.16|0
1644230710000|2022-02-07 10:45:10|5609.75|5609.75|5611.53|5611.53|5611.53|5611.53|5609.75|5609.75|0
1644230720000|2022-02-07 10:45:20|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|0
1644230730000|2022-02-07 10:45:30|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|0
1644230740000|2022-02-07 10:45:40|5612.17|5612.17|5613.95|5613.95|5613.95|5613.95|5612.17|5612.17|0
1644230830000|2022-02-07 10:47:10|5615.9|5615.9|5612.82|5612.82|5615.9|5615.9|5612.82|5612.82|0
1644230840000|2022-02-07 10:47:20|5613.79|5613.79|5614.44|5614.44|5614.44|5614.44|5613.79|5613.79|0
1644230860000|2022-02-07 10:47:40|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|5613.47|0
1644230870000|2022-02-07 10:47:50|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1644231020000|2022-02-07 10:50:20|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1644231040000|2022-02-07 10:50:40|5617.19|5617.19|5616.54|5616.54|5617.19|5617.19|5616.54|5616.54|0
1644231060000|2022-02-07 10:51:00|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|5618.32|0
1644231120000|2022-02-07 10:52:00|5617.67|5617.67|5616.06|5616.06|5617.67|5617.67|5616.06|5616.06|0
1644231140000|2022-02-07 10:52:20|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|5614.28|0
1644231170000|2022-02-07 10:52:50|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|0
1644231200000|2022-02-07 10:53:20|5617.03|5617.03|5617.35|5617.35|5617.35|5617.35|5617.03|5617.03|0
1644231300000|2022-02-07 10:55:00|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|5615.57|0
1644231350000|2022-02-07 10:55:50|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|5613.79|0
1644231410000|2022-02-07 10:56:50|5615.09|5615.09|5615.41|5615.41|5615.41|5615.41|5615.09|5615.09|0
1644231420000|2022-02-07 10:57:00|5614.44|5614.44|5615.09|5615.09|5615.09|5615.09|5613.79|5613.79|0
1644231500000|2022-02-07 10:58:20|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|5613.31|0
1644231530000|2022-02-07 10:58:50|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|5612.99|0
1644231550000|2022-02-07 10:59:10|5613.63|5613.63|5614.28|5614.28|5614.28|5614.28|5613.63|5613.63|0
1644231620000|2022-02-07 11:00:20|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|0
1644231650000|2022-02-07 11:00:50|5616.71|5616.71|5616.06|5616.06|5616.71|5616.71|5616.06|5616.06|0
1644231760000|2022-02-07 11:02:40|5617.68|5617.68|5618|5618|5618|5618|5617.68|5617.68|0
1644231770000|2022-02-07 11:02:50|5617.68|5617.68|5617.35|5617.35|5617.68|5617.68|5617.35|5617.35|0
1644231780000|2022-02-07 11:03:00|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|5617.68|0
1644231790000|2022-02-07 11:03:10|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|0
1644231850000|2022-02-07 11:04:10|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1644231950000|2022-02-07 11:05:50|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1644231960000|2022-02-07 11:06:00|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|0
1644231970000|2022-02-07 11:06:10|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|0
1644231980000|2022-02-07 11:06:20|5616.06|5616.06|5615.41|5615.41|5616.06|5616.06|5615.41|5615.41|0
1644232020000|2022-02-07 11:07:00|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1644232030000|2022-02-07 11:07:10|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|5615.09|0
1644232090000|2022-02-07 11:08:10|5615.74|5615.74|5615.41|5615.41|5615.74|5615.74|5615.41|5615.41|0
1644232100000|2022-02-07 11:08:20|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1644232200000|2022-02-07 11:10:00|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1644232230000|2022-02-07 11:10:30|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|5614.44|0
1644232280000|2022-02-07 11:11:20|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|5615.41|0
1644232290000|2022-02-07 11:11:30|5615.74|5615.74|5615.41|5615.41|5615.74|5615.74|5615.41|5615.41|0
1644232310000|2022-02-07 11:11:50|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|5616.71|0
1644232320000|2022-02-07 11:12:00|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1644232350000|2022-02-07 11:12:30|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|5620.27|0
1644232450000|2022-02-07 11:14:10|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1644232560000|2022-02-07 11:16:00|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|5617.52|0
1644232610000|2022-02-07 11:16:50|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|0
1644232690000|2022-02-07 11:18:10|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1644232790000|2022-02-07 11:19:50|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|0
1644232820000|2022-02-07 11:20:20|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|5613.15|0
1644232850000|2022-02-07 11:20:50|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|5613.8|0
1644232860000|2022-02-07 11:21:00|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|5615.58|0
1644232870000|2022-02-07 11:21:10|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|5615.25|0
1644232900000|2022-02-07 11:21:40|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|5614.93|0
1644232960000|2022-02-07 11:22:40|5616.87|5616.87|5619.95|5619.95|5619.95|5619.95|5616.87|5616.87|0
1644232980000|2022-02-07 11:23:00|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1644233010000|2022-02-07 11:23:30|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|0
1644233040000|2022-02-07 11:24:00|5623.66|5623.66|5623.99|5623.99|5623.99|5623.99|5623.66|5623.66|0
1644233070000|2022-02-07 11:24:30|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|5625.93|0
1644233110000|2022-02-07 11:25:10|5626.58|5626.58|5625.93|5625.93|5626.58|5626.58|5625.93|5625.93|0
1644233130000|2022-02-07 11:25:30|5626.9|5626.9|5626.9|5626.9|5627.55|5627.55|5626.9|5626.9|0
1644233160000|2022-02-07 11:26:00|5627.22|5627.22|5625.93|5625.93|5627.22|5627.22|5625.93|5625.93|0
1644233190000|2022-02-07 11:26:30|5627.22|5627.22|5628.2|5628.2|5628.2|5628.2|5627.22|5627.22|0
1644233230000|2022-02-07 11:27:10|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|5627.55|0
1644233340000|2022-02-07 11:29:00|5625.77|5625.77|5625.12|5625.12|5625.77|5625.77|5625.12|5625.12|0
1644233350000|2022-02-07 11:29:10|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1644233400000|2022-02-07 11:30:00|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|0
1644233430000|2022-02-07 11:30:30|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|0
1644233440000|2022-02-07 11:30:40|5627.06|5627.06|5627.39|5627.39|5627.39|5627.39|5627.06|5627.06|0
1644233450000|2022-02-07 11:30:50|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1644233460000|2022-02-07 11:31:00|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|5627.71|0
1644233510000|2022-02-07 11:31:50|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|5628.36|0
1644233520000|2022-02-07 11:32:00|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|5630.14|0
1644233570000|2022-02-07 11:32:50|5629.49|5629.49|5629.17|5629.17|5629.49|5629.49|5629.17|5629.17|0
1644233620000|2022-02-07 11:33:40|5629.81|5629.81|5631.11|5631.11|5631.11|5631.11|5629.81|5629.81|0
1644233630000|2022-02-07 11:33:50|5630.46|5630.46|5630.14|5630.14|5630.46|5630.46|5630.14|5630.14|0
1644233640000|2022-02-07 11:34:00|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|5630.46|0
1644233650000|2022-02-07 11:34:10|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|0
1644233660000|2022-02-07 11:34:20|5631.11|5631.11|5631.11|5631.11|5631.11|5631.11|5630.46|5630.46|0
1644233670000|2022-02-07 11:34:30|5630.79|5630.79|5631.11|5631.11|5631.11|5631.11|5630.46|5630.46|0
1644233700000|2022-02-07 11:35:00|5631.76|5631.76|5630.79|5630.79|5631.76|5631.76|5630.79|5630.79|0
1644233710000|2022-02-07 11:35:10|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|0
1644233770000|2022-02-07 11:36:10|5628.2|5628.2|5624.64|5624.64|5628.2|5628.2|5624.64|5624.64|0
1644233780000|2022-02-07 11:36:20|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|5626.42|0
1644233790000|2022-02-07 11:36:30|5627.07|5627.07|5627.07|5627.07|5627.07|5627.07|5627.07|5627.07|0
1644233810000|2022-02-07 11:36:50|5621.73|5621.73|5623.19|5623.19|5623.51|5623.51|5621.73|5621.73|0
1644233820000|2022-02-07 11:37:00|5624.16|5624.16|5617.85|5617.85|5624.16|5624.16|5617.85|5617.85|0
1644233830000|2022-02-07 11:37:10|5617.53|5617.53|5618.17|5618.17|5618.17|5618.17|5617.2|5617.2|0
1644233840000|2022-02-07 11:37:20|5618.5|5618.5|5618.5|5618.5|5618.5|5618.5|5618.5|5618.5|0
1644233850000|2022-02-07 11:37:30|5618.82|5618.82|5617.53|5617.53|5618.82|5618.82|5616.88|5616.88|0
1644233860000|2022-02-07 11:37:40|5617.85|5617.85|5618.17|5618.17|5618.17|5618.17|5617.85|5617.85|0
1644233870000|2022-02-07 11:37:50|5617.85|5617.85|5617.53|5617.53|5617.85|5617.85|5617.53|5617.53|0
1644233880000|2022-02-07 11:38:00|5619.31|5619.31|5620.6|5620.6|5620.6|5620.6|5619.31|5619.31|0
1644233890000|2022-02-07 11:38:10|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|5622.38|0
1644233940000|2022-02-07 11:39:00|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|0
1644233950000|2022-02-07 11:39:10|5623.67|5623.67|5623.67|5623.67|5623.67|5623.67|5623.67|5623.67|0
1644234000000|2022-02-07 11:40:00|5623.03|5623.03|5619.47|5619.47|5623.03|5623.03|5619.47|5619.47|0
1644234010000|2022-02-07 11:40:10|5619.79|5619.79|5622.54|5622.54|5622.54|5622.54|5619.79|5619.79|0
1644234030000|2022-02-07 11:40:30|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|5618.99|0
1644234040000|2022-02-07 11:40:40|5618.01|5618.01|5618.99|5618.99|5618.99|5618.99|5618.01|5618.01|0
1644234050000|2022-02-07 11:40:50|5619.31|5619.31|5619.63|5619.63|5619.96|5619.96|5619.31|5619.31|0
1644234070000|2022-02-07 11:41:10|5618.99|5618.99|5619.96|5619.96|5619.96|5619.96|5618.99|5618.99|0
1644234080000|2022-02-07 11:41:20|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|5620.28|0
1644234090000|2022-02-07 11:41:30|5619.63|5619.63|5618.99|5618.99|5619.63|5619.63|5618.99|5618.99|0
1644234100000|2022-02-07 11:41:40|5619.96|5619.96|5620.6|5620.6|5620.6|5620.6|5619.96|5619.96|0
1644234120000|2022-02-07 11:42:00|5619.63|5619.63|5620.28|5620.28|5620.28|5620.28|5619.63|5619.63|0
1644234130000|2022-02-07 11:42:10|5620.93|5620.93|5621.25|5621.25|5621.25|5621.25|5620.93|5620.93|0
1644234140000|2022-02-07 11:42:20|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|0
1644234150000|2022-02-07 11:42:30|5621.25|5621.25|5621.58|5621.58|5621.58|5621.58|5621.25|5621.25|0
1644234160000|2022-02-07 11:42:40|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|5620.6|0
1644234170000|2022-02-07 11:42:50|5621.25|5621.25|5622.22|5622.22|5622.22|5622.22|5621.25|5621.25|0
1644234180000|2022-02-07 11:43:00|5621.9|5621.9|5621.25|5621.25|5621.9|5621.9|5621.25|5621.25|0
1644234190000|2022-02-07 11:43:10|5620.28|5620.28|5618.99|5618.99|5620.28|5620.28|5618.99|5618.99|0
1644234200000|2022-02-07 11:43:20|5621.25|5621.25|5621.9|5621.9|5621.9|5621.9|5621.25|5621.25|0
1644234210000|2022-02-07 11:43:30|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|0
1644234240000|2022-02-07 11:44:00|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|0
1644234250000|2022-02-07 11:44:10|5621.25|5621.25|5621.58|5621.58|5622.22|5622.22|5621.25|5621.25|0
1644234270000|2022-02-07 11:44:30|5622.87|5622.87|5622.87|5622.87|5622.87|5622.87|5622.87|5622.87|0
1644234310000|2022-02-07 11:45:10|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|5621.09|0
1644234330000|2022-02-07 11:45:30|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|5622.39|0
1644234350000|2022-02-07 11:45:50|5618.83|5618.83|5617.53|5617.53|5618.83|5618.83|5617.53|5617.53|0
1644234360000|2022-02-07 11:46:00|5615.75|5615.75|5615.75|5615.75|5615.75|5615.75|5615.75|5615.75|0
1644234380000|2022-02-07 11:46:20|5613.98|5613.98|5615.92|5615.92|5616.24|5616.24|5613.98|5613.98|0
1644234420000|2022-02-07 11:47:00|5615.59|5615.59|5616.57|5616.57|5616.57|5616.57|5615.59|5615.59|0
1644234430000|2022-02-07 11:47:10|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|5614.79|0
1644234440000|2022-02-07 11:47:20|5616.57|5616.57|5610.42|5610.42|5617.21|5617.21|5610.42|5610.42|0
1644234450000|2022-02-07 11:47:30|5612.2|5612.2|5610.42|5610.42|5612.2|5612.2|5610.42|5610.42|0
1644234460000|2022-02-07 11:47:40|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|0
1644234470000|2022-02-07 11:47:50|5610.75|5610.75|5612.52|5612.52|5612.52|5612.52|5610.75|5610.75|0
1644234480000|2022-02-07 11:48:00|5610.75|5610.75|5609.13|5609.13|5610.75|5610.75|5609.13|5609.13|0
1644234490000|2022-02-07 11:48:10|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|0
1644234500000|2022-02-07 11:48:20|5610.42|5610.42|5610.1|5610.1|5610.42|5610.42|5610.1|5610.1|0
1644234510000|2022-02-07 11:48:30|5610.75|5610.75|5611.07|5611.07|5611.07|5611.07|5610.75|5610.75|0
1644234520000|2022-02-07 11:48:40|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|0
1644234530000|2022-02-07 11:48:50|5610.42|5610.42|5611.07|5611.07|5611.07|5611.07|5610.42|5610.42|0
1644234560000|2022-02-07 11:49:20|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|0
1644234590000|2022-02-07 11:49:50|5610.42|5610.42|5610.1|5610.1|5610.42|5610.42|5610.1|5610.1|0
1644234610000|2022-02-07 11:50:10|5610.75|5610.75|5610.1|5610.1|5610.75|5610.75|5610.1|5610.1|0
1644234620000|2022-02-07 11:50:20|5609.77|5609.77|5610.42|5610.42|5610.42|5610.42|5609.13|5609.13|0
1644234630000|2022-02-07 11:50:30|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|0
1644234640000|2022-02-07 11:50:40|5609.45|5609.45|5608.8|5608.8|5609.45|5609.45|5608.16|5608.16|0
1644234650000|2022-02-07 11:50:50|5609.13|5609.13|5610.1|5610.1|5610.75|5610.75|5609.13|5609.13|0
1644234660000|2022-02-07 11:51:00|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|5609.45|0
1644234670000|2022-02-07 11:51:10|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|0
1644234680000|2022-02-07 11:51:20|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|5610.1|0
1644234740000|2022-02-07 11:52:20|5609.13|5609.13|5607.18|5607.18|5609.13|5609.13|5607.18|5607.18|0
1644234750000|2022-02-07 11:52:30|5606.86|5606.86|5606.86|5606.86|5606.86|5606.86|5606.86|5606.86|0
1644234770000|2022-02-07 11:52:50|5607.83|5607.83|5608.16|5608.16|5608.16|5608.16|5607.83|5607.83|0
1644234780000|2022-02-07 11:53:00|5608.48|5608.48|5609.45|5609.45|5609.45|5609.45|5608.48|5608.48|0
1644234800000|2022-02-07 11:53:20|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|0
1644234810000|2022-02-07 11:53:30|5611.55|5611.55|5611.55|5611.55|5611.55|5611.55|5611.55|5611.55|0
1644234840000|2022-02-07 11:54:00|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|0
1644234860000|2022-02-07 11:54:20|5611.88|5611.88|5609.77|5609.77|5611.88|5611.88|5609.77|5609.77|0
1644234870000|2022-02-07 11:54:30|5608|5608|5604.11|5604.11|5608|5608|5604.11|5604.11|0
1644234880000|2022-02-07 11:54:40|5603.47|5603.47|5601.69|5601.69|5603.47|5603.47|5601.69|5601.69|0
1644234890000|2022-02-07 11:54:50|5603.47|5603.47|5604.11|5604.11|5604.44|5604.44|5603.47|5603.47|0
1644234900000|2022-02-07 11:55:00|5603.79|5603.79|5603.47|5603.47|5603.79|5603.79|5603.47|5603.47|0
1644234920000|2022-02-07 11:55:20|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|0
1644234940000|2022-02-07 11:55:40|5603.47|5603.47|5603.14|5603.14|5603.47|5603.47|5603.14|5603.14|0
1644234970000|2022-02-07 11:56:10|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|0
1644234990000|2022-02-07 11:56:30|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|0
1644235010000|2022-02-07 11:56:50|5602.82|5602.82|5603.79|5603.79|5603.79|5603.79|5602.82|5602.82|0
1644235020000|2022-02-07 11:57:00|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|0
1644235030000|2022-02-07 11:57:10|5602.5|5602.5|5603.14|5603.14|5603.14|5603.14|5602.5|5602.5|0
1644235040000|2022-02-07 11:57:20|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.14|5603.14|0
1644235050000|2022-02-07 11:57:30|5603.47|5603.47|5604.44|5604.44|5604.44|5604.44|5603.14|5603.14|0
1644235060000|2022-02-07 11:57:40|5604.76|5604.76|5605.09|5605.09|5605.09|5605.09|5604.76|5604.76|0
1644235070000|2022-02-07 11:57:50|5605.41|5605.41|5604.11|5604.11|5605.41|5605.41|5604.11|5604.11|0
1644235080000|2022-02-07 11:58:00|5603.79|5603.79|5603.79|5603.79|5604.76|5604.76|5603.47|5603.47|0
1644235090000|2022-02-07 11:58:10|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|5603.47|0
1644235100000|2022-02-07 11:58:20|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|5601.69|0
1644235140000|2022-02-07 11:59:00|5600.39|5600.39|5600.07|5600.07|5600.39|5600.39|5600.07|5600.07|0
1644235150000|2022-02-07 11:59:10|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1644235180000|2022-02-07 11:59:40|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|5601.53|0
1644235190000|2022-02-07 11:59:50|5602.82|5602.82|5602.98|5602.98|5602.98|5602.98|5601.04|5601.04|0
1644235200000|2022-02-07 12:00:00|5602.34|5602.34|5601.69|5601.69|5602.34|5602.34|5601.69|5601.69|0
1644235210000|2022-02-07 12:00:10|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|0
1644235230000|2022-02-07 12:00:30|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|0
1644235240000|2022-02-07 12:00:40|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|5604.11|0
1644235260000|2022-02-07 12:01:00|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|0
1644235270000|2022-02-07 12:01:10|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|5604.76|0
1644235300000|2022-02-07 12:01:40|5608.32|5608.32|5604.76|5604.76|5608.32|5608.32|5604.76|5604.76|0
1644235310000|2022-02-07 12:01:50|5599.43|5599.43|5592.31|5592.31|5599.43|5599.43|5592.31|5592.31|0
1644235320000|2022-02-07 12:02:00|5594.09|5594.09|5594.09|5594.09|5595.87|5595.87|5590.53|5590.53|0
1644235330000|2022-02-07 12:02:10|5597.65|5597.65|5599.43|5599.43|5601.2|5601.2|5597.65|5597.65|0
1644235350000|2022-02-07 12:02:30|5594.09|5594.09|5598.29|5598.29|5598.29|5598.29|5594.09|5594.09|0
1644235390000|2022-02-07 12:03:10|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1644235440000|2022-02-07 12:04:00|5591.18|5591.18|5589.08|5589.08|5592.96|5592.96|5589.08|5589.08|0
1644235450000|2022-02-07 12:04:10|5587.3|5587.3|5585.52|5585.52|5587.3|5587.3|5585.52|5585.52|0
1644235460000|2022-02-07 12:04:20|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|0
1644235470000|2022-02-07 12:04:30|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|0
1644235500000|2022-02-07 12:05:00|5580.18|5580.18|5576.63|5576.63|5580.18|5580.18|5576.63|5576.63|0
1644235510000|2022-02-07 12:05:10|5574.85|5574.85|5575.49|5575.49|5575.49|5575.49|5573.07|5573.07|0
1644235520000|2022-02-07 12:05:20|5577.27|5577.27|5577.27|5577.27|5577.27|5577.27|5577.27|5577.27|0
1644235530000|2022-02-07 12:05:30|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|5576.95|0
1644235540000|2022-02-07 12:05:40|5575.17|5575.17|5571.29|5571.29|5575.17|5575.17|5571.29|5571.29|0
1644235550000|2022-02-07 12:05:50|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|5569.83|5569.83|0
1644235560000|2022-02-07 12:06:00|5571.94|5571.94|5572.26|5572.26|5572.26|5572.26|5571.94|5571.94|0
1644235610000|2022-02-07 12:06:50|5568.7|5568.7|5566.92|5566.92|5568.7|5568.7|5566.92|5566.92|0
1644235680000|2022-02-07 12:08:00|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|0
1644235700000|2022-02-07 12:08:20|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|5567.9|0
1644235710000|2022-02-07 12:08:30|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|5568.22|0
1644235720000|2022-02-07 12:08:40|5569.51|5569.51|5567.41|5567.41|5569.51|5569.51|5567.41|5567.41|0
1644235730000|2022-02-07 12:08:50|5565.63|5565.63|5565.31|5565.31|5565.63|5565.63|5565.31|5565.31|0
1644235740000|2022-02-07 12:09:00|5563.53|5563.53|5558.19|5558.19|5563.53|5563.53|5552.86|5552.86|0
1644235750000|2022-02-07 12:09:10|5559.97|5559.97|5552.86|5552.86|5559.97|5559.97|5551.08|5551.08|0
1644235760000|2022-02-07 12:09:20|5554.64|5554.64|5541.22|5541.22|5554.64|5554.64|5539.44|5539.44|0
1644235770000|2022-02-07 12:09:30|5534.1|5534.1|5534.42|5534.42|5534.42|5534.42|5534.1|5534.1|0
1644235780000|2022-02-07 12:09:40|5541.54|5541.54|5540.89|5540.89|5541.54|5541.54|5540.89|5540.89|0
1644235790000|2022-02-07 12:09:50|5541.86|5541.86|5541.54|5541.54|5541.86|5541.86|5541.54|5541.54|0
1644235800000|2022-02-07 12:10:00|5548.65|5548.65|5529.74|5529.74|5551.08|5551.08|5527.96|5527.96|0
1644235810000|2022-02-07 12:10:10|5533.29|5533.29|5535.07|5535.07|5535.07|5535.07|5533.29|5533.29|0
1644235820000|2022-02-07 12:10:20|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1644235840000|2022-02-07 12:10:40|5541.05|5541.05|5546.39|5546.39|5546.39|5546.39|5541.05|5541.05|0
1644235860000|2022-02-07 12:11:00|5548.17|5548.17|5547.52|5547.52|5548.17|5548.17|5547.52|5547.52|0
1644235870000|2022-02-07 12:11:10|5547.2|5547.2|5540.08|5540.08|5547.2|5547.2|5540.08|5540.08|0
1644235880000|2022-02-07 12:11:20|5545.42|5545.42|5542.83|5542.83|5546.39|5546.39|5542.83|5542.83|0
1644235890000|2022-02-07 12:11:30|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1644235900000|2022-02-07 12:11:40|5533.94|5533.94|5531.84|5531.84|5533.94|5533.94|5531.84|5531.84|0
1644235910000|2022-02-07 12:11:50|5530.06|5530.06|5528.28|5528.28|5530.06|5530.06|5522.94|5522.94|0
1644235930000|2022-02-07 12:12:10|5522.94|5522.94|5530.06|5530.06|5530.06|5530.06|5522.94|5522.94|0
1644235940000|2022-02-07 12:12:20|5531.84|5531.84|5535.39|5535.39|5535.39|5535.39|5531.84|5531.84|0
1644235960000|2022-02-07 12:12:40|5535.72|5535.72|5536.04|5536.04|5536.04|5536.04|5535.72|5535.72|0
1644235980000|2022-02-07 12:13:00|5535.72|5535.72|5535.23|5535.23|5537.5|5537.5|5532.16|5532.16|0
1644235990000|2022-02-07 12:13:10|5535.56|5535.56|5536.21|5536.21|5536.21|5536.21|5535.56|5535.56|0
1644236000000|2022-02-07 12:13:20|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1644236010000|2022-02-07 12:13:30|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1644236020000|2022-02-07 12:13:40|5532.65|5532.65|5532.32|5532.32|5532.65|5532.65|5532.32|5532.32|0
1644236030000|2022-02-07 12:13:50|5532|5532|5524.89|5524.89|5532|5532|5524.89|5524.89|0
1644236040000|2022-02-07 12:14:00|5526.66|5526.66|5526.02|5526.02|5526.66|5526.66|5526.02|5526.02|0
1644236050000|2022-02-07 12:14:10|5526.99|5526.99|5527.96|5527.96|5527.96|5527.96|5526.99|5526.99|0
1644236080000|2022-02-07 12:14:40|5529.74|5529.74|5530.06|5530.06|5530.06|5530.06|5529.74|5529.74|0
1644236090000|2022-02-07 12:14:50|5531.84|5531.84|5529.74|5529.74|5532.49|5532.49|5527.96|5527.96|0
1644236100000|2022-02-07 12:15:00|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1644236110000|2022-02-07 12:15:10|5527.15|5527.15|5527.15|5527.15|5528.93|5528.93|5527.15|5527.15|0
1644236120000|2022-02-07 12:15:20|5526.5|5526.5|5525.05|5525.05|5528.28|5528.28|5525.05|5525.05|0
1644236150000|2022-02-07 12:15:50|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|0
1644236160000|2022-02-07 12:16:00|5523.92|5523.92|5525.7|5525.7|5525.7|5525.7|5523.92|5523.92|0
1644236170000|2022-02-07 12:16:10|5522.14|5522.14|5520.36|5520.36|5522.14|5522.14|5520.36|5520.36|0
1644236180000|2022-02-07 12:16:20|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1644236190000|2022-02-07 12:16:30|5520.04|5520.04|5519.71|5519.71|5520.04|5520.04|5519.71|5519.71|0
1644236210000|2022-02-07 12:16:50|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1644236220000|2022-02-07 12:17:00|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|0
1644236230000|2022-02-07 12:17:10|5537.66|5537.66|5535.39|5535.39|5537.66|5537.66|5534.42|5534.42|0
1644236240000|2022-02-07 12:17:20|5537.01|5537.01|5539.76|5539.76|5539.76|5539.76|5537.01|5537.01|0
1644236250000|2022-02-07 12:17:30|5540.41|5540.41|5541.38|5541.38|5541.38|5541.38|5540.41|5540.41|0
1644236260000|2022-02-07 12:17:40|5539.6|5539.6|5541.22|5541.22|5541.22|5541.22|5539.6|5539.6|0
1644236270000|2022-02-07 12:17:50|5541.55|5541.55|5541.87|5541.87|5541.87|5541.87|5541.55|5541.55|0
1644236280000|2022-02-07 12:18:00|5540.57|5540.57|5545.1|5545.1|5545.1|5545.1|5540.57|5540.57|0
1644236290000|2022-02-07 12:18:10|5544.46|5544.46|5546.88|5546.88|5546.88|5546.88|5544.46|5544.46|0
1644236300000|2022-02-07 12:18:20|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|5546.56|0
1644236320000|2022-02-07 12:18:40|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|0
1644236330000|2022-02-07 12:18:50|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|0
1644236340000|2022-02-07 12:19:00|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1644236360000|2022-02-07 12:19:20|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|0
1644236370000|2022-02-07 12:19:30|5543.97|5543.97|5545.26|5545.26|5545.26|5545.26|5543.97|5543.97|0
1644236390000|2022-02-07 12:19:50|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|5545.59|0
1644236400000|2022-02-07 12:20:00|5544.94|5544.94|5544.62|5544.62|5544.94|5544.94|5544.62|5544.62|0
1644236410000|2022-02-07 12:20:10|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1644236470000|2022-02-07 12:21:10|5543|5543|5538.47|5538.47|5543|5543|5536.69|5536.69|0
1644236510000|2022-02-07 12:21:50|5540.73|5540.73|5541.38|5541.38|5541.38|5541.38|5540.73|5540.73|0
1644236520000|2022-02-07 12:22:00|5540.73|5540.73|5540.41|5540.41|5540.73|5540.73|5540.41|5540.41|0
1644236530000|2022-02-07 12:22:10|5541.06|5541.06|5542.35|5542.35|5542.35|5542.35|5541.06|5541.06|0
1644236540000|2022-02-07 12:22:20|5542.68|5542.68|5543|5543|5543|5543|5542.68|5542.68|0
1644236580000|2022-02-07 12:23:00|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|0
1644236590000|2022-02-07 12:23:10|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5539.44|5539.44|0
1644236600000|2022-02-07 12:23:20|5540.73|5540.73|5541.06|5541.06|5541.06|5541.06|5540.73|5540.73|0
1644236610000|2022-02-07 12:23:30|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1644236640000|2022-02-07 12:24:00|5542.19|5542.19|5545.75|5545.75|5545.75|5545.75|5542.19|5542.19|0
1644236680000|2022-02-07 12:24:40|5551.08|5551.08|5549.46|5549.46|5551.08|5551.08|5549.46|5549.46|0
1644236700000|2022-02-07 12:25:00|5551.24|5551.24|5551.24|5551.24|5551.24|5551.24|5551.24|5551.24|0
1644236730000|2022-02-07 12:25:30|5552.86|5552.86|5554.16|5554.16|5554.16|5554.16|5552.86|5552.86|0
1644236740000|2022-02-07 12:25:40|5553.83|5553.83|5553.19|5553.19|5553.83|5553.83|5553.19|5553.19|0
1644236800000|2022-02-07 12:26:40|5553.51|5553.51|5554.8|5554.8|5554.8|5554.8|5553.51|5553.51|0
1644236810000|2022-02-07 12:26:50|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|0
1644236820000|2022-02-07 12:27:00|5554.48|5554.48|5556.42|5556.42|5556.42|5556.42|5554.16|5554.16|0
1644236840000|2022-02-07 12:27:20|5556.1|5556.1|5557.07|5557.07|5557.07|5557.07|5554.8|5554.8|0
1644236850000|2022-02-07 12:27:30|5556.1|5556.1|5557.07|5557.07|5557.07|5557.07|5556.1|5556.1|0
1644236860000|2022-02-07 12:27:40|5556.75|5556.75|5554.48|5554.48|5556.75|5556.75|5554.48|5554.48|0
1644236870000|2022-02-07 12:27:50|5555.45|5555.45|5556.75|5556.75|5556.75|5556.75|5555.13|5555.13|0
1644236880000|2022-02-07 12:28:00|5557.07|5557.07|5559.01|5559.01|5559.01|5559.01|5556.1|5556.1|0
1644236890000|2022-02-07 12:28:10|5559.34|5559.34|5555.78|5555.78|5559.34|5559.34|5555.78|5555.78|0
1644236900000|2022-02-07 12:28:20|5554.8|5554.8|5553.19|5553.19|5554.8|5554.8|5553.19|5553.19|0
1644236910000|2022-02-07 12:28:30|5554.16|5554.16|5554.16|5554.16|5554.8|5554.8|5553.83|5553.83|0
1644236920000|2022-02-07 12:28:40|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|0
1644236930000|2022-02-07 12:28:50|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|0
1644236940000|2022-02-07 12:29:00|5564.99|5564.99|5564.99|5564.99|5564.99|5564.99|5564.99|5564.99|0
1644236950000|2022-02-07 12:29:10|5566.77|5566.77|5566.77|5566.77|5566.77|5566.77|5566.77|5566.77|0
1644236960000|2022-02-07 12:29:20|5570.33|5570.33|5564.67|5564.67|5570.33|5570.33|5564.67|5564.67|0
1644237000000|2022-02-07 12:30:00|5562.89|5562.89|5554.8|5554.8|5562.89|5562.89|5554.8|5554.8|0
1644237010000|2022-02-07 12:30:10|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|0
1644237040000|2022-02-07 12:30:40|5554.8|5554.8|5554.8|5554.8|5554.8|5554.8|5554.8|5554.8|0
1644237060000|2022-02-07 12:31:00|5553.83|5553.83|5553.83|5553.83|5553.83|5553.83|5553.83|5553.83|0
1644237080000|2022-02-07 12:31:20|5555.78|5555.78|5555.45|5555.45|5555.78|5555.78|5555.13|5555.13|0
1644237090000|2022-02-07 12:31:30|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|5556.42|0
1644237100000|2022-02-07 12:31:40|5554.64|5554.64|5558.2|5558.2|5558.2|5558.2|5554.64|5554.64|0
1644237110000|2022-02-07 12:31:50|5559.5|5559.5|5560.14|5560.14|5560.14|5560.14|5559.5|5559.5|0
1644237120000|2022-02-07 12:32:00|5559.5|5559.5|5558.85|5558.85|5559.5|5559.5|5558.85|5558.85|0
1644237130000|2022-02-07 12:32:10|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|0
1644237140000|2022-02-07 12:32:20|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|0
1644237150000|2022-02-07 12:32:30|5558.85|5558.85|5559.17|5559.17|5559.17|5559.17|5558.2|5558.2|0
1644237160000|2022-02-07 12:32:40|5558.85|5558.85|5559.82|5559.82|5559.82|5559.82|5558.85|5558.85|0
1644237170000|2022-02-07 12:32:50|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|0
1644237190000|2022-02-07 12:33:10|5559.17|5559.17|5559.17|5559.17|5559.17|5559.17|5559.17|5559.17|0
1644237220000|2022-02-07 12:33:40|5558.53|5558.53|5557.23|5557.23|5558.85|5558.85|5557.23|5557.23|0
1644237230000|2022-02-07 12:33:50|5556.91|5556.91|5556.91|5556.91|5556.91|5556.91|5556.91|5556.91|0
1644237240000|2022-02-07 12:34:00|5558.2|5558.2|5558.53|5558.53|5559.17|5559.17|5558.2|5558.2|0
1644237270000|2022-02-07 12:34:30|5558.85|5558.85|5564.83|5564.83|5564.83|5564.83|5558.85|5558.85|0
1644237290000|2022-02-07 12:34:50|5564.51|5564.51|5563.54|5563.54|5564.51|5564.51|5563.54|5563.54|0
1644237300000|2022-02-07 12:35:00|5564.51|5564.51|5565.48|5565.48|5565.48|5565.48|5564.51|5564.51|0
1644237340000|2022-02-07 12:35:40|5569.04|5569.04|5569.04|5569.04|5570.82|5570.82|5569.04|5569.04|0
1644237360000|2022-02-07 12:36:00|5568.07|5568.07|5567.74|5567.74|5568.07|5568.07|5567.42|5567.42|0
1644237370000|2022-02-07 12:36:10|5564.51|5564.51|5556.26|5556.26|5564.51|5564.51|5556.26|5556.26|0
1644237380000|2022-02-07 12:36:20|5554.96|5554.96|5555.28|5555.28|5555.28|5555.28|5554.31|5554.31|0
1644237390000|2022-02-07 12:36:30|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|5556.26|0
1644237420000|2022-02-07 12:37:00|5556.58|5556.58|5553.67|5553.67|5556.58|5556.58|5553.67|5553.67|0
1644237460000|2022-02-07 12:37:40|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|5553.34|0
1644237480000|2022-02-07 12:38:00|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|0
1644237490000|2022-02-07 12:38:10|5549.78|5549.78|5551.4|5551.4|5553.34|5553.34|5549.78|5549.78|0
1644237500000|2022-02-07 12:38:20|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|0
1644237510000|2022-02-07 12:38:30|5549.78|5549.78|5548.16|5548.16|5549.78|5549.78|5548.16|5548.16|0
1644237570000|2022-02-07 12:39:30|5551.72|5551.72|5551.07|5551.07|5551.72|5551.72|5551.07|5551.07|0
1644237580000|2022-02-07 12:39:40|5550.1|5550.1|5548.48|5548.48|5550.1|5550.1|5548.48|5548.48|0
1644237610000|2022-02-07 12:40:10|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|0
1644237630000|2022-02-07 12:40:30|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1644237680000|2022-02-07 12:41:20|5542.66|5542.66|5544.44|5544.44|5544.44|5544.44|5542.66|5542.66|0
1644237700000|2022-02-07 12:41:40|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1644237720000|2022-02-07 12:42:00|5543.47|5543.47|5543.14|5543.14|5543.47|5543.47|5543.14|5543.14|0
1644237730000|2022-02-07 12:42:10|5541.85|5541.85|5540.88|5540.88|5541.85|5541.85|5540.88|5540.88|0
1644237740000|2022-02-07 12:42:20|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|0
1644237760000|2022-02-07 12:42:40|5541.69|5541.69|5543.46|5543.46|5543.46|5543.46|5541.69|5541.69|0
1644237770000|2022-02-07 12:42:50|5545.73|5545.73|5544.76|5544.76|5545.73|5545.73|5544.76|5544.76|0
1644237780000|2022-02-07 12:43:00|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|0
1644237790000|2022-02-07 12:43:10|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1644237800000|2022-02-07 12:43:20|5546.38|5546.38|5549.61|5549.61|5549.61|5549.61|5546.38|5546.38|0
1644237820000|2022-02-07 12:43:40|5548|5548|5548|5548|5548|5548|5548|5548|0
1644237830000|2022-02-07 12:43:50|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|0
1644237850000|2022-02-07 12:44:10|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|0
1644237880000|2022-02-07 12:44:40|5547.35|5547.35|5547.03|5547.03|5547.35|5547.35|5547.03|5547.03|0
1644237950000|2022-02-07 12:45:50|5545.73|5545.73|5545.41|5545.41|5545.73|5545.73|5545.41|5545.41|0
1644237960000|2022-02-07 12:46:00|5546.05|5546.05|5545.73|5545.73|5546.05|5546.05|5545.73|5545.73|0
1644237970000|2022-02-07 12:46:10|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|0
1644238000000|2022-02-07 12:46:40|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|0
1644238070000|2022-02-07 12:47:50|5539.1|5539.1|5538.13|5538.13|5539.1|5539.1|5537.8|5537.8|0
1644238110000|2022-02-07 12:48:30|5539.42|5539.42|5541.37|5541.37|5541.37|5541.37|5539.42|5539.42|0
1644238180000|2022-02-07 12:49:40|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1644238260000|2022-02-07 12:51:00|5541.85|5541.85|5541.53|5541.53|5541.85|5541.85|5541.53|5541.53|0
1644238320000|2022-02-07 12:52:00|5541.85|5541.85|5541.85|5541.85|5541.85|5541.85|5541.85|5541.85|0
1644238330000|2022-02-07 12:52:10|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|0
1644238360000|2022-02-07 12:52:40|5540.55|5540.55|5539.58|5539.58|5540.55|5540.55|5539.58|5539.58|0
1644238370000|2022-02-07 12:52:50|5543.14|5543.14|5543.14|5543.14|5544.92|5544.92|5543.14|5543.14|0
1644238430000|2022-02-07 12:53:50|5542.49|5542.49|5541.52|5541.52|5542.49|5542.49|5541.52|5541.52|0
1644238440000|2022-02-07 12:54:00|5543.3|5543.3|5543.3|5543.3|5543.3|5543.3|5543.3|5543.3|0
1644238460000|2022-02-07 12:54:20|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|0
1644238660000|2022-02-07 12:57:40|5547.67|5547.67|5551.23|5551.23|5551.23|5551.23|5547.67|5547.67|0
1644238680000|2022-02-07 12:58:00|5551.55|5551.55|5553.17|5553.17|5554.14|5554.14|5551.55|5551.55|0
1644238690000|2022-02-07 12:58:10|5552.85|5552.85|5550.74|5550.74|5552.85|5552.85|5550.42|5550.42|0
1644238700000|2022-02-07 12:58:20|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|0
1644238740000|2022-02-07 12:59:00|5552.85|5552.85|5552.2|5552.2|5553.82|5553.82|5552.2|5552.2|0
1644238850000|2022-02-07 13:00:50|5552.52|5552.52|5554.3|5554.3|5554.3|5554.3|5552.52|5552.52|0
1644238860000|2022-02-07 13:01:00|5555.27|5555.27|5556.24|5556.24|5556.24|5556.24|5555.27|5555.27|0
1644238950000|2022-02-07 13:02:30|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|0
1644238960000|2022-02-07 13:02:40|5558.99|5558.99|5560.77|5560.77|5560.77|5560.77|5558.99|5558.99|0
1644239000000|2022-02-07 13:03:20|5562.07|5562.07|5563.04|5563.04|5563.04|5563.04|5562.07|5562.07|0
1644239030000|2022-02-07 13:03:50|5562.71|5562.71|5561.42|5561.42|5562.71|5562.71|5561.42|5561.42|0
1644239130000|2022-02-07 13:05:30|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|0
1644239140000|2022-02-07 13:05:40|5561.42|5561.42|5561.42|5561.42|5561.42|5561.42|5561.42|5561.42|0
1644239160000|2022-02-07 13:06:00|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|5563.2|0
1644239260000|2022-02-07 13:07:40|5564.49|5564.49|5566.27|5566.27|5566.27|5566.27|5564.49|5564.49|0
1644239280000|2022-02-07 13:08:00|5565.95|5565.95|5564.98|5564.98|5565.95|5565.95|5564.98|5564.98|0
1644239330000|2022-02-07 13:08:50|5561.42|5561.42|5559.64|5559.64|5561.42|5561.42|5559.64|5559.64|0
1644239340000|2022-02-07 13:09:00|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|5557.86|0
1644239350000|2022-02-07 13:09:10|5558.83|5558.83|5555.27|5555.27|5558.83|5558.83|5555.27|5555.27|0
1644239400000|2022-02-07 13:10:00|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|0
1644239470000|2022-02-07 13:11:10|5553.66|5553.66|5553.33|5553.33|5553.66|5553.66|5553.33|5553.33|0
1644239480000|2022-02-07 13:11:20|5555.11|5555.11|5549.77|5549.77|5555.11|5555.11|5549.77|5549.77|0
1644239490000|2022-02-07 13:11:30|5546.22|5546.22|5544.44|5544.44|5546.22|5546.22|5544.44|5544.44|0
1644239520000|2022-02-07 13:12:00|5543.47|5543.47|5543.95|5543.95|5543.95|5543.95|5542.17|5542.17|0
1644239560000|2022-02-07 13:12:40|5545.73|5545.73|5547.51|5547.51|5547.51|5547.51|5545.73|5545.73|0
1644239640000|2022-02-07 13:14:00|5543.95|5543.95|5543.3|5543.3|5543.95|5543.95|5543.3|5543.3|0
1644239650000|2022-02-07 13:14:10|5545.25|5545.25|5545.57|5545.57|5545.57|5545.57|5544.92|5544.92|0
1644239660000|2022-02-07 13:14:20|5544.28|5544.28|5543.3|5543.3|5544.28|5544.28|5543.3|5543.3|0
1644239730000|2022-02-07 13:15:30|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|0
1644239860000|2022-02-07 13:17:40|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1644239940000|2022-02-07 13:19:00|5542.5|5542.5|5542.5|5542.5|5542.5|5542.5|5542.5|5542.5|0
1644240010000|2022-02-07 13:20:10|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|0
1644240140000|2022-02-07 13:22:20|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1644240180000|2022-02-07 13:23:00|5542.17|5542.17|5542.82|5542.82|5542.82|5542.82|5542.17|5542.17|0
1644240240000|2022-02-07 13:24:00|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1644240330000|2022-02-07 13:25:30|5537.48|5537.48|5539.26|5539.26|5539.26|5539.26|5537.48|5537.48|0
1644240360000|2022-02-07 13:26:00|5538.62|5538.62|5538.94|5538.94|5538.94|5538.94|5538.62|5538.62|0
1644240460000|2022-02-07 13:27:40|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|0
1644240490000|2022-02-07 13:28:10|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1644240500000|2022-02-07 13:28:20|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|0
1644240510000|2022-02-07 13:28:30|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1644240620000|2022-02-07 13:30:20|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1644240630000|2022-02-07 13:30:30|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|0
1644240650000|2022-02-07 13:30:50|5542.82|5542.82|5543.79|5543.79|5543.79|5543.79|5542.5|5542.5|0
1644240680000|2022-02-07 13:31:20|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|0
1644240690000|2022-02-07 13:31:30|5542.82|5542.82|5541.85|5541.85|5542.82|5542.82|5541.85|5541.85|0
1644240790000|2022-02-07 13:33:10|5541.53|5541.53|5541.2|5541.2|5541.53|5541.53|5541.2|5541.2|0
1644240800000|2022-02-07 13:33:20|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|0
1644240810000|2022-02-07 13:33:30|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|0
1644240820000|2022-02-07 13:33:40|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|0
1644240880000|2022-02-07 13:34:40|5541.36|5541.36|5540.71|5540.71|5541.36|5541.36|5540.71|5540.71|0
1644240890000|2022-02-07 13:34:50|5539.42|5539.42|5539.42|5539.42|5539.42|5539.42|5539.42|5539.42|0
1644240900000|2022-02-07 13:35:00|5537.64|5537.64|5534.08|5534.08|5537.64|5537.64|5534.08|5534.08|0
1644240920000|2022-02-07 13:35:20|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|0
1644241050000|2022-02-07 13:37:30|5535.21|5535.21|5533.6|5533.6|5535.21|5535.21|5533.6|5533.6|0
1644241100000|2022-02-07 13:38:20|5533.27|5533.27|5534.24|5534.24|5534.24|5534.24|5533.27|5533.27|0
1644241120000|2022-02-07 13:38:40|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|0
1644241130000|2022-02-07 13:38:50|5535.86|5535.86|5533.92|5533.92|5535.86|5535.86|5533.92|5533.92|0
1644241210000|2022-02-07 13:40:10|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|0
1644241240000|2022-02-07 13:40:40|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1644241440000|2022-02-07 13:44:00|5527.94|5527.94|5526.97|5526.97|5527.94|5527.94|5525.99|5525.99|0
1644241450000|2022-02-07 13:44:10|5526.32|5526.32|5525.99|5525.99|5526.32|5526.32|5525.99|5525.99|0
1644241470000|2022-02-07 13:44:30|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|0
1644241490000|2022-02-07 13:44:50|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|0
1644241510000|2022-02-07 13:45:10|5524.22|5524.22|5523.57|5523.57|5524.22|5524.22|5523.57|5523.57|0
1644241540000|2022-02-07 13:45:40|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|5521.95|0
1644241660000|2022-02-07 13:47:40|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|0
1644241820000|2022-02-07 13:50:20|5522.6|5522.6|5523.24|5523.24|5523.57|5523.57|5522.6|5522.6|0
1644241830000|2022-02-07 13:50:30|5522.6|5522.6|5523.89|5523.89|5523.89|5523.89|5522.6|5522.6|0
1644241860000|2022-02-07 13:51:00|5522.92|5522.92|5521.3|5521.3|5522.92|5522.92|5521.3|5521.3|0
1644241890000|2022-02-07 13:51:30|5517.74|5517.74|5515.97|5515.97|5517.74|5517.74|5514.19|5514.19|0
1644241910000|2022-02-07 13:51:50|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|0
1644242000000|2022-02-07 13:53:20|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|0
1644242060000|2022-02-07 13:54:20|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|0
1644242100000|2022-02-07 13:55:00|5514.19|5514.19|5513.86|5513.86|5514.19|5514.19|5513.86|5513.86|0
1644242150000|2022-02-07 13:55:50|5512.08|5512.08|5513.86|5513.86|5513.86|5513.86|5512.08|5512.08|0
1644242240000|2022-02-07 13:57:20|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|0
1644242310000|2022-02-07 13:58:30|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|0
1644242330000|2022-02-07 13:58:50|5511.92|5511.92|5511.6|5511.6|5511.92|5511.92|5511.6|5511.6|0
1644242340000|2022-02-07 13:59:00|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1644242350000|2022-02-07 13:59:10|5509.33|5509.33|5509.33|5509.33|5509.33|5509.33|5509.33|5509.33|0
1644242410000|2022-02-07 14:00:10|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1644242440000|2022-02-07 14:00:40|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644242480000|2022-02-07 14:01:20|5508.04|5508.04|5507.72|5507.72|5508.04|5508.04|5507.72|5507.72|0
1644242560000|2022-02-07 14:02:40|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|0
1644242590000|2022-02-07 14:03:10|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1644242600000|2022-02-07 14:03:20|5506.75|5506.75|5505.77|5505.77|5506.75|5506.75|5505.77|5505.77|0
1644242610000|2022-02-07 14:03:30|5504|5504|5504|5504|5504|5504|5504|5504|0
1644242620000|2022-02-07 14:03:40|5504.64|5504.64|5505.61|5505.61|5505.61|5505.61|5504.64|5504.64|0
1644242690000|2022-02-07 14:04:50|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|0
1644242700000|2022-02-07 14:05:00|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|0
1644242780000|2022-02-07 14:06:20|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1644242800000|2022-02-07 14:06:40|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1644242840000|2022-02-07 14:07:20|5504|5504|5504|5504|5504|5504|5504|5504|0
1644242870000|2022-02-07 14:07:50|5505.94|5505.94|5505.94|5505.94|5505.94|5505.94|5505.94|5505.94|0
1644242880000|2022-02-07 14:08:00|5505.61|5505.61|5504.64|5504.64|5505.61|5505.61|5504.64|5504.64|0
1644242950000|2022-02-07 14:09:10|5506.42|5506.42|5509.98|5509.98|5509.98|5509.98|5506.42|5506.42|0
1644243000000|2022-02-07 14:10:00|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|0
1644243030000|2022-02-07 14:10:30|5508.2|5508.2|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1644243040000|2022-02-07 14:10:40|5506.75|5506.75|5507.07|5507.07|5507.07|5507.07|5506.75|5506.75|0
1644243050000|2022-02-07 14:10:50|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1644243070000|2022-02-07 14:11:10|5506.75|5506.75|5508.04|5508.04|5508.04|5508.04|5506.75|5506.75|0
1644243080000|2022-02-07 14:11:20|5509.01|5509.01|5508.04|5508.04|5509.01|5509.01|5508.04|5508.04|0
1644243110000|2022-02-07 14:11:50|5508.69|5508.69|5508.36|5508.36|5508.69|5508.69|5508.36|5508.36|0
1644243130000|2022-02-07 14:12:10|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1644243180000|2022-02-07 14:13:00|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644243190000|2022-02-07 14:13:10|5509.33|5509.33|5507.56|5507.56|5509.33|5509.33|5507.23|5507.23|0
1644243240000|2022-02-07 14:14:00|5502.22|5502.22|5493.16|5493.16|5502.22|5502.22|5493.16|5493.16|0
1644243270000|2022-02-07 14:14:30|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1644243280000|2022-02-07 14:14:40|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|0
1644243300000|2022-02-07 14:15:00|5484.59|5484.59|5488.15|5488.15|5493.49|5493.49|5484.59|5484.59|0
1644243310000|2022-02-07 14:15:10|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1644243330000|2022-02-07 14:15:30|5488.15|5488.15|5486.37|5486.37|5488.15|5488.15|5486.37|5486.37|0
1644243360000|2022-02-07 14:16:00|5491.71|5491.71|5495.1|5495.1|5495.1|5495.1|5491.71|5491.71|0
1644243410000|2022-02-07 14:16:50|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|0
1644243430000|2022-02-07 14:17:10|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|0
1644243450000|2022-02-07 14:17:30|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|0
1644243460000|2022-02-07 14:17:40|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|0
1644243490000|2022-02-07 14:18:10|5491.87|5491.87|5493.65|5493.65|5493.65|5493.65|5491.87|5491.87|0
1644243520000|2022-02-07 14:18:40|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|0
1644243540000|2022-02-07 14:19:00|5489.12|5489.12|5488.8|5488.8|5489.12|5489.12|5488.8|5488.8|0
1644243560000|2022-02-07 14:19:20|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1644243590000|2022-02-07 14:19:50|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1644243600000|2022-02-07 14:20:00|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|0
1644243620000|2022-02-07 14:20:20|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|0
1644243680000|2022-02-07 14:21:20|5481.36|5481.36|5479.58|5479.58|5481.36|5481.36|5479.58|5479.58|0
1644243690000|2022-02-07 14:21:30|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1644243700000|2022-02-07 14:21:40|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1644243720000|2022-02-07 14:22:00|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1644243740000|2022-02-07 14:22:20|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|0
1644243780000|2022-02-07 14:23:00|5481.85|5481.85|5481.52|5481.52|5481.85|5481.85|5481.52|5481.52|0
1644243790000|2022-02-07 14:23:10|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1644243840000|2022-02-07 14:24:00|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|0
1644243880000|2022-02-07 14:24:40|5483.62|5483.62|5484.6|5484.6|5484.6|5484.6|5483.62|5483.62|0
1644243900000|2022-02-07 14:25:00|5482.82|5482.82|5480.87|5480.87|5482.82|5482.82|5480.87|5480.87|0
1644243940000|2022-02-07 14:25:40|5481.52|5481.52|5481.85|5481.85|5481.85|5481.85|5481.52|5481.52|0
1644243960000|2022-02-07 14:26:00|5474.73|5474.73|5477.64|5477.64|5478.29|5478.29|5474.73|5474.73|0
1644243970000|2022-02-07 14:26:10|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|0
1644244020000|2022-02-07 14:27:00|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1644244030000|2022-02-07 14:27:10|5475.38|5475.38|5472.63|5472.63|5476.03|5476.03|5472.63|5472.63|0
1644244140000|2022-02-07 14:29:00|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644244180000|2022-02-07 14:29:40|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644244190000|2022-02-07 14:29:50|5469.07|5469.07|5472.63|5472.63|5472.63|5472.63|5469.07|5469.07|0
1644244200000|2022-02-07 14:30:00|5474.41|5474.41|5483.3|5483.3|5483.3|5483.3|5474.41|5474.41|0
1644244210000|2022-02-07 14:30:10|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1644244220000|2022-02-07 14:30:20|5483.3|5483.3|5485.08|5485.08|5485.08|5485.08|5481.52|5481.52|0
1644244230000|2022-02-07 14:30:30|5485.73|5485.73|5489.93|5489.93|5493.49|5493.49|5485.73|5485.73|0
1644244250000|2022-02-07 14:30:50|5489.28|5489.28|5475.05|5475.05|5489.28|5489.28|5475.05|5475.05|0
1644244260000|2022-02-07 14:31:00|5474.73|5474.73|5471.33|5471.33|5474.73|5474.73|5471.33|5471.33|0
1644244270000|2022-02-07 14:31:10|5473.11|5473.11|5469.56|5469.56|5473.11|5473.11|5469.56|5469.56|0
1644244290000|2022-02-07 14:31:30|5466|5466|5471.33|5471.33|5471.33|5471.33|5462.44|5462.44|0
1644244300000|2022-02-07 14:31:40|5467.78|5467.78|5467.45|5467.45|5467.78|5467.78|5467.45|5467.45|0
1644244330000|2022-02-07 14:32:10|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1644244380000|2022-02-07 14:33:00|5472.31|5472.31|5471.66|5471.66|5472.31|5472.31|5471.66|5471.66|0
1644244390000|2022-02-07 14:33:10|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1644244400000|2022-02-07 14:33:20|5469.23|5469.23|5467.45|5467.45|5469.23|5469.23|5467.45|5467.45|0
1644244410000|2022-02-07 14:33:30|5462.12|5462.12|5455|5455|5462.12|5462.12|5455|5455|0
1644244460000|2022-02-07 14:34:20|5454.68|5454.68|5454.68|5454.68|5454.68|5454.68|5454.68|5454.68|0
1644244470000|2022-02-07 14:34:30|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1644244480000|2022-02-07 14:34:40|5456.62|5456.62|5455.65|5455.65|5456.62|5456.62|5455.65|5455.65|0
1644244490000|2022-02-07 14:34:50|5456.62|5456.62|5458.4|5458.4|5458.4|5458.4|5456.62|5456.62|0
1644244500000|2022-02-07 14:35:00|5458.72|5458.72|5460.5|5460.5|5460.5|5460.5|5458.72|5458.72|0
1644244510000|2022-02-07 14:35:10|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1644244520000|2022-02-07 14:35:20|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|0
1644244550000|2022-02-07 14:35:50|5461.96|5461.96|5463.74|5463.74|5463.74|5463.74|5460.18|5460.18|0
1644244560000|2022-02-07 14:36:00|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|0
1644244570000|2022-02-07 14:36:10|5460.5|5460.5|5456.94|5456.94|5460.5|5460.5|5455.17|5455.17|0
1644244580000|2022-02-07 14:36:20|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1644244590000|2022-02-07 14:36:30|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1644244600000|2022-02-07 14:36:40|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1644244610000|2022-02-07 14:36:50|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1644244630000|2022-02-07 14:37:10|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1644244640000|2022-02-07 14:37:20|5455.17|5455.17|5456.94|5456.94|5456.94|5456.94|5455.17|5455.17|0
1644244660000|2022-02-07 14:37:40|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1644244680000|2022-02-07 14:38:00|5458.4|5458.4|5454.84|5454.84|5458.4|5458.4|5454.84|5454.84|0
1644244690000|2022-02-07 14:38:10|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1644244700000|2022-02-07 14:38:20|5453.06|5453.06|5456.62|5456.62|5456.62|5456.62|5453.06|5453.06|0
1644244730000|2022-02-07 14:38:50|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|0
1644244750000|2022-02-07 14:39:10|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|0
1644244760000|2022-02-07 14:39:20|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1644244770000|2022-02-07 14:39:30|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|0
1644244780000|2022-02-07 14:39:40|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1644244790000|2022-02-07 14:39:50|5461.47|5461.47|5461.15|5461.15|5461.47|5461.47|5461.15|5461.15|0
1644244800000|2022-02-07 14:40:00|5459.37|5459.37|5461.15|5461.15|5461.15|5461.15|5459.37|5459.37|0
1644244840000|2022-02-07 14:40:40|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|0
1644244870000|2022-02-07 14:41:10|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|0
1644244900000|2022-02-07 14:41:40|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1644244930000|2022-02-07 14:42:10|5462.93|5462.93|5464.71|5464.71|5464.71|5464.71|5462.93|5462.93|0
1644244940000|2022-02-07 14:42:20|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1644244990000|2022-02-07 14:43:10|5466.81|5466.81|5465.03|5465.03|5466.81|5466.81|5465.03|5465.03|0
1644245020000|2022-02-07 14:43:40|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|0
1644245030000|2022-02-07 14:43:50|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|0
1644245100000|2022-02-07 14:45:00|5467.46|5467.46|5472.79|5472.79|5472.79|5472.79|5467.46|5467.46|0
1644245120000|2022-02-07 14:45:20|5471.01|5471.01|5474.57|5474.57|5474.57|5474.57|5471.01|5471.01|0
1644245130000|2022-02-07 14:45:30|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|0
1644245150000|2022-02-07 14:45:50|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|0
1644245160000|2022-02-07 14:46:00|5472.14|5472.14|5470.04|5470.04|5472.14|5472.14|5470.04|5470.04|0
1644245180000|2022-02-07 14:46:20|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1644245200000|2022-02-07 14:46:40|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|0
1644245220000|2022-02-07 14:47:00|5466.48|5466.48|5462.93|5462.93|5466.48|5466.48|5462.93|5462.93|0
1644245270000|2022-02-07 14:47:50|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1644245300000|2022-02-07 14:48:20|5462.44|5462.44|5462.12|5462.12|5462.44|5462.44|5462.12|5462.12|0
1644245330000|2022-02-07 14:48:50|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|0
1644245340000|2022-02-07 14:49:00|5459.69|5459.69|5463.25|5463.25|5463.25|5463.25|5459.69|5459.69|0
1644245350000|2022-02-07 14:49:10|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|0
1644245380000|2022-02-07 14:49:40|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|0
1644245400000|2022-02-07 14:50:00|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|5461.47|0
1644245420000|2022-02-07 14:50:20|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|0
1644245460000|2022-02-07 14:51:00|5465.03|5465.03|5465.03|5465.03|5465.03|5465.03|5465.03|5465.03|0
1644245470000|2022-02-07 14:51:10|5465.68|5465.68|5468.43|5468.43|5468.43|5468.43|5465.68|5465.68|0
1644245510000|2022-02-07 14:51:50|5466.65|5466.65|5470.21|5470.21|5470.21|5470.21|5466.65|5466.65|0
1644245570000|2022-02-07 14:52:50|5469.88|5469.88|5469.88|5469.88|5469.88|5469.88|5469.88|5469.88|0
1644245620000|2022-02-07 14:53:40|5470.21|5470.21|5466.65|5466.65|5470.21|5470.21|5466.65|5466.65|0
1644245630000|2022-02-07 14:53:50|5468.43|5468.43|5470.21|5470.21|5470.21|5470.21|5468.43|5468.43|0
1644245640000|2022-02-07 14:54:00|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644245650000|2022-02-07 14:54:10|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|0
1644245670000|2022-02-07 14:54:30|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1644245700000|2022-02-07 14:55:00|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|0
1644245740000|2022-02-07 14:55:40|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644245750000|2022-02-07 14:55:50|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|5468.43|0
1644245760000|2022-02-07 14:56:00|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644245820000|2022-02-07 14:57:00|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|0
1644245840000|2022-02-07 14:57:20|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644245850000|2022-02-07 14:57:30|5463.09|5463.09|5466.65|5466.65|5466.65|5466.65|5463.09|5463.09|0
1644245940000|2022-02-07 14:59:00|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1644245950000|2022-02-07 14:59:10|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|0
1644245960000|2022-02-07 14:59:20|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1644245970000|2022-02-07 14:59:30|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|0
1644246010000|2022-02-07 15:00:10|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644246020000|2022-02-07 15:00:20|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1644246030000|2022-02-07 15:00:30|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|0
1644246040000|2022-02-07 15:00:40|5459.53|5459.53|5457.75|5457.75|5459.53|5459.53|5457.75|5457.75|0
1644246060000|2022-02-07 15:01:00|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|0
1644246070000|2022-02-07 15:01:10|5457.75|5457.75|5458.4|5458.4|5458.4|5458.4|5457.75|5457.75|0
1644246100000|2022-02-07 15:01:40|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|0
1644246150000|2022-02-07 15:02:30|5456.95|5456.95|5457.27|5457.27|5457.27|5457.27|5456.95|5456.95|0
1644246160000|2022-02-07 15:02:40|5455.49|5455.49|5457.27|5457.27|5457.27|5457.27|5455.49|5455.49|0
1644246180000|2022-02-07 15:03:00|5456.95|5456.95|5457.27|5457.27|5457.27|5457.27|5456.95|5456.95|0
1644246190000|2022-02-07 15:03:10|5459.05|5459.05|5457.27|5457.27|5459.05|5459.05|5457.27|5457.27|0
1644246220000|2022-02-07 15:03:40|5456.95|5456.95|5456.3|5456.3|5456.95|5456.95|5456.3|5456.3|0
1644246240000|2022-02-07 15:04:00|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|0
1644246260000|2022-02-07 15:04:20|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1644246270000|2022-02-07 15:04:30|5456.62|5456.62|5457.27|5457.27|5457.27|5457.27|5456.62|5456.62|0
1644246290000|2022-02-07 15:04:50|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|0
1644246300000|2022-02-07 15:05:00|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5456.79|5456.79|0
1644246310000|2022-02-07 15:05:10|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1644246320000|2022-02-07 15:05:20|5457.11|5457.11|5457.43|5457.43|5457.43|5457.43|5457.11|5457.11|0
1644246350000|2022-02-07 15:05:50|5455.66|5455.66|5457.43|5457.43|5457.43|5457.43|5455.66|5455.66|0
1644246360000|2022-02-07 15:06:00|5456.79|5456.79|5456.46|5456.46|5456.79|5456.79|5456.46|5456.46|0
1644246420000|2022-02-07 15:07:00|5457.43|5457.43|5457.76|5457.76|5457.76|5457.76|5457.43|5457.43|0
1644246430000|2022-02-07 15:07:10|5454.2|5454.2|5457.76|5457.76|5457.76|5457.76|5454.2|5454.2|0
1644246440000|2022-02-07 15:07:20|5454.2|5454.2|5452.42|5452.42|5455.98|5455.98|5452.42|5452.42|0
1644246470000|2022-02-07 15:07:50|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|0
1644246530000|2022-02-07 15:08:50|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|0
1644246550000|2022-02-07 15:09:10|5452.1|5452.1|5452.1|5452.1|5452.1|5452.1|5452.1|5452.1|0
1644246580000|2022-02-07 15:09:40|5453.88|5453.88|5457.43|5457.43|5457.43|5457.43|5453.88|5453.88|0
1644246590000|2022-02-07 15:09:50|5459.21|5459.21|5460.99|5460.99|5460.99|5460.99|5459.21|5459.21|0
1644246630000|2022-02-07 15:10:30|5459.21|5459.21|5462.77|5462.77|5462.77|5462.77|5459.21|5459.21|0
1644246650000|2022-02-07 15:10:50|5463.42|5463.42|5463.09|5463.09|5463.42|5463.42|5463.09|5463.09|0
1644246660000|2022-02-07 15:11:00|5463.74|5463.74|5463.74|5463.74|5467.3|5467.3|5463.74|5463.74|0
1644246680000|2022-02-07 15:11:20|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|0
1644246690000|2022-02-07 15:11:30|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|0
1644246710000|2022-02-07 15:11:50|5463.09|5463.09|5459.54|5459.54|5463.09|5463.09|5459.54|5459.54|0
1644246740000|2022-02-07 15:12:20|5459.21|5459.21|5455.66|5455.66|5459.21|5459.21|5455.66|5455.66|0
1644246750000|2022-02-07 15:12:30|5453.88|5453.88|5455.66|5455.66|5457.43|5457.43|5453.88|5453.88|0
1644246790000|2022-02-07 15:13:10|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|0
1644246830000|2022-02-07 15:13:50|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1644246860000|2022-02-07 15:14:20|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|0
1644247050000|2022-02-07 15:17:30|5450.32|5450.32|5448.54|5448.54|5450.32|5450.32|5448.54|5448.54|0
1644247070000|2022-02-07 15:17:50|5446.76|5446.76|5446.11|5446.11|5446.76|5446.76|5446.11|5446.11|0
1644247100000|2022-02-07 15:18:20|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|0
1644247110000|2022-02-07 15:18:30|5442.56|5442.56|5444.34|5444.34|5444.34|5444.34|5442.56|5442.56|0
1644247150000|2022-02-07 15:19:10|5440.78|5440.78|5444.34|5444.34|5444.34|5444.34|5440.78|5440.78|0
1644247160000|2022-02-07 15:19:20|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|0
1644247210000|2022-02-07 15:20:10|5444.34|5444.34|5442.56|5442.56|5444.34|5444.34|5442.56|5442.56|0
1644247240000|2022-02-07 15:20:40|5441.59|5441.59|5440.94|5440.94|5441.59|5441.59|5440.94|5440.94|0
1644247260000|2022-02-07 15:21:00|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1644247280000|2022-02-07 15:21:20|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1644247340000|2022-02-07 15:22:20|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1644247360000|2022-02-07 15:22:40|5445.14|5445.14|5448.7|5448.7|5448.7|5448.7|5445.14|5445.14|0
1644247400000|2022-02-07 15:23:20|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|0
1644247440000|2022-02-07 15:24:00|5446.92|5446.92|5445.95|5445.95|5446.92|5446.92|5445.95|5445.95|0
1644247500000|2022-02-07 15:25:00|5445.63|5445.63|5443.2|5443.2|5445.63|5445.63|5443.2|5443.2|0
1644247520000|2022-02-07 15:25:20|5439.97|5439.97|5438.19|5438.19|5439.97|5439.97|5438.19|5438.19|0
1644247530000|2022-02-07 15:25:30|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|0
1644247580000|2022-02-07 15:26:20|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1644247630000|2022-02-07 15:27:10|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|0
1644247640000|2022-02-07 15:27:20|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|0
1644247680000|2022-02-07 15:28:00|5442.72|5442.72|5442.39|5442.39|5442.72|5442.72|5442.39|5442.39|0
1644247690000|2022-02-07 15:28:10|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1644247740000|2022-02-07 15:29:00|5442.39|5442.39|5440.61|5440.61|5442.39|5442.39|5440.61|5440.61|0
1644247760000|2022-02-07 15:29:20|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|0
1644247780000|2022-02-07 15:29:40|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1644247790000|2022-02-07 15:29:50|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|0
1644247800000|2022-02-07 15:30:00|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|0
1644247810000|2022-02-07 15:30:10|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|5432.21|0
1644247840000|2022-02-07 15:30:40|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|0
1644247850000|2022-02-07 15:30:50|5432.85|5432.85|5432.21|5432.21|5432.85|5432.85|5432.21|5432.21|0
1644247870000|2022-02-07 15:31:10|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|5431.56|0
1644247880000|2022-02-07 15:31:20|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|0
1644247890000|2022-02-07 15:31:30|5428|5428|5426.22|5426.22|5428|5428|5426.22|5426.22|0
1644247930000|2022-02-07 15:32:10|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|0
1644247950000|2022-02-07 15:32:30|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1644247970000|2022-02-07 15:32:50|5428|5428|5428|5428|5428|5428|5428|5428|0
1644247980000|2022-02-07 15:33:00|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1644248040000|2022-02-07 15:34:00|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|0
1644248060000|2022-02-07 15:34:20|5424.44|5424.44|5424.44|5424.44|5428|5428|5424.44|5424.44|0
1644248080000|2022-02-07 15:34:40|5425.09|5425.09|5426.06|5426.06|5426.06|5426.06|5425.09|5425.09|0
1644248110000|2022-02-07 15:35:10|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1644248130000|2022-02-07 15:35:30|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|5423.96|0
1644248140000|2022-02-07 15:35:40|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|0
1644248170000|2022-02-07 15:36:10|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1644248200000|2022-02-07 15:36:40|5420.08|5420.08|5421.05|5421.05|5421.05|5421.05|5420.08|5420.08|0
1644248220000|2022-02-07 15:37:00|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|0
1644248230000|2022-02-07 15:37:10|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|0
1644248250000|2022-02-07 15:37:30|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|5420.4|0
1644248260000|2022-02-07 15:37:40|5423.96|5423.96|5422.18|5422.18|5423.96|5423.96|5422.18|5422.18|0
1644248330000|2022-02-07 15:38:50|5425.74|5425.74|5427.52|5427.52|5427.52|5427.52|5425.74|5425.74|0
1644248340000|2022-02-07 15:39:00|5428.16|5428.16|5428.16|5428.16|5429.94|5429.94|5428.16|5428.16|0
1644248350000|2022-02-07 15:39:10|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|0
1644248360000|2022-02-07 15:39:20|5425.74|5425.74|5422.18|5422.18|5425.74|5425.74|5422.18|5422.18|0
1644248440000|2022-02-07 15:40:40|5422.5|5422.5|5424.61|5424.61|5424.61|5424.61|5422.5|5422.5|0
1644248460000|2022-02-07 15:41:00|5422.83|5422.83|5419.27|5419.27|5422.83|5422.83|5419.27|5419.27|0
1644248470000|2022-02-07 15:41:10|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1644248480000|2022-02-07 15:41:20|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|0
1644248490000|2022-02-07 15:41:30|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|5412.16|0
1644248520000|2022-02-07 15:42:00|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|0
1644248550000|2022-02-07 15:42:30|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1644248580000|2022-02-07 15:43:00|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|0
1644248590000|2022-02-07 15:43:10|5413.61|5413.61|5413.29|5413.29|5413.61|5413.61|5413.29|5413.29|0
1644248600000|2022-02-07 15:43:20|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|0
1644248610000|2022-02-07 15:43:30|5413.29|5413.29|5415.07|5415.07|5415.07|5415.07|5413.29|5413.29|0
1644248630000|2022-02-07 15:43:50|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|0
1644248640000|2022-02-07 15:44:00|5414.58|5414.58|5414.26|5414.26|5414.58|5414.58|5414.26|5414.26|0
1644248650000|2022-02-07 15:44:10|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|0
1644248700000|2022-02-07 15:45:00|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|0
1644248730000|2022-02-07 15:45:30|5413.77|5413.77|5411.99|5411.99|5413.77|5413.77|5410.22|5410.22|0
1644248750000|2022-02-07 15:45:50|5410.22|5410.22|5409.89|5409.89|5410.22|5410.22|5409.89|5409.89|0
1644248780000|2022-02-07 15:46:20|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1644248790000|2022-02-07 15:46:30|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|0
1644248800000|2022-02-07 15:46:40|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5407.79|5407.79|0
1644248810000|2022-02-07 15:46:50|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|0
1644248890000|2022-02-07 15:48:10|5406.01|5406.01|5405.69|5405.69|5406.01|5406.01|5405.36|5405.36|0
1644248900000|2022-02-07 15:48:20|5402.13|5402.13|5408.11|5408.11|5408.11|5408.11|5402.13|5402.13|0
1644248910000|2022-02-07 15:48:30|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|0
1644248940000|2022-02-07 15:49:00|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1644249000000|2022-02-07 15:50:00|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|0
1644249010000|2022-02-07 15:50:10|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1644249020000|2022-02-07 15:50:20|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|0
1644249040000|2022-02-07 15:50:40|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|0
1644249050000|2022-02-07 15:50:50|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5409.73|5409.73|0
1644249100000|2022-02-07 15:51:40|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1644249110000|2022-02-07 15:51:50|5409.25|5409.25|5409.89|5409.89|5410.22|5410.22|5409.25|5409.25|0
1644249120000|2022-02-07 15:52:00|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|0
1644249160000|2022-02-07 15:52:40|5411.35|5411.35|5410.05|5410.05|5411.35|5411.35|5410.05|5410.05|0
1644249190000|2022-02-07 15:53:10|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|0
1644249290000|2022-02-07 15:54:50|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1644249300000|2022-02-07 15:55:00|5406.82|5406.82|5406.5|5406.5|5406.82|5406.82|5406.5|5406.5|0
1644249310000|2022-02-07 15:55:10|5406.82|5406.82|5408.6|5408.6|5408.6|5408.6|5406.82|5406.82|0
1644249320000|2022-02-07 15:55:20|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|0
1644249330000|2022-02-07 15:55:30|5410.7|5410.7|5411.35|5411.35|5411.35|5411.35|5410.7|5410.7|0
1644249390000|2022-02-07 15:56:30|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|0
1644249410000|2022-02-07 15:56:50|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1644249440000|2022-02-07 15:57:20|5409.89|5409.89|5410.22|5410.22|5410.22|5410.22|5409.89|5409.89|0
1644249450000|2022-02-07 15:57:30|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1644249480000|2022-02-07 15:58:00|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1644249490000|2022-02-07 15:58:10|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|0
1644249540000|2022-02-07 15:59:00|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1644249630000|2022-02-07 16:00:30|5410.22|5410.22|5410.54|5410.54|5410.54|5410.54|5410.22|5410.22|0
1644249640000|2022-02-07 16:00:40|5412.32|5412.32|5414.1|5414.1|5414.1|5414.1|5410.54|5410.54|0
1644249670000|2022-02-07 16:01:10|5414.42|5414.42|5412.64|5412.64|5414.42|5414.42|5412.64|5412.64|0
1644249750000|2022-02-07 16:02:30|5416.2|5416.2|5421.54|5421.54|5421.54|5421.54|5416.2|5416.2|0
1644249810000|2022-02-07 16:03:30|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|0
1644249840000|2022-02-07 16:04:00|5421.54|5421.54|5419.43|5419.43|5421.54|5421.54|5419.43|5419.43|0
1644249860000|2022-02-07 16:04:20|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|0
1644249870000|2022-02-07 16:04:30|5419.43|5419.43|5419.11|5419.11|5419.43|5419.43|5419.11|5419.11|0
1644249880000|2022-02-07 16:04:40|5420.89|5420.89|5417.33|5417.33|5420.89|5420.89|5417.33|5417.33|0
1644249890000|2022-02-07 16:04:50|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|0
1644249920000|2022-02-07 16:05:20|5420.89|5420.89|5420.89|5420.89|5420.89|5420.89|5420.89|5420.89|0
1644249940000|2022-02-07 16:05:40|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|0
1644249980000|2022-02-07 16:06:20|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|0
1644250010000|2022-02-07 16:06:50|5417.01|5417.01|5417.65|5417.65|5417.65|5417.65|5417.01|5417.01|0
1644250030000|2022-02-07 16:07:10|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1644250040000|2022-02-07 16:07:20|5418.46|5418.46|5416.68|5416.68|5418.46|5418.46|5416.68|5416.68|0
1644250050000|2022-02-07 16:07:30|5420.24|5420.24|5425.58|5425.58|5425.58|5425.58|5420.24|5420.24|0
1644250100000|2022-02-07 16:08:20|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5420.24|5420.24|0
1644250140000|2022-02-07 16:09:00|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1644250160000|2022-02-07 16:09:20|5416.68|5416.68|5414.91|5414.91|5416.68|5416.68|5414.91|5414.91|0
1644250170000|2022-02-07 16:09:30|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1644250210000|2022-02-07 16:10:10|5418.46|5418.46|5416.2|5416.2|5418.46|5418.46|5416.2|5416.2|0
1644250250000|2022-02-07 16:10:50|5414.42|5414.42|5416.2|5416.2|5416.2|5416.2|5414.42|5414.42|0
1644250260000|2022-02-07 16:11:00|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|0
1644250290000|2022-02-07 16:11:30|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|0
1644250340000|2022-02-07 16:12:20|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|0
1644250350000|2022-02-07 16:12:30|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|5420.73|0
1644250370000|2022-02-07 16:12:50|5417.17|5417.17|5418.95|5418.95|5418.95|5418.95|5417.17|5417.17|0
1644250380000|2022-02-07 16:13:00|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|0
1644250390000|2022-02-07 16:13:10|5417.98|5417.98|5421.53|5421.53|5421.53|5421.53|5417.98|5417.98|0
1644250430000|2022-02-07 16:13:50|5420.89|5420.89|5420.24|5420.24|5420.89|5420.89|5420.24|5420.24|0
1644250440000|2022-02-07 16:14:00|5419.91|5419.91|5418.62|5418.62|5419.91|5419.91|5418.62|5418.62|0
1644250470000|2022-02-07 16:14:30|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|0
1644250480000|2022-02-07 16:14:40|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|0
1644250510000|2022-02-07 16:15:10|5416.84|5416.84|5415.06|5415.06|5416.84|5416.84|5415.06|5415.06|0
1644250520000|2022-02-07 16:15:20|5414.74|5414.74|5413.77|5413.77|5414.74|5414.74|5413.77|5413.77|0
1644250530000|2022-02-07 16:15:30|5414.41|5414.41|5413.44|5413.44|5414.41|5414.41|5413.44|5413.44|0
1644250540000|2022-02-07 16:15:40|5415.22|5415.22|5418.94|5418.94|5418.94|5418.94|5415.22|5415.22|0
1644250560000|2022-02-07 16:16:00|5419.59|5419.59|5418.3|5418.3|5419.59|5419.59|5418.3|5418.3|0
1644250630000|2022-02-07 16:17:10|5417.97|5417.97|5416.19|5416.19|5417.97|5417.97|5416.19|5416.19|0
1644250660000|2022-02-07 16:17:40|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1644250690000|2022-02-07 16:18:10|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|0
1644250750000|2022-02-07 16:19:10|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|0
1644250760000|2022-02-07 16:19:20|5421.53|5421.53|5419.75|5419.75|5421.53|5421.53|5419.75|5419.75|0
1644250820000|2022-02-07 16:20:20|5421.53|5421.53|5422.98|5422.98|5423.31|5423.31|5421.53|5421.53|0
1644250830000|2022-02-07 16:20:30|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|0
1644250870000|2022-02-07 16:21:10|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1644250890000|2022-02-07 16:21:30|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1644250940000|2022-02-07 16:22:20|5426.87|5426.87|5426.54|5426.54|5426.87|5426.87|5426.54|5426.54|0
1644250950000|2022-02-07 16:22:30|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1644250970000|2022-02-07 16:22:50|5429.78|5429.78|5429.45|5429.45|5429.78|5429.78|5429.45|5429.45|0
1644250980000|2022-02-07 16:23:00|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|0
1644251000000|2022-02-07 16:23:20|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|0
1644251020000|2022-02-07 16:23:40|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1644251030000|2022-02-07 16:23:50|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|0
1644251050000|2022-02-07 16:24:10|5431.23|5431.23|5431.23|5431.23|5433.01|5433.01|5431.23|5431.23|0
1644251070000|2022-02-07 16:24:30|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|0
1644251080000|2022-02-07 16:24:40|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|0
1644251100000|2022-02-07 16:25:00|5433.01|5433.01|5431.23|5431.23|5433.01|5433.01|5429.45|5429.45|0
1644251140000|2022-02-07 16:25:40|5433.01|5433.01|5431.23|5431.23|5433.01|5433.01|5431.23|5431.23|0
1644251160000|2022-02-07 16:26:00|5432.2|5432.2|5434.3|5434.3|5434.3|5434.3|5432.2|5432.2|0
1644251190000|2022-02-07 16:26:30|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|5432.53|0
1644251220000|2022-02-07 16:27:00|5434.3|5434.3|5432.53|5432.53|5434.3|5434.3|5432.53|5432.53|0
1644251250000|2022-02-07 16:27:30|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|0
1644251270000|2022-02-07 16:27:50|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|0
1644251300000|2022-02-07 16:28:20|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|0
1644251310000|2022-02-07 16:28:30|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1644251320000|2022-02-07 16:28:40|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1644251330000|2022-02-07 16:28:50|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|0
1644251340000|2022-02-07 16:29:00|5431.23|5431.23|5428.48|5428.48|5431.23|5431.23|5428.48|5428.48|0
1644251350000|2022-02-07 16:29:10|5428.8|5428.8|5428.32|5428.32|5428.8|5428.8|5427.03|5427.03|0
1644251360000|2022-02-07 16:29:20|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1644251370000|2022-02-07 16:29:30|5430.75|5430.75|5431.55|5431.55|5431.55|5431.55|5429.78|5429.78|0
1644251380000|2022-02-07 16:29:40|5432.2|5432.2|5426.87|5426.87|5432.2|5432.2|5426.87|5426.87|0
1644251390000|2022-02-07 16:29:50|5425.89|5425.89|5426.22|5426.22|5426.22|5426.22|5425.89|5425.89|0
1644308100000|2022-02-08 08:15:00|5422.17|5422.17|5421.2|5421.2|5422.17|5422.17|5421.2|5421.2|0
1644308110000|2022-02-08 08:15:10|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|0
1644308130000|2022-02-08 08:15:30|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1644308150000|2022-02-08 08:15:50|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|0
1644308160000|2022-02-08 08:16:00|5426.54|5426.54|5422.98|5422.98|5426.54|5426.54|5422.98|5422.98|0
1644308180000|2022-02-08 08:16:20|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1644308190000|2022-02-08 08:16:30|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|0
1644308220000|2022-02-08 08:17:00|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|0
1644308340000|2022-02-08 08:19:00|5427.67|5427.67|5427.02|5427.02|5427.67|5427.67|5427.02|5427.02|0
1644308370000|2022-02-08 08:19:30|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1644308390000|2022-02-08 08:19:50|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1644308400000|2022-02-08 08:20:00|5426.7|5426.7|5423.14|5423.14|5426.7|5426.7|5423.14|5423.14|0
1644308430000|2022-02-08 08:20:30|5426.7|5426.7|5427.35|5427.35|5427.35|5427.35|5426.7|5426.7|0
1644308470000|2022-02-08 08:21:10|5430.9|5430.9|5432.68|5432.68|5432.68|5432.68|5430.9|5430.9|0
1644308500000|2022-02-08 08:21:40|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1644308520000|2022-02-08 08:22:00|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|0
1644308550000|2022-02-08 08:22:30|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1644308560000|2022-02-08 08:22:40|5431.07|5431.07|5430.42|5430.42|5431.07|5431.07|5430.42|5430.42|0
1644308570000|2022-02-08 08:22:50|5430.1|5430.1|5430.42|5430.42|5430.42|5430.42|5430.1|5430.1|0
1644308600000|2022-02-08 08:23:20|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|0
1644308640000|2022-02-08 08:24:00|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1644308670000|2022-02-08 08:24:30|5434.46|5434.46|5437.05|5437.05|5437.05|5437.05|5434.46|5434.46|0
1644308700000|2022-02-08 08:25:00|5438.83|5438.83|5435.76|5435.76|5438.83|5438.83|5435.76|5435.76|0
1644308730000|2022-02-08 08:25:30|5446.43|5446.43|5451.76|5451.76|5451.76|5451.76|5446.43|5446.43|0
1644308740000|2022-02-08 08:25:40|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1644308770000|2022-02-08 08:26:10|5449.99|5449.99|5447.88|5447.88|5449.99|5449.99|5447.88|5447.88|0
1644308820000|2022-02-08 08:27:00|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|0
1644308850000|2022-02-08 08:27:30|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|0
1644308860000|2022-02-08 08:27:40|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|0
1644308940000|2022-02-08 08:29:00|5449.34|5449.34|5447.56|5447.56|5449.34|5449.34|5447.56|5447.56|0
1644308960000|2022-02-08 08:29:20|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|0
1644309050000|2022-02-08 08:30:50|5451.12|5451.12|5449.34|5449.34|5451.12|5451.12|5449.34|5449.34|0
1644309060000|2022-02-08 08:31:00|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|0
1644309080000|2022-02-08 08:31:20|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1644309110000|2022-02-08 08:31:50|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|0
1644309120000|2022-02-08 08:32:00|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1644309180000|2022-02-08 08:33:00|5458.24|5458.24|5455.33|5455.33|5458.24|5458.24|5455.33|5455.33|0
1644309210000|2022-02-08 08:33:30|5457.1|5457.1|5455.33|5455.33|5457.1|5457.1|5455.33|5455.33|0
1644309260000|2022-02-08 08:34:20|5453.55|5453.55|5453.22|5453.22|5453.55|5453.55|5453.22|5453.22|0
1644309340000|2022-02-08 08:35:40|5455|5455|5458.4|5458.4|5458.4|5458.4|5455|5455|0
1644309370000|2022-02-08 08:36:10|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|0
1644309420000|2022-02-08 08:37:00|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|0
1644309430000|2022-02-08 08:37:10|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1644309490000|2022-02-08 08:38:10|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644309500000|2022-02-08 08:38:20|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1644309610000|2022-02-08 08:40:10|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1644309620000|2022-02-08 08:40:20|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1644309640000|2022-02-08 08:40:40|5466.65|5466.65|5465.84|5465.84|5467.62|5467.62|5465.84|5465.84|0
1644309650000|2022-02-08 08:40:50|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|5467.62|0
1644309670000|2022-02-08 08:41:10|5469.39|5469.39|5465.84|5465.84|5469.39|5469.39|5465.84|5465.84|0
1644309780000|2022-02-08 08:43:00|5464.06|5464.06|5456.94|5456.94|5464.06|5464.06|5456.94|5456.94|0
1644309790000|2022-02-08 08:43:10|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|0
1644309810000|2022-02-08 08:43:30|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|0
1644309840000|2022-02-08 08:44:00|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1644309920000|2022-02-08 08:45:20|5462.12|5462.12|5463.9|5463.9|5463.9|5463.9|5462.12|5462.12|0
1644309940000|2022-02-08 08:45:40|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|5464.87|0
1644309950000|2022-02-08 08:45:50|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1644309960000|2022-02-08 08:46:00|5466.32|5466.32|5465.35|5465.35|5466.32|5466.32|5465.35|5465.35|0
1644309990000|2022-02-08 08:46:30|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|0
1644310000000|2022-02-08 08:46:40|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1644310030000|2022-02-08 08:47:10|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|0
1644310050000|2022-02-08 08:47:30|5462.28|5462.28|5462.61|5462.61|5462.61|5462.61|5462.28|5462.28|0
1644310060000|2022-02-08 08:47:40|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|0
1644310070000|2022-02-08 08:47:50|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|0
1644310080000|2022-02-08 08:48:00|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|5461.96|0
1644310090000|2022-02-08 08:48:10|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|0
1644310100000|2022-02-08 08:48:20|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|0
1644310140000|2022-02-08 08:49:00|5462.28|5462.28|5461.64|5461.64|5462.28|5462.28|5461.64|5461.64|0
1644310180000|2022-02-08 08:49:40|5463.41|5463.41|5464.06|5464.06|5464.06|5464.06|5463.41|5463.41|0
1644310200000|2022-02-08 08:50:00|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|0
1644310240000|2022-02-08 08:50:40|5461.64|5461.64|5459.53|5459.53|5461.64|5461.64|5459.53|5459.53|0
1644310250000|2022-02-08 08:50:50|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644310260000|2022-02-08 08:51:00|5457.43|5457.43|5456.46|5456.46|5457.43|5457.43|5456.46|5456.46|0
1644310270000|2022-02-08 08:51:10|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|0
1644310310000|2022-02-08 08:51:50|5458.89|5458.89|5459.21|5459.21|5459.21|5459.21|5458.89|5458.89|0
1644310350000|2022-02-08 08:52:30|5460.5|5460.5|5459.86|5459.86|5460.5|5460.5|5459.86|5459.86|0
1644310370000|2022-02-08 08:52:50|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1644310380000|2022-02-08 08:53:00|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|0
1644310390000|2022-02-08 08:53:10|5456.95|5456.95|5457.92|5457.92|5457.92|5457.92|5456.95|5456.95|0
1644310440000|2022-02-08 08:54:00|5457.27|5457.27|5455.98|5455.98|5457.27|5457.27|5455.98|5455.98|0
1644310450000|2022-02-08 08:54:10|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644310460000|2022-02-08 08:54:20|5455.98|5455.98|5452.42|5452.42|5455.98|5455.98|5452.42|5452.42|0
1644310490000|2022-02-08 08:54:50|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|0
1644310510000|2022-02-08 08:55:10|5452.26|5452.26|5454.36|5454.36|5454.36|5454.36|5452.26|5452.26|0
1644310580000|2022-02-08 08:56:20|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|0
1644310590000|2022-02-08 08:56:30|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|0
1644310700000|2022-02-08 08:58:20|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|0
1644310710000|2022-02-08 08:58:30|5450.96|5450.96|5449.18|5449.18|5450.96|5450.96|5449.18|5449.18|0
1644310780000|2022-02-08 08:59:40|5449.83|5449.83|5450.8|5450.8|5450.8|5450.8|5449.83|5449.83|0
1644310800000|2022-02-08 09:00:00|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1644310810000|2022-02-08 09:00:10|5453.23|5453.23|5453.55|5453.55|5453.55|5453.55|5452.91|5452.91|0
1644310830000|2022-02-08 09:00:30|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1644310840000|2022-02-08 09:00:40|5450.8|5450.8|5449.02|5449.02|5450.8|5450.8|5449.02|5449.02|0
1644310860000|2022-02-08 09:01:00|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1644310960000|2022-02-08 09:02:40|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|0
1644310980000|2022-02-08 09:03:00|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|0
1644311010000|2022-02-08 09:03:30|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|0
1644311050000|2022-02-08 09:04:10|5445.79|5445.79|5445.79|5445.79|5445.79|5445.79|5445.79|5445.79|0
1644311060000|2022-02-08 09:04:20|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|0
1644311110000|2022-02-08 09:05:10|5444.01|5444.01|5443.69|5443.69|5444.01|5444.01|5443.69|5443.69|0
1644311140000|2022-02-08 09:05:40|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|0
1644311160000|2022-02-08 09:06:00|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|0
1644311180000|2022-02-08 09:06:20|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|0
1644311230000|2022-02-08 09:07:10|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1644311280000|2022-02-08 09:08:00|5452.58|5452.58|5450.8|5450.8|5452.58|5452.58|5450.8|5450.8|0
1644311340000|2022-02-08 09:09:00|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|0
1644311390000|2022-02-08 09:09:50|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|0
1644311410000|2022-02-08 09:10:10|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|5449.02|0
1644311470000|2022-02-08 09:11:10|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1644311620000|2022-02-08 09:13:40|5450.48|5450.48|5450.8|5450.8|5450.8|5450.8|5450.48|5450.48|0
1644311640000|2022-02-08 09:14:00|5457.92|5457.92|5456.14|5456.14|5457.92|5457.92|5456.14|5456.14|0
1644311660000|2022-02-08 09:14:20|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|0
1644311680000|2022-02-08 09:14:40|5452.26|5452.26|5454.68|5454.68|5454.68|5454.68|5452.26|5452.26|0
1644311690000|2022-02-08 09:14:50|5455.01|5455.01|5454.68|5454.68|5455.01|5455.01|5454.68|5454.68|0
1644311770000|2022-02-08 09:16:10|5456.46|5456.46|5458.24|5458.24|5458.24|5458.24|5456.46|5456.46|0
1644311810000|2022-02-08 09:16:50|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1644311920000|2022-02-08 09:18:40|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1644312000000|2022-02-08 09:20:00|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|0
1644312010000|2022-02-08 09:20:10|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|0
1644312020000|2022-02-08 09:20:20|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|0
1644312030000|2022-02-08 09:20:30|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1644312040000|2022-02-08 09:20:40|5457.27|5457.27|5459.7|5459.7|5459.7|5459.7|5457.27|5457.27|0
1644312070000|2022-02-08 09:21:10|5460.02|5460.02|5459.7|5459.7|5460.02|5460.02|5459.37|5459.37|0
1644312090000|2022-02-08 09:21:30|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1644312100000|2022-02-08 09:21:40|5459.37|5459.37|5459.7|5459.7|5459.7|5459.7|5459.37|5459.37|0
1644312120000|2022-02-08 09:22:00|5458.73|5458.73|5459.7|5459.7|5459.7|5459.7|5458.73|5458.73|0
1644312220000|2022-02-08 09:23:40|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1644312240000|2022-02-08 09:24:00|5460.83|5460.83|5462.61|5462.61|5462.61|5462.61|5460.83|5460.83|0
1644312400000|2022-02-08 09:26:40|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|0
1644312500000|2022-02-08 09:28:20|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|0
1644312540000|2022-02-08 09:29:00|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1644312610000|2022-02-08 09:30:10|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1644312620000|2022-02-08 09:30:20|5457.27|5457.27|5455.49|5455.49|5457.27|5457.27|5455.49|5455.49|0
1644312670000|2022-02-08 09:31:10|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1644312750000|2022-02-08 09:32:30|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|0
1644312810000|2022-02-08 09:33:30|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|5457.27|0
1644312870000|2022-02-08 09:34:30|5453.71|5453.71|5448.86|5448.86|5453.71|5453.71|5448.86|5448.86|0
1644312880000|2022-02-08 09:34:40|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1644312940000|2022-02-08 09:35:40|5446.43|5446.43|5442.87|5442.87|5446.43|5446.43|5441.1|5441.1|0
1644312950000|2022-02-08 09:35:50|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1644313010000|2022-02-08 09:36:50|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|0
1644313040000|2022-02-08 09:37:20|5437.86|5437.86|5437.53|5437.53|5437.86|5437.86|5437.53|5437.53|0
1644313130000|2022-02-08 09:38:50|5435.92|5435.92|5443.03|5443.03|5443.03|5443.03|5435.92|5435.92|0
1644313190000|2022-02-08 09:39:50|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|0
1644313230000|2022-02-08 09:40:30|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1644313260000|2022-02-08 09:41:00|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1644313320000|2022-02-08 09:42:00|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1644313340000|2022-02-08 09:42:20|5438.83|5438.83|5439.15|5439.15|5439.15|5439.15|5438.83|5438.83|0
1644313350000|2022-02-08 09:42:30|5439.47|5439.47|5439.8|5439.8|5439.8|5439.8|5439.47|5439.47|0
1644313400000|2022-02-08 09:43:20|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5438.5|5438.5|0
1644313420000|2022-02-08 09:43:40|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1644313440000|2022-02-08 09:44:00|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1644313490000|2022-02-08 09:44:50|5433.81|5433.81|5430.26|5430.26|5433.81|5433.81|5430.26|5430.26|0
1644313510000|2022-02-08 09:45:10|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1644313520000|2022-02-08 09:45:20|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1644313560000|2022-02-08 09:46:00|5431.39|5431.39|5431.71|5431.71|5431.71|5431.71|5431.39|5431.39|0
1644313630000|2022-02-08 09:47:10|5432.36|5432.36|5434.14|5434.14|5434.14|5434.14|5432.36|5432.36|0
1644313640000|2022-02-08 09:47:20|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1644313660000|2022-02-08 09:47:40|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1644313680000|2022-02-08 09:48:00|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|0
1644313750000|2022-02-08 09:49:10|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1644313800000|2022-02-08 09:50:00|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|0
1644313810000|2022-02-08 09:50:10|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1644313840000|2022-02-08 09:50:40|5425.89|5425.89|5427.02|5427.02|5427.67|5427.67|5425.4|5425.4|0
1644313860000|2022-02-08 09:51:00|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|0
1644313910000|2022-02-08 09:51:50|5424.59|5424.59|5425.89|5425.89|5426.21|5426.21|5424.59|5424.59|0
1644313980000|2022-02-08 09:53:00|5423.79|5423.79|5422.33|5422.33|5423.79|5423.79|5418.77|5418.77|0
1644313990000|2022-02-08 09:53:10|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|0
1644314030000|2022-02-08 09:53:50|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|0
1644314100000|2022-02-08 09:55:00|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1644314110000|2022-02-08 09:55:10|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1644314120000|2022-02-08 09:55:20|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|0
1644314130000|2022-02-08 09:55:30|5416.67|5416.67|5415.7|5415.7|5416.67|5416.67|5415.7|5415.7|0
1644314230000|2022-02-08 09:57:10|5416.34|5416.34|5421.52|5421.52|5421.52|5421.52|5416.34|5416.34|0
1644314300000|2022-02-08 09:58:20|5422.49|5422.49|5423.79|5423.79|5423.79|5423.79|5422.49|5422.49|0
1644314320000|2022-02-08 09:58:40|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|0
1644314340000|2022-02-08 09:59:00|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|5420.55|0
1644314350000|2022-02-08 09:59:10|5416.99|5416.99|5408.1|5408.1|5416.99|5416.99|5408.1|5408.1|0
1644314370000|2022-02-08 09:59:30|5406.32|5406.32|5408.1|5408.1|5408.1|5408.1|5406.32|5406.32|0
1644314490000|2022-02-08 10:01:30|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|0
1644314580000|2022-02-08 10:03:00|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|0
1644314610000|2022-02-08 10:03:30|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|0
1644314640000|2022-02-08 10:04:00|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|0
1644314650000|2022-02-08 10:04:10|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1644314660000|2022-02-08 10:04:20|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1644314670000|2022-02-08 10:04:30|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|0
1644314680000|2022-02-08 10:04:40|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1644314710000|2022-02-08 10:05:10|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|0
1644314730000|2022-02-08 10:05:30|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1644314740000|2022-02-08 10:05:40|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|0
1644314770000|2022-02-08 10:06:10|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1644314790000|2022-02-08 10:06:30|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1644314820000|2022-02-08 10:07:00|5410.84|5410.84|5410.52|5410.52|5410.84|5410.84|5410.52|5410.52|0
1644314880000|2022-02-08 10:08:00|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1644314910000|2022-02-08 10:08:30|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1644314940000|2022-02-08 10:09:00|5412.3|5412.3|5414.08|5414.08|5414.08|5414.08|5412.3|5412.3|0
1644315020000|2022-02-08 10:10:20|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1644315040000|2022-02-08 10:10:40|5414.4|5414.4|5413.75|5413.75|5414.4|5414.4|5413.75|5413.75|0
1644315060000|2022-02-08 10:11:00|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|0
1644315070000|2022-02-08 10:11:10|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|0
1644315080000|2022-02-08 10:11:20|5410.04|5410.04|5411.01|5411.01|5411.01|5411.01|5410.04|5410.04|0
1644315140000|2022-02-08 10:12:20|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|0
1644315150000|2022-02-08 10:12:30|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1644315220000|2022-02-08 10:13:40|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|0
1644315290000|2022-02-08 10:14:50|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|0
1644315300000|2022-02-08 10:15:00|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1644315360000|2022-02-08 10:16:00|5416.18|5416.18|5415.86|5415.86|5416.18|5416.18|5415.86|5415.86|0
1644315450000|2022-02-08 10:17:30|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1644315460000|2022-02-08 10:17:40|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|0
1644315470000|2022-02-08 10:17:50|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|0
1644315480000|2022-02-08 10:18:00|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1644315550000|2022-02-08 10:19:10|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|0
1644315600000|2022-02-08 10:20:00|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|0
1644315660000|2022-02-08 10:21:00|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1644315680000|2022-02-08 10:21:20|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|0
1644315760000|2022-02-08 10:22:40|5418.77|5418.77|5419.74|5419.74|5419.74|5419.74|5418.77|5418.77|0
1644315830000|2022-02-08 10:23:50|5420.39|5420.39|5422.33|5422.33|5422.33|5422.33|5420.39|5420.39|0
1644315840000|2022-02-08 10:24:00|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|0
1644315870000|2022-02-08 10:24:30|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|0
1644315930000|2022-02-08 10:25:30|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1644315960000|2022-02-08 10:26:00|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|0
1644316040000|2022-02-08 10:27:20|5417.96|5417.96|5416.18|5416.18|5417.96|5417.96|5416.18|5416.18|0
1644316080000|2022-02-08 10:28:00|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1644316130000|2022-02-08 10:28:50|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|0
1644316180000|2022-02-08 10:29:40|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1644316280000|2022-02-08 10:31:20|5411.82|5411.82|5407.61|5407.61|5411.82|5411.82|5405.83|5405.83|0
1644316440000|2022-02-08 10:34:00|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1644316470000|2022-02-08 10:34:30|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1644316480000|2022-02-08 10:34:40|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1644316490000|2022-02-08 10:34:50|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1644316510000|2022-02-08 10:35:10|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1644316520000|2022-02-08 10:35:20|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|0
1644316550000|2022-02-08 10:35:50|5414.57|5414.57|5416.35|5416.35|5416.35|5416.35|5414.57|5414.57|0
1644316560000|2022-02-08 10:36:00|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5405.67|5405.67|0
1644316570000|2022-02-08 10:36:10|5414.57|5414.57|5411.01|5411.01|5414.57|5414.57|5411.01|5411.01|0
1644316580000|2022-02-08 10:36:20|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1644316630000|2022-02-08 10:37:10|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|0
1644316680000|2022-02-08 10:38:00|5414.57|5414.57|5416.35|5416.35|5416.35|5416.35|5414.57|5414.57|0
1644316740000|2022-02-08 10:39:00|5418.13|5418.13|5418.13|5418.13|5418.13|5418.13|5418.13|5418.13|0
1644316770000|2022-02-08 10:39:30|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1644316830000|2022-02-08 10:40:30|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|0
1644316850000|2022-02-08 10:40:50|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|0
1644316940000|2022-02-08 10:42:20|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|0
1644317060000|2022-02-08 10:44:20|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1644317070000|2022-02-08 10:44:30|5415.7|5415.7|5413.92|5413.92|5415.7|5415.7|5413.92|5413.92|0
1644317100000|2022-02-08 10:45:00|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|0
1644317110000|2022-02-08 10:45:10|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|0
1644317130000|2022-02-08 10:45:30|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|0
1644317170000|2022-02-08 10:46:10|5416.02|5416.02|5415.7|5415.7|5416.02|5416.02|5415.7|5415.7|0
1644317190000|2022-02-08 10:46:30|5412.14|5412.14|5413.92|5413.92|5413.92|5413.92|5412.14|5412.14|0
1644317220000|2022-02-08 10:47:00|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|0
1644317390000|2022-02-08 10:49:50|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|0
1644317470000|2022-02-08 10:51:10|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1644317490000|2022-02-08 10:51:30|5410.52|5410.52|5410.85|5410.85|5411.17|5411.17|5410.52|5410.52|0
1644317670000|2022-02-08 10:54:30|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|0
1644317690000|2022-02-08 10:54:50|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1644317710000|2022-02-08 10:55:10|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1644317830000|2022-02-08 10:57:10|5407.61|5407.61|5405.99|5405.99|5407.61|5407.61|5405.99|5405.99|0
1644317840000|2022-02-08 10:57:20|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|0
1644317860000|2022-02-08 10:57:40|5408.42|5408.42|5411.33|5411.33|5411.98|5411.98|5408.42|5408.42|0
1644317870000|2022-02-08 10:57:50|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|0
1644317880000|2022-02-08 10:58:00|5412.79|5412.79|5411.01|5411.01|5412.79|5412.79|5411.01|5411.01|0
1644317890000|2022-02-08 10:58:10|5411.98|5411.98|5412.3|5412.3|5412.3|5412.3|5411.98|5411.98|0
1644317950000|2022-02-08 10:59:10|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1644317970000|2022-02-08 10:59:30|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1644318060000|2022-02-08 11:01:00|5406.97|5406.97|5403.41|5403.41|5406.97|5406.97|5403.41|5403.41|0
1644318070000|2022-02-08 11:01:10|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|0
1644318090000|2022-02-08 11:01:30|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|0
1644318100000|2022-02-08 11:01:40|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|0
1644318180000|2022-02-08 11:03:00|5399.36|5399.36|5399.36|5399.36|5399.36|5399.36|5399.36|5399.36|0
1644318200000|2022-02-08 11:03:20|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|0
1644318240000|2022-02-08 11:04:00|5401.79|5401.79|5403.57|5403.57|5403.57|5403.57|5401.79|5401.79|0
1644318350000|2022-02-08 11:05:50|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1644318360000|2022-02-08 11:06:00|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|0
1644318410000|2022-02-08 11:06:50|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1644318600000|2022-02-08 11:10:00|5402.44|5402.44|5402.44|5402.44|5404.22|5404.22|5402.44|5402.44|0
1644318650000|2022-02-08 11:10:50|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1644318720000|2022-02-08 11:12:00|5407.77|5407.77|5405.99|5405.99|5407.77|5407.77|5405.99|5405.99|0
1644318780000|2022-02-08 11:13:00|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1644318830000|2022-02-08 11:13:50|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|0
1644318960000|2022-02-08 11:16:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644319040000|2022-02-08 11:17:20|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|0
1644319050000|2022-02-08 11:17:30|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1644319100000|2022-02-08 11:18:20|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1644319150000|2022-02-08 11:19:10|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|0
1644319200000|2022-02-08 11:20:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644319260000|2022-02-08 11:21:00|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1644319270000|2022-02-08 11:21:10|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1644319360000|2022-02-08 11:22:40|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1644319450000|2022-02-08 11:24:10|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1644319500000|2022-02-08 11:25:00|5406.8|5406.8|5406.8|5406.8|5406.8|5406.8|5406.8|5406.8|0
1644319540000|2022-02-08 11:25:40|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1644319550000|2022-02-08 11:25:50|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1644319590000|2022-02-08 11:26:30|5405.99|5405.99|5406.64|5406.64|5406.64|5406.64|5405.99|5405.99|0
1644319600000|2022-02-08 11:26:40|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|0
1644319630000|2022-02-08 11:27:10|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|0
1644319670000|2022-02-08 11:27:50|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|5407.29|0
1644319740000|2022-02-08 11:29:00|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|0
1644319800000|2022-02-08 11:30:00|5403.73|5403.73|5402.76|5402.76|5403.73|5403.73|5402.76|5402.76|0
1644319870000|2022-02-08 11:31:10|5405.03|5405.03|5405.03|5405.03|5405.67|5405.67|5405.03|5405.03|0
1644319920000|2022-02-08 11:32:00|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1644320000000|2022-02-08 11:33:20|5408.1|5408.1|5407.13|5407.13|5408.1|5408.1|5407.13|5407.13|0
1644320010000|2022-02-08 11:33:30|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|0
1644320030000|2022-02-08 11:33:50|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|5407.45|0
1644320040000|2022-02-08 11:34:00|5406.81|5406.81|5402.92|5402.92|5406.81|5406.81|5402.92|5402.92|0
1644320060000|2022-02-08 11:34:20|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644320110000|2022-02-08 11:35:10|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1644320150000|2022-02-08 11:35:50|5402.12|5402.12|5402.44|5402.44|5402.44|5402.44|5402.12|5402.12|0
1644320160000|2022-02-08 11:36:00|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|0
1644320200000|2022-02-08 11:36:40|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1644320220000|2022-02-08 11:37:00|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1644320230000|2022-02-08 11:37:10|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|0
1644320240000|2022-02-08 11:37:20|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1644320280000|2022-02-08 11:38:00|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|0
1644320310000|2022-02-08 11:38:30|5397.91|5397.91|5396.13|5396.13|5397.91|5397.91|5396.13|5396.13|0
1644320350000|2022-02-08 11:39:10|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1644320360000|2022-02-08 11:39:20|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1644320430000|2022-02-08 11:40:30|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|0
1644320440000|2022-02-08 11:40:40|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1644320450000|2022-02-08 11:40:50|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|0
1644320480000|2022-02-08 11:41:20|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1644320530000|2022-02-08 11:42:10|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1644320590000|2022-02-08 11:43:10|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|0
1644320640000|2022-02-08 11:44:00|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1644320680000|2022-02-08 11:44:40|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|0
1644320720000|2022-02-08 11:45:20|5398.24|5398.24|5399.21|5399.21|5399.21|5399.21|5398.24|5398.24|0
1644320730000|2022-02-08 11:45:30|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1644320780000|2022-02-08 11:46:20|5397.75|5397.75|5395|5395|5397.75|5397.75|5395|5395|0
1644320810000|2022-02-08 11:46:50|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|0
1644320890000|2022-02-08 11:48:10|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1644320900000|2022-02-08 11:48:20|5394.68|5394.68|5396.46|5396.46|5396.46|5396.46|5394.68|5394.68|0
1644321040000|2022-02-08 11:50:40|5397.1|5397.1|5397.75|5397.75|5397.75|5397.75|5397.1|5397.1|0
1644321060000|2022-02-08 11:51:00|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1644321080000|2022-02-08 11:51:20|5401.31|5401.31|5397.75|5397.75|5401.31|5401.31|5397.75|5397.75|0
1644321100000|2022-02-08 11:51:40|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|0
1644321110000|2022-02-08 11:51:50|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|0
1644321130000|2022-02-08 11:52:10|5398.72|5398.72|5399.37|5399.37|5399.37|5399.37|5398.72|5398.72|0
1644321140000|2022-02-08 11:52:20|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644321160000|2022-02-08 11:52:40|5397.27|5397.27|5397.92|5397.92|5397.92|5397.92|5397.27|5397.27|0
1644321170000|2022-02-08 11:52:50|5397.59|5397.59|5399.53|5399.53|5399.53|5399.53|5397.59|5397.59|0
1644321190000|2022-02-08 11:53:10|5401.31|5401.31|5403.09|5403.09|5403.09|5403.09|5401.31|5401.31|0
1644321240000|2022-02-08 11:54:00|5405.03|5405.03|5408.27|5408.27|5408.59|5408.59|5405.03|5405.03|0
1644321260000|2022-02-08 11:54:20|5406.97|5406.97|5406.65|5406.65|5406.97|5406.97|5406.65|5406.65|0
1644321300000|2022-02-08 11:55:00|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|5404.87|0
1644321360000|2022-02-08 11:56:00|5403.09|5403.09|5401.31|5401.31|5403.09|5403.09|5401.31|5401.31|0
1644321490000|2022-02-08 11:58:10|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|0
1644321500000|2022-02-08 11:58:20|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644321550000|2022-02-08 11:59:10|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644321560000|2022-02-08 11:59:20|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644321580000|2022-02-08 11:59:40|5401.15|5401.15|5399.37|5399.37|5401.15|5401.15|5399.37|5399.37|0
1644321770000|2022-02-08 12:02:50|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|0
1644321820000|2022-02-08 12:03:40|5401.31|5401.31|5401.64|5401.64|5401.64|5401.64|5401.31|5401.31|0
1644321830000|2022-02-08 12:03:50|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|0
1644321840000|2022-02-08 12:04:00|5402.93|5402.93|5404.71|5404.71|5404.71|5404.71|5402.93|5402.93|0
1644321850000|2022-02-08 12:04:10|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|0
1644321890000|2022-02-08 12:04:50|5405.03|5405.03|5405.36|5405.36|5405.36|5405.36|5405.03|5405.03|0
1644321910000|2022-02-08 12:05:10|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5407.14|5407.14|0
1644321970000|2022-02-08 12:06:10|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|0
1644322020000|2022-02-08 12:07:00|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|0
1644322080000|2022-02-08 12:08:00|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|0
1644322130000|2022-02-08 12:08:50|5409.08|5409.08|5410.05|5410.05|5410.05|5410.05|5409.08|5409.08|0
1644322140000|2022-02-08 12:09:00|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|0
1644322160000|2022-02-08 12:09:20|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|0
1644322170000|2022-02-08 12:09:30|5408.43|5408.43|5407.46|5407.46|5408.43|5408.43|5407.46|5407.46|0
1644322300000|2022-02-08 12:11:40|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1644322310000|2022-02-08 12:11:50|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1644322470000|2022-02-08 12:14:30|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|0
1644322600000|2022-02-08 12:16:40|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1644322610000|2022-02-08 12:16:50|5407.3|5407.3|5400.18|5400.18|5407.3|5407.3|5400.18|5400.18|0
1644322620000|2022-02-08 12:17:00|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|0
1644322730000|2022-02-08 12:18:50|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1644322820000|2022-02-08 12:20:20|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644322850000|2022-02-08 12:20:50|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644322920000|2022-02-08 12:22:00|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644322950000|2022-02-08 12:22:30|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644323010000|2022-02-08 12:23:30|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1644323020000|2022-02-08 12:23:40|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1644323040000|2022-02-08 12:24:00|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|0
1644323060000|2022-02-08 12:24:20|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1644323080000|2022-02-08 12:24:40|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|0
1644323120000|2022-02-08 12:25:20|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|0
1644323170000|2022-02-08 12:26:10|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1644323180000|2022-02-08 12:26:20|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644323220000|2022-02-08 12:27:00|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|0
1644323230000|2022-02-08 12:27:10|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|5403.25|0
1644323270000|2022-02-08 12:27:50|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1644323300000|2022-02-08 12:28:20|5404.39|5404.39|5407.94|5407.94|5407.94|5407.94|5404.39|5404.39|0
1644323320000|2022-02-08 12:28:40|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1644323340000|2022-02-08 12:29:00|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1644323400000|2022-02-08 12:30:00|5405.03|5405.03|5406.81|5406.81|5406.81|5406.81|5405.03|5405.03|0
1644323410000|2022-02-08 12:30:10|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|0
1644323490000|2022-02-08 12:31:30|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1644323500000|2022-02-08 12:31:40|5405.19|5405.19|5406.97|5406.97|5406.97|5406.97|5405.19|5405.19|0
1644323510000|2022-02-08 12:31:50|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1644323580000|2022-02-08 12:33:00|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1644323680000|2022-02-08 12:34:40|5399.7|5399.7|5397.59|5397.59|5399.7|5399.7|5397.59|5397.59|0
1644323700000|2022-02-08 12:35:00|5402.93|5402.93|5404.71|5404.71|5404.71|5404.71|5402.93|5402.93|0
1644323900000|2022-02-08 12:38:20|5402.93|5402.93|5404.71|5404.71|5404.71|5404.71|5402.93|5402.93|0
1644324110000|2022-02-08 12:41:50|5408.27|5408.27|5408.27|5408.27|5410.05|5410.05|5406.49|5406.49|0
1644324240000|2022-02-08 12:44:00|5406.49|5406.49|5404.71|5404.71|5406.49|5406.49|5404.71|5404.71|0
1644324270000|2022-02-08 12:44:30|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|0
1644324510000|2022-02-08 12:48:30|5402.28|5402.28|5404.87|5404.87|5404.87|5404.87|5401.31|5401.31|0
1644324610000|2022-02-08 12:50:10|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|0
1644324670000|2022-02-08 12:51:10|5404.87|5404.87|5406.65|5406.65|5406.65|5406.65|5404.87|5404.87|0
1644324970000|2022-02-08 12:56:10|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1644325040000|2022-02-08 12:57:20|5404.55|5404.55|5400.99|5400.99|5404.55|5404.55|5400.99|5400.99|0
1644325060000|2022-02-08 12:57:40|5399.05|5399.05|5400.02|5400.02|5400.34|5400.34|5398.72|5398.72|0
1644325140000|2022-02-08 12:59:00|5400.34|5400.34|5398.56|5398.56|5400.34|5400.34|5398.56|5398.56|0
1644325440000|2022-02-08 13:04:00|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|5400.34|0
1644325530000|2022-02-08 13:05:30|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1644325560000|2022-02-08 13:06:00|5403.09|5403.09|5404.87|5404.87|5404.87|5404.87|5403.09|5403.09|0
1644325580000|2022-02-08 13:06:20|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|0
1644325720000|2022-02-08 13:08:40|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|0
1644325730000|2022-02-08 13:08:50|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|0
1644325940000|2022-02-08 13:12:20|5403.25|5403.25|5405.36|5405.36|5407.14|5407.14|5403.25|5403.25|0
1644326030000|2022-02-08 13:13:50|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|0
1644326060000|2022-02-08 13:14:20|5403.25|5403.25|5399.7|5399.7|5403.25|5403.25|5399.7|5399.7|0
1644326070000|2022-02-08 13:14:30|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644326120000|2022-02-08 13:15:20|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1644326140000|2022-02-08 13:15:40|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|0
1644326160000|2022-02-08 13:16:00|5399.05|5399.05|5401.15|5401.15|5401.15|5401.15|5399.05|5399.05|0
1644326210000|2022-02-08 13:16:50|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644326220000|2022-02-08 13:17:00|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644326230000|2022-02-08 13:17:10|5401.48|5401.48|5400.83|5400.83|5401.48|5401.48|5400.83|5400.83|0
1644326250000|2022-02-08 13:17:30|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|0
1644326260000|2022-02-08 13:17:40|5395.49|5395.49|5397.92|5397.92|5397.92|5397.92|5395.49|5395.49|0
1644326280000|2022-02-08 13:18:00|5399.7|5399.7|5399.37|5399.37|5399.7|5399.7|5399.37|5399.37|0
1644326290000|2022-02-08 13:18:10|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|0
1644326300000|2022-02-08 13:18:20|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1644326320000|2022-02-08 13:18:40|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|0
1644326330000|2022-02-08 13:18:50|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644326340000|2022-02-08 13:19:00|5395.82|5395.82|5396.14|5396.14|5396.14|5396.14|5395.82|5395.82|0
1644326360000|2022-02-08 13:19:20|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|0
1644326370000|2022-02-08 13:19:30|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|0
1644326380000|2022-02-08 13:19:40|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|0
1644326390000|2022-02-08 13:19:50|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1644326450000|2022-02-08 13:20:50|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|5393.07|0
1644326470000|2022-02-08 13:21:10|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|0
1644326520000|2022-02-08 13:22:00|5393.07|5393.07|5391.29|5391.29|5393.07|5393.07|5391.29|5391.29|0
1644326570000|2022-02-08 13:22:50|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|0
1644326690000|2022-02-08 13:24:50|5392.91|5392.91|5393.23|5393.23|5393.23|5393.23|5392.91|5392.91|0
1644326840000|2022-02-08 13:27:20|5392.91|5392.91|5391.94|5391.94|5392.91|5392.91|5391.94|5391.94|0
1644326850000|2022-02-08 13:27:30|5390.16|5390.16|5388.38|5388.38|5390.16|5390.16|5388.38|5388.38|0
1644326860000|2022-02-08 13:27:40|5386.6|5386.6|5382.39|5382.39|5386.6|5386.6|5382.39|5382.39|0
1644326870000|2022-02-08 13:27:50|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1644326900000|2022-02-08 13:28:20|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|0
1644326920000|2022-02-08 13:28:40|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|0
1644326970000|2022-02-08 13:29:30|5387.41|5387.41|5389.19|5389.19|5389.19|5389.19|5387.41|5387.41|0
1644327000000|2022-02-08 13:30:00|5385.63|5385.63|5387.41|5387.41|5387.41|5387.41|5385.63|5385.63|0
1644327070000|2022-02-08 13:31:10|5385.63|5385.63|5383.85|5383.85|5385.63|5385.63|5383.85|5383.85|0
1644327140000|2022-02-08 13:32:20|5383.53|5383.53|5383.2|5383.2|5383.53|5383.53|5383.2|5383.2|0
1644327150000|2022-02-08 13:32:30|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|0
1644327250000|2022-02-08 13:34:10|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1644327270000|2022-02-08 13:34:30|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|0
1644327300000|2022-02-08 13:35:00|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1644327330000|2022-02-08 13:35:30|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|0
1644327340000|2022-02-08 13:35:40|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|0
1644327430000|2022-02-08 13:37:10|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1644327450000|2022-02-08 13:37:30|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1644327580000|2022-02-08 13:39:40|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1644327640000|2022-02-08 13:40:40|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|0
1644327660000|2022-02-08 13:41:00|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|0
1644327670000|2022-02-08 13:41:10|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|0
1644327690000|2022-02-08 13:41:30|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1644327710000|2022-02-08 13:41:50|5375.28|5375.28|5375.6|5375.6|5375.6|5375.6|5375.28|5375.28|0
1644327740000|2022-02-08 13:42:20|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1644327870000|2022-02-08 13:44:30|5373.17|5373.17|5369.62|5369.62|5373.17|5373.17|5369.62|5369.62|0
1644327920000|2022-02-08 13:45:20|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|0
1644328000000|2022-02-08 13:46:40|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|0
1644328070000|2022-02-08 13:47:50|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|0
1644328160000|2022-02-08 13:49:20|5368|5368|5366.22|5366.22|5368|5368|5366.22|5366.22|0
1644328200000|2022-02-08 13:50:00|5365.89|5365.89|5365.89|5365.89|5365.89|5365.89|5365.89|5365.89|0
1644328280000|2022-02-08 13:51:20|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|0
1644328310000|2022-02-08 13:51:50|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|0
1644328340000|2022-02-08 13:52:20|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|0
1644328350000|2022-02-08 13:52:30|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|5369.45|0
1644328360000|2022-02-08 13:52:40|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|0
1644328420000|2022-02-08 13:53:40|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|0
1644328450000|2022-02-08 13:54:10|5369.78|5369.78|5370.1|5370.1|5370.1|5370.1|5369.78|5369.78|0
1644328460000|2022-02-08 13:54:20|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|0
1644328520000|2022-02-08 13:55:20|5366.54|5366.54|5366.54|5366.54|5366.54|5366.54|5366.54|5366.54|0
1644328560000|2022-02-08 13:56:00|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|0
1644328590000|2022-02-08 13:56:30|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|0
1644328650000|2022-02-08 13:57:30|5369.78|5369.78|5370.1|5370.1|5370.1|5370.1|5369.78|5369.78|0
1644328730000|2022-02-08 13:58:50|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|0
1644328750000|2022-02-08 13:59:10|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|0
1644328760000|2022-02-08 13:59:20|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|0
1644328880000|2022-02-08 14:01:20|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|5371.39|0
1644328890000|2022-02-08 14:01:30|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|0
1644328940000|2022-02-08 14:02:20|5371.72|5371.72|5372.69|5372.69|5372.69|5372.69|5371.72|5371.72|0
1644328950000|2022-02-08 14:02:30|5372.04|5372.04|5372.69|5372.69|5373.01|5373.01|5372.04|5372.04|0
1644328970000|2022-02-08 14:02:50|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|0
1644328980000|2022-02-08 14:03:00|5373.66|5373.66|5375.44|5375.44|5375.44|5375.44|5373.66|5373.66|0
1644328990000|2022-02-08 14:03:10|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|0
1644329000000|2022-02-08 14:03:20|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|0
1644329010000|2022-02-08 14:03:30|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1644329050000|2022-02-08 14:04:10|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1644329060000|2022-02-08 14:04:20|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1644329080000|2022-02-08 14:04:40|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|0
1644329100000|2022-02-08 14:05:00|5375.44|5375.44|5375.76|5375.76|5375.76|5375.76|5375.44|5375.44|0
1644329110000|2022-02-08 14:05:10|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|0
1644329130000|2022-02-08 14:05:30|5375.76|5375.76|5373.66|5373.66|5375.76|5375.76|5373.66|5373.66|0
1644329140000|2022-02-08 14:05:40|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|0
1644329150000|2022-02-08 14:05:50|5373.66|5373.66|5373.98|5373.98|5373.98|5373.98|5373.66|5373.66|0
1644329160000|2022-02-08 14:06:00|5373.66|5373.66|5373.34|5373.34|5373.98|5373.98|5373.34|5373.34|0
1644329170000|2022-02-08 14:06:10|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|0
1644329190000|2022-02-08 14:06:30|5373.98|5373.98|5373.34|5373.34|5373.98|5373.98|5373.34|5373.34|0
1644329230000|2022-02-08 14:07:10|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|0
1644329290000|2022-02-08 14:08:10|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|0
1644329320000|2022-02-08 14:08:40|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|5370.91|0
1644329340000|2022-02-08 14:09:00|5369.13|5369.13|5367.35|5367.35|5369.13|5369.13|5367.35|5367.35|0
1644329380000|2022-02-08 14:09:40|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|5365.73|0
1644329400000|2022-02-08 14:10:00|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|0
1644329410000|2022-02-08 14:10:10|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1644329420000|2022-02-08 14:10:20|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1644329480000|2022-02-08 14:11:20|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1644329490000|2022-02-08 14:11:30|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|0
1644329660000|2022-02-08 14:14:20|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1644329690000|2022-02-08 14:14:50|5368.64|5368.64|5366.87|5366.87|5368.64|5368.64|5366.87|5366.87|0
1644329730000|2022-02-08 14:15:30|5365.09|5365.09|5366.87|5366.87|5366.87|5366.87|5365.09|5365.09|0
1644329840000|2022-02-08 14:17:20|5363.31|5363.31|5361.53|5361.53|5363.31|5363.31|5361.53|5361.53|0
1644329860000|2022-02-08 14:17:40|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|0
1644329870000|2022-02-08 14:17:50|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1644330000000|2022-02-08 14:20:00|5368.64|5368.64|5366.87|5366.87|5368.64|5368.64|5366.87|5366.87|0
1644330010000|2022-02-08 14:20:10|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1644330020000|2022-02-08 14:20:20|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1644330030000|2022-02-08 14:20:30|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|0
1644330060000|2022-02-08 14:21:00|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|0
1644330070000|2022-02-08 14:21:10|5370.42|5370.42|5372.2|5372.2|5372.2|5372.2|5370.42|5370.42|0
1644330080000|2022-02-08 14:21:20|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1644330090000|2022-02-08 14:21:30|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|5372.2|0
1644330110000|2022-02-08 14:21:50|5373.98|5373.98|5372.2|5372.2|5373.98|5373.98|5372.2|5372.2|0
1644330120000|2022-02-08 14:22:00|5373.98|5373.98|5370.42|5370.42|5373.98|5373.98|5370.42|5370.42|0
1644330180000|2022-02-08 14:23:00|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1644330240000|2022-02-08 14:24:00|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|0
1644330260000|2022-02-08 14:24:20|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|0
1644330360000|2022-02-08 14:26:00|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1644330390000|2022-02-08 14:26:30|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1644330490000|2022-02-08 14:28:10|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1644330530000|2022-02-08 14:28:50|5365.09|5365.09|5364.76|5364.76|5365.09|5365.09|5364.76|5364.76|0
1644330590000|2022-02-08 14:29:50|5366.54|5366.54|5368.32|5368.32|5368.32|5368.32|5366.54|5366.54|0
1644330600000|2022-02-08 14:30:00|5366.54|5366.54|5368.32|5368.32|5368.32|5368.32|5366.54|5366.54|0
1644330630000|2022-02-08 14:30:30|5370.1|5370.1|5373.66|5373.66|5373.66|5373.66|5370.1|5370.1|0
1644330640000|2022-02-08 14:30:40|5374.3|5374.3|5381.1|5381.1|5381.1|5381.1|5373.98|5373.98|0
1644330650000|2022-02-08 14:30:50|5381.42|5381.42|5374.63|5374.63|5381.74|5381.74|5374.63|5374.63|0
1644330670000|2022-02-08 14:31:10|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|0
1644330700000|2022-02-08 14:31:40|5374.63|5374.63|5376.41|5376.41|5376.41|5376.41|5374.63|5374.63|0
1644330710000|2022-02-08 14:31:50|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1644330720000|2022-02-08 14:32:00|5379.96|5379.96|5381.74|5381.74|5381.74|5381.74|5379.96|5379.96|0
1644330730000|2022-02-08 14:32:10|5382.39|5382.39|5385.95|5385.95|5385.95|5385.95|5382.39|5382.39|0
1644330740000|2022-02-08 14:32:20|5387.73|5387.73|5384.82|5384.82|5388.37|5388.37|5384.82|5384.82|0
1644330780000|2022-02-08 14:33:00|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1644330800000|2022-02-08 14:33:20|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|5390.15|0
1644330810000|2022-02-08 14:33:30|5388.37|5388.37|5386.6|5386.6|5388.37|5388.37|5386.6|5386.6|0
1644330820000|2022-02-08 14:33:40|5385.3|5385.3|5385.62|5385.62|5385.62|5385.62|5385.3|5385.3|0
1644330860000|2022-02-08 14:34:20|5392.74|5392.74|5387.73|5387.73|5392.74|5392.74|5387.73|5387.73|0
1644330890000|2022-02-08 14:34:50|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1644330900000|2022-02-08 14:35:00|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|0
1644330910000|2022-02-08 14:35:10|5393.06|5393.06|5393.06|5393.06|5394.84|5394.84|5393.06|5393.06|0
1644330920000|2022-02-08 14:35:20|5394.84|5394.84|5393.06|5393.06|5394.84|5394.84|5393.06|5393.06|0
1644330930000|2022-02-08 14:35:30|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|0
1644330960000|2022-02-08 14:36:00|5390.15|5390.15|5391.28|5391.28|5391.28|5391.28|5387.73|5387.73|0
1644330970000|2022-02-08 14:36:10|5389.51|5389.51|5387.73|5387.73|5389.51|5389.51|5387.73|5387.73|0
1644331030000|2022-02-08 14:37:10|5385.95|5385.95|5385.95|5385.95|5387.73|5387.73|5385.95|5385.95|0
1644331100000|2022-02-08 14:38:20|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1644331110000|2022-02-08 14:38:30|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|0
1644331130000|2022-02-08 14:38:50|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|0
1644331170000|2022-02-08 14:39:30|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|0
1644331180000|2022-02-08 14:39:40|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1644331210000|2022-02-08 14:40:10|5388.7|5388.7|5393.23|5393.23|5393.23|5393.23|5388.7|5388.7|0
1644331220000|2022-02-08 14:40:20|5396.78|5396.78|5395.01|5395.01|5396.78|5396.78|5395.01|5395.01|0
1644331230000|2022-02-08 14:40:30|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1644331250000|2022-02-08 14:40:50|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|0
1644331330000|2022-02-08 14:42:10|5396.78|5396.78|5398.56|5398.56|5398.56|5398.56|5396.78|5396.78|0
1644331380000|2022-02-08 14:43:00|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|0
1644331400000|2022-02-08 14:43:20|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|0
1644331410000|2022-02-08 14:43:30|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|0
1644331420000|2022-02-08 14:43:40|5395.17|5395.17|5396.94|5396.94|5396.94|5396.94|5395.17|5395.17|0
1644331470000|2022-02-08 14:44:30|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644331480000|2022-02-08 14:44:40|5397.92|5397.92|5397.92|5397.92|5398.24|5398.24|5397.92|5397.92|0
1644331540000|2022-02-08 14:45:40|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|0
1644331550000|2022-02-08 14:45:50|5395.81|5395.81|5397.59|5397.59|5397.59|5397.59|5395.81|5395.81|0
1644331570000|2022-02-08 14:46:10|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1644331580000|2022-02-08 14:46:20|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644331610000|2022-02-08 14:46:50|5395.81|5395.81|5399.37|5399.37|5399.37|5399.37|5395.81|5395.81|0
1644331630000|2022-02-08 14:47:10|5402.93|5402.93|5405.35|5405.35|5405.35|5405.35|5402.93|5402.93|0
1644331640000|2022-02-08 14:47:20|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1644331680000|2022-02-08 14:48:00|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5400.02|5400.02|0
1644331710000|2022-02-08 14:48:30|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|0
1644331720000|2022-02-08 14:48:40|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1644331730000|2022-02-08 14:48:50|5406|5406|5406|5406|5407.78|5407.78|5406|5406|0
1644331740000|2022-02-08 14:49:00|5404.22|5404.22|5404.22|5404.22|5406|5406|5404.22|5404.22|0
1644331760000|2022-02-08 14:49:20|5403.9|5403.9|5403.58|5403.58|5403.9|5403.9|5403.58|5403.58|0
1644331790000|2022-02-08 14:49:50|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1644331800000|2022-02-08 14:50:00|5403.58|5403.58|5405.35|5405.35|5405.35|5405.35|5403.58|5403.58|0
1644331820000|2022-02-08 14:50:20|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1644331830000|2022-02-08 14:50:30|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1644331870000|2022-02-08 14:51:10|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1644331890000|2022-02-08 14:51:30|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|0
1644331930000|2022-02-08 14:52:10|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1644331940000|2022-02-08 14:52:20|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|0
1644331960000|2022-02-08 14:52:40|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|0
1644331980000|2022-02-08 14:53:00|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1644332000000|2022-02-08 14:53:20|5414.25|5414.25|5416.03|5416.03|5416.03|5416.03|5414.25|5414.25|0
1644332010000|2022-02-08 14:53:30|5417.81|5417.81|5421.36|5421.36|5421.36|5421.36|5417.81|5417.81|0
1644332040000|2022-02-08 14:54:00|5416.03|5416.03|5412.47|5412.47|5416.03|5416.03|5412.47|5412.47|0
1644332050000|2022-02-08 14:54:10|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|0
1644332060000|2022-02-08 14:54:20|5416.03|5416.03|5416.03|5416.03|5417.81|5417.81|5416.03|5416.03|0
1644332070000|2022-02-08 14:54:30|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|0
1644332090000|2022-02-08 14:54:50|5412.47|5412.47|5414.25|5414.25|5414.25|5414.25|5410.69|5410.69|0
1644332100000|2022-02-08 14:55:00|5416.03|5416.03|5414.57|5414.57|5416.35|5416.35|5414.25|5414.25|0
1644332110000|2022-02-08 14:55:10|5416.35|5416.35|5412.79|5412.79|5416.35|5416.35|5412.79|5412.79|0
1644332130000|2022-02-08 14:55:30|5412.47|5412.47|5410.69|5410.69|5412.47|5412.47|5410.69|5410.69|0
1644332160000|2022-02-08 14:56:00|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|0
1644332170000|2022-02-08 14:56:10|5410.69|5410.69|5412.47|5412.47|5412.47|5412.47|5410.69|5410.69|0
1644332180000|2022-02-08 14:56:20|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|0
1644332200000|2022-02-08 14:56:40|5411.66|5411.66|5415.87|5415.87|5415.87|5415.87|5411.66|5411.66|0
1644332220000|2022-02-08 14:57:00|5414.9|5414.9|5413.12|5413.12|5414.9|5414.9|5413.12|5413.12|0
1644332230000|2022-02-08 14:57:10|5409.56|5409.56|5411.34|5411.34|5411.34|5411.34|5409.56|5409.56|0
1644332250000|2022-02-08 14:57:30|5411.01|5411.01|5410.37|5410.37|5411.01|5411.01|5410.37|5410.37|0
1644332260000|2022-02-08 14:57:40|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1644332300000|2022-02-08 14:58:20|5406.81|5406.81|5410.37|5410.37|5410.37|5410.37|5406.81|5406.81|0
1644332340000|2022-02-08 14:59:00|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5410.37|5410.37|0
1644332360000|2022-02-08 14:59:20|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1644332370000|2022-02-08 14:59:30|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1644332390000|2022-02-08 14:59:50|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1644332400000|2022-02-08 15:00:00|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1644332410000|2022-02-08 15:00:10|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|5415.7|0
1644332420000|2022-02-08 15:00:20|5413.92|5413.92|5410.37|5410.37|5413.92|5413.92|5410.37|5410.37|0
1644332430000|2022-02-08 15:00:30|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1644332440000|2022-02-08 15:00:40|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|0
1644332450000|2022-02-08 15:00:50|5413.28|5413.28|5409.72|5409.72|5413.28|5413.28|5409.72|5409.72|0
1644332460000|2022-02-08 15:01:00|5407.94|5407.94|5407.94|5407.94|5407.94|5407.94|5407.94|5407.94|0
1644332480000|2022-02-08 15:01:20|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|0
1644332490000|2022-02-08 15:01:30|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|0
1644332520000|2022-02-08 15:02:00|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|0
1644332530000|2022-02-08 15:02:10|5407.94|5407.94|5410.04|5410.04|5410.04|5410.04|5407.94|5407.94|0
1644332540000|2022-02-08 15:02:20|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|0
1644332560000|2022-02-08 15:02:40|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1644332570000|2022-02-08 15:02:50|5411.82|5411.82|5412.47|5412.47|5412.47|5412.47|5411.82|5411.82|0
1644332580000|2022-02-08 15:03:00|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1644332610000|2022-02-08 15:03:30|5410.04|5410.04|5415.38|5415.38|5415.38|5415.38|5410.04|5410.04|0
1644332660000|2022-02-08 15:04:20|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|0
1644332690000|2022-02-08 15:04:50|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|0
1644332700000|2022-02-08 15:05:00|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|0
1644332710000|2022-02-08 15:05:10|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|0
1644332730000|2022-02-08 15:05:30|5415.06|5415.06|5416.83|5416.83|5416.83|5416.83|5415.06|5415.06|0
1644332750000|2022-02-08 15:05:50|5417.81|5417.81|5418.13|5418.13|5418.13|5418.13|5417.81|5417.81|0
1644332760000|2022-02-08 15:06:00|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1644332770000|2022-02-08 15:06:10|5419.26|5419.26|5424.6|5424.6|5424.6|5424.6|5419.26|5419.26|0
1644332780000|2022-02-08 15:06:20|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1644332790000|2022-02-08 15:06:30|5423.14|5423.14|5424.92|5424.92|5424.92|5424.92|5423.14|5423.14|0
1644332800000|2022-02-08 15:06:40|5425.24|5425.24|5425.57|5425.57|5425.89|5425.89|5425.24|5425.24|0
1644332810000|2022-02-08 15:06:50|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1644332830000|2022-02-08 15:07:10|5427.99|5427.99|5429.77|5429.77|5429.77|5429.77|5427.99|5427.99|0
1644332880000|2022-02-08 15:08:00|5427.99|5427.99|5426.21|5426.21|5427.99|5427.99|5426.21|5426.21|0
1644332890000|2022-02-08 15:08:10|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|0
1644332910000|2022-02-08 15:08:30|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1644332960000|2022-02-08 15:09:20|5427.99|5427.99|5429.77|5429.77|5429.77|5429.77|5427.99|5427.99|0
1644333000000|2022-02-08 15:10:00|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|0
1644333030000|2022-02-08 15:10:30|5430.1|5430.1|5432.52|5432.52|5432.52|5432.52|5430.1|5430.1|0
1644333050000|2022-02-08 15:10:50|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1644333070000|2022-02-08 15:11:10|5432.52|5432.52|5430.74|5430.74|5432.52|5432.52|5430.74|5430.74|0
1644333080000|2022-02-08 15:11:20|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|0
1644333090000|2022-02-08 15:11:30|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|0
1644333120000|2022-02-08 15:12:00|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|0
1644333130000|2022-02-08 15:12:10|5429.29|5429.29|5427.51|5427.51|5429.29|5429.29|5427.51|5427.51|0
1644333160000|2022-02-08 15:12:40|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1644333190000|2022-02-08 15:13:10|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|0
1644333200000|2022-02-08 15:13:20|5429.29|5429.29|5432.85|5432.85|5432.85|5432.85|5429.29|5429.29|0
1644333210000|2022-02-08 15:13:30|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|0
1644333220000|2022-02-08 15:13:40|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|0
1644333230000|2022-02-08 15:13:50|5430.74|5430.74|5432.52|5432.52|5432.52|5432.52|5430.74|5430.74|0
1644333240000|2022-02-08 15:14:00|5432.2|5432.2|5433.98|5433.98|5433.98|5433.98|5432.2|5432.2|0
1644333260000|2022-02-08 15:14:20|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1644333270000|2022-02-08 15:14:30|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1644333280000|2022-02-08 15:14:40|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1644333290000|2022-02-08 15:14:50|5434.62|5434.62|5434.95|5434.95|5434.95|5434.95|5434.62|5434.62|0
1644333300000|2022-02-08 15:15:00|5434.62|5434.62|5439.15|5439.15|5439.15|5439.15|5434.62|5434.62|0
1644333310000|2022-02-08 15:15:10|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|0
1644333320000|2022-02-08 15:15:20|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1644333330000|2022-02-08 15:15:30|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1644333350000|2022-02-08 15:15:50|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|0
1644333360000|2022-02-08 15:16:00|5441.1|5441.1|5439.32|5439.32|5441.1|5441.1|5439.32|5439.32|0
1644333370000|2022-02-08 15:16:10|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1644333380000|2022-02-08 15:16:20|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1644333410000|2022-02-08 15:16:50|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1644333430000|2022-02-08 15:17:10|5439.96|5439.96|5443.52|5443.52|5443.52|5443.52|5439.96|5439.96|0
1644333440000|2022-02-08 15:17:20|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|0
1644333450000|2022-02-08 15:17:30|5443.52|5443.52|5443.52|5443.52|5443.52|5443.52|5443.52|5443.52|0
1644333490000|2022-02-08 15:18:10|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|0
1644333540000|2022-02-08 15:19:00|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1644333550000|2022-02-08 15:19:10|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|0
1644333580000|2022-02-08 15:19:40|5436.41|5436.41|5436.24|5436.24|5436.41|5436.41|5434.46|5434.46|0
1644333600000|2022-02-08 15:20:00|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1644333610000|2022-02-08 15:20:10|5439.8|5439.8|5438.02|5438.02|5439.8|5439.8|5438.02|5438.02|0
1644333640000|2022-02-08 15:20:40|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1644333660000|2022-02-08 15:21:00|5441.58|5441.58|5443.36|5443.36|5443.36|5443.36|5441.58|5441.58|0
1644333670000|2022-02-08 15:21:10|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|0
1644333690000|2022-02-08 15:21:30|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1644333700000|2022-02-08 15:21:40|5441.58|5441.58|5439.96|5439.96|5441.58|5441.58|5439.96|5439.96|0
1644333710000|2022-02-08 15:21:50|5441.74|5441.74|5443.52|5443.52|5443.52|5443.52|5441.74|5441.74|0
1644333720000|2022-02-08 15:22:00|5442.87|5442.87|5441.09|5441.09|5442.87|5442.87|5441.09|5441.09|0
1644333730000|2022-02-08 15:22:10|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|0
1644333740000|2022-02-08 15:22:20|5441.09|5441.09|5442.87|5442.87|5442.87|5442.87|5441.09|5441.09|0
1644333780000|2022-02-08 15:23:00|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|0
1644333790000|2022-02-08 15:23:10|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|0
1644333840000|2022-02-08 15:24:00|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|0
1644333850000|2022-02-08 15:24:10|5441.09|5441.09|5441.09|5441.09|5442.87|5442.87|5441.09|5441.09|0
1644333860000|2022-02-08 15:24:20|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|0
1644333870000|2022-02-08 15:24:30|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1644333890000|2022-02-08 15:24:50|5437.86|5437.86|5437.53|5437.53|5437.86|5437.86|5437.53|5437.53|0
1644333910000|2022-02-08 15:25:10|5435.76|5435.76|5437.53|5437.53|5437.53|5437.53|5435.76|5435.76|0
1644333920000|2022-02-08 15:25:20|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|0
1644333970000|2022-02-08 15:26:10|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|0
1644333980000|2022-02-08 15:26:20|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|0
1644334000000|2022-02-08 15:26:40|5437.53|5437.53|5437.53|5437.53|5439.31|5439.31|5437.53|5437.53|0
1644334010000|2022-02-08 15:26:50|5436.89|5436.89|5435.11|5435.11|5436.89|5436.89|5435.11|5435.11|0
1644334060000|2022-02-08 15:27:40|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|0
1644334080000|2022-02-08 15:28:00|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1644334100000|2022-02-08 15:28:20|5433.33|5433.33|5435.11|5435.11|5435.11|5435.11|5433.33|5433.33|0
1644334150000|2022-02-08 15:29:10|5436.08|5436.08|5434.3|5434.3|5436.4|5436.4|5434.3|5434.3|0
1644334160000|2022-02-08 15:29:20|5434.95|5434.95|5436.73|5436.73|5436.73|5436.73|5434.95|5434.95|0
1644334170000|2022-02-08 15:29:30|5437.05|5437.05|5437.7|5437.7|5437.7|5437.7|5437.05|5437.05|0
1644334190000|2022-02-08 15:29:50|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|0
1644334210000|2022-02-08 15:30:10|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|0
1644334240000|2022-02-08 15:30:40|5435.92|5435.92|5434.14|5434.14|5435.92|5435.92|5434.14|5434.14|0
1644334250000|2022-02-08 15:30:50|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|0
1644334300000|2022-02-08 15:31:40|5435.6|5435.6|5437.37|5437.37|5437.37|5437.37|5435.6|5435.6|0
1644334320000|2022-02-08 15:32:00|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|0
1644334340000|2022-02-08 15:32:20|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1644334360000|2022-02-08 15:32:40|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1644334370000|2022-02-08 15:32:50|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1644334390000|2022-02-08 15:33:10|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5434.3|5434.3|0
1644334410000|2022-02-08 15:33:30|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1644334450000|2022-02-08 15:34:10|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|0
1644334510000|2022-02-08 15:35:10|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5433.33|5433.33|0
1644334530000|2022-02-08 15:35:30|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1644334540000|2022-02-08 15:35:40|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1644334560000|2022-02-08 15:36:00|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1644334610000|2022-02-08 15:36:50|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1644334620000|2022-02-08 15:37:00|5442.22|5442.22|5444|5444|5444|5444|5442.22|5442.22|0
1644334630000|2022-02-08 15:37:10|5443.03|5443.03|5443.35|5443.35|5443.68|5443.68|5443.03|5443.03|0
1644334650000|2022-02-08 15:37:30|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1644334670000|2022-02-08 15:37:50|5443.35|5443.35|5443.68|5443.68|5443.68|5443.68|5443.35|5443.35|0
1644334690000|2022-02-08 15:38:10|5445.46|5445.46|5447.24|5447.24|5447.24|5447.24|5445.46|5445.46|0
1644334710000|2022-02-08 15:38:30|5445.46|5445.46|5447.24|5447.24|5447.24|5447.24|5445.46|5445.46|0
1644334720000|2022-02-08 15:38:40|5445.46|5445.46|5447.24|5447.24|5447.24|5447.24|5445.46|5445.46|0
1644334740000|2022-02-08 15:39:00|5445.46|5445.46|5445.46|5445.46|5447.24|5447.24|5443.68|5443.68|0
1644334760000|2022-02-08 15:39:20|5443.68|5443.68|5445.46|5445.46|5447.24|5447.24|5443.68|5443.68|0
1644334770000|2022-02-08 15:39:30|5443.68|5443.68|5445.46|5445.46|5445.46|5445.46|5443.68|5443.68|0
1644334810000|2022-02-08 15:40:10|5443.68|5443.68|5445.46|5445.46|5445.46|5445.46|5443.68|5443.68|0
1644334840000|2022-02-08 15:40:40|5443.68|5443.68|5445.46|5445.46|5445.46|5445.46|5443.68|5443.68|0
1644334850000|2022-02-08 15:40:50|5443.68|5443.68|5441.9|5441.9|5443.68|5443.68|5441.9|5441.9|0
1644334860000|2022-02-08 15:41:00|5443.68|5443.68|5445.46|5445.46|5445.46|5445.46|5443.68|5443.68|0
1644334880000|2022-02-08 15:41:20|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|0
1644334890000|2022-02-08 15:41:30|5443.68|5443.68|5445.46|5445.46|5445.46|5445.46|5443.68|5443.68|0
1644334900000|2022-02-08 15:41:40|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|0
1644334920000|2022-02-08 15:42:00|5445.46|5445.46|5446.1|5446.1|5446.1|5446.1|5444.33|5444.33|0
1644334960000|2022-02-08 15:42:40|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|5442.55|5442.55|0
1644334970000|2022-02-08 15:42:50|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|0
1644334980000|2022-02-08 15:43:00|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1644335010000|2022-02-08 15:43:30|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|0
1644335030000|2022-02-08 15:43:50|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1644335040000|2022-02-08 15:44:00|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|5442.55|0
1644335060000|2022-02-08 15:44:20|5440.77|5440.77|5442.55|5442.55|5442.55|5442.55|5440.77|5440.77|0
1644335100000|2022-02-08 15:45:00|5441.9|5441.9|5444.33|5444.33|5446.1|5446.1|5441.9|5441.9|0
1644335130000|2022-02-08 15:45:30|5442.55|5442.55|5440.77|5440.77|5442.55|5442.55|5440.77|5440.77|0
1644335140000|2022-02-08 15:45:40|5442.55|5442.55|5440.77|5440.77|5442.55|5442.55|5440.77|5440.77|0
1644335150000|2022-02-08 15:45:50|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1644335160000|2022-02-08 15:46:00|5440.77|5440.77|5442.55|5442.55|5442.55|5442.55|5440.77|5440.77|0
1644335170000|2022-02-08 15:46:10|5444.33|5444.33|5446.75|5446.75|5446.75|5446.75|5444.33|5444.33|0
1644335200000|2022-02-08 15:46:40|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1644335250000|2022-02-08 15:47:30|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|0
1644335260000|2022-02-08 15:47:40|5449.83|5449.83|5448.37|5448.37|5450.15|5450.15|5448.37|5448.37|0
1644335280000|2022-02-08 15:48:00|5448.05|5448.05|5446.27|5446.27|5448.05|5448.05|5446.27|5446.27|0
1644335290000|2022-02-08 15:48:10|5444.49|5444.49|5442.39|5442.39|5444.49|5444.49|5442.39|5442.39|0
1644335360000|2022-02-08 15:49:20|5440.61|5440.61|5442.39|5442.39|5442.39|5442.39|5438.83|5438.83|0
1644335380000|2022-02-08 15:49:40|5438.83|5438.83|5440.61|5440.61|5440.61|5440.61|5438.83|5438.83|0
1644335410000|2022-02-08 15:50:10|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1644335430000|2022-02-08 15:50:30|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1644335440000|2022-02-08 15:50:40|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1644335460000|2022-02-08 15:51:00|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1644335510000|2022-02-08 15:51:50|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|0
1644335520000|2022-02-08 15:52:00|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1644335540000|2022-02-08 15:52:20|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|0
1644335550000|2022-02-08 15:52:30|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1644335600000|2022-02-08 15:53:20|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|5446.59|0
1644335610000|2022-02-08 15:53:30|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1644335630000|2022-02-08 15:53:50|5450.15|5450.15|5451.93|5451.93|5451.93|5451.93|5450.15|5450.15|0
1644335670000|2022-02-08 15:54:30|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|0
1644335710000|2022-02-08 15:55:10|5450.47|5450.47|5450.8|5450.8|5450.8|5450.8|5450.47|5450.47|0
1644335730000|2022-02-08 15:55:30|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1644335740000|2022-02-08 15:55:40|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1644335810000|2022-02-08 15:56:50|5455|5455|5455|5455|5455|5455|5455|5455|0
1644335920000|2022-02-08 15:58:40|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1644335930000|2022-02-08 15:58:50|5455|5455|5455|5455|5455|5455|5455|5455|0
1644335950000|2022-02-08 15:59:10|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1644335990000|2022-02-08 15:59:50|5453.55|5453.55|5453.55|5453.55|5453.55|5453.55|5453.55|5453.55|0
1644336040000|2022-02-08 16:00:40|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|0
1644336050000|2022-02-08 16:00:50|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|0
1644336080000|2022-02-08 16:01:20|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644336150000|2022-02-08 16:02:30|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|0
1644336180000|2022-02-08 16:03:00|5455.97|5455.97|5459.53|5459.53|5459.53|5459.53|5455.97|5455.97|0
1644336220000|2022-02-08 16:03:40|5457.75|5457.75|5455.97|5455.97|5457.75|5457.75|5454.19|5454.19|0
1644336290000|2022-02-08 16:04:50|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|0
1644336300000|2022-02-08 16:05:00|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644336330000|2022-02-08 16:05:30|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|0
1644336460000|2022-02-08 16:07:40|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644336470000|2022-02-08 16:07:50|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|0
1644336530000|2022-02-08 16:08:50|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1644336540000|2022-02-08 16:09:00|5459.53|5459.53|5459.53|5459.53|5461.31|5461.31|5459.53|5459.53|0
1644336610000|2022-02-08 16:10:10|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|0
1644336660000|2022-02-08 16:11:00|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|0
1644336670000|2022-02-08 16:11:10|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|0
1644336710000|2022-02-08 16:11:50|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|0
1644336790000|2022-02-08 16:13:10|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5458.88|5458.88|0
1644336820000|2022-02-08 16:13:40|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|0
1644336830000|2022-02-08 16:13:50|5463.09|5463.09|5463.41|5463.41|5463.41|5463.41|5463.09|5463.09|0
1644336880000|2022-02-08 16:14:40|5461.63|5461.63|5461.63|5461.63|5461.63|5461.63|5461.63|5461.63|0
1644336890000|2022-02-08 16:14:50|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5461.63|5461.63|0
1644336900000|2022-02-08 16:15:00|5463.74|5463.74|5463.41|5463.41|5463.74|5463.74|5463.41|5463.41|0
1644336910000|2022-02-08 16:15:10|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1644336920000|2022-02-08 16:15:20|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|0
1644336940000|2022-02-08 16:15:40|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1644336960000|2022-02-08 16:16:00|5464.87|5464.87|5466.65|5466.65|5466.65|5466.65|5464.87|5464.87|0
1644336970000|2022-02-08 16:16:10|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1644337040000|2022-02-08 16:17:20|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|0
1644337060000|2022-02-08 16:17:40|5471.98|5471.98|5473.76|5473.76|5473.76|5473.76|5471.98|5471.98|0
1644337070000|2022-02-08 16:17:50|5474.08|5474.08|5473.28|5473.28|5474.08|5474.08|5472.31|5472.31|0
1644337080000|2022-02-08 16:18:00|5472.63|5472.63|5472.31|5472.31|5472.63|5472.63|5472.31|5472.31|0
1644337090000|2022-02-08 16:18:10|5470.53|5470.53|5472.31|5472.31|5472.31|5472.31|5470.53|5470.53|0
1644337100000|2022-02-08 16:18:20|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|0
1644337110000|2022-02-08 16:18:30|5477.64|5477.64|5475.86|5475.86|5477.64|5477.64|5475.86|5475.86|0
1644337120000|2022-02-08 16:18:40|5477.64|5477.64|5475.86|5475.86|5477.64|5477.64|5475.86|5475.86|0
1644337130000|2022-02-08 16:18:50|5474.08|5474.08|5474.08|5474.08|5475.86|5475.86|5472.31|5472.31|0
1644337140000|2022-02-08 16:19:00|5472.31|5472.31|5474.08|5474.08|5474.08|5474.08|5472.31|5472.31|0
1644337150000|2022-02-08 16:19:10|5475.86|5475.86|5474.08|5474.08|5475.86|5475.86|5474.08|5474.08|0
1644337170000|2022-02-08 16:19:30|5474.73|5474.73|5476.51|5476.51|5476.51|5476.51|5474.73|5474.73|0
1644337180000|2022-02-08 16:19:40|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1644337200000|2022-02-08 16:20:00|5472.63|5472.63|5470.85|5470.85|5474.41|5474.41|5470.85|5470.85|0
1644337210000|2022-02-08 16:20:10|5472.63|5472.63|5474.41|5474.41|5474.41|5474.41|5472.63|5472.63|0
1644337240000|2022-02-08 16:20:40|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1644337250000|2022-02-08 16:20:50|5475.22|5475.22|5475.86|5475.86|5475.86|5475.86|5475.22|5475.22|0
1644337270000|2022-02-08 16:21:10|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|5474.08|0
1644337350000|2022-02-08 16:22:30|5472.31|5472.31|5472.63|5472.63|5472.63|5472.63|5472.31|5472.31|0
1644337360000|2022-02-08 16:22:40|5474.41|5474.41|5472.63|5472.63|5474.41|5474.41|5472.63|5472.63|0
1644337380000|2022-02-08 16:23:00|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644337400000|2022-02-08 16:23:20|5472.63|5472.63|5470.85|5470.85|5472.63|5472.63|5470.85|5470.85|0
1644337500000|2022-02-08 16:25:00|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1644337510000|2022-02-08 16:25:10|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644337520000|2022-02-08 16:25:20|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1644337540000|2022-02-08 16:25:40|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1644337550000|2022-02-08 16:25:50|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1644337570000|2022-02-08 16:26:10|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|0
1644337580000|2022-02-08 16:26:20|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1644337600000|2022-02-08 16:26:40|5468.75|5468.75|5469.07|5469.07|5469.07|5469.07|5468.75|5468.75|0
1644337660000|2022-02-08 16:27:40|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644337670000|2022-02-08 16:27:50|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1644337680000|2022-02-08 16:28:00|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644337740000|2022-02-08 16:29:00|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1644337750000|2022-02-08 16:29:10|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|0
1644337760000|2022-02-08 16:29:20|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1644337780000|2022-02-08 16:29:40|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644337790000|2022-02-08 16:29:50|5469.88|5469.88|5462.76|5462.76|5469.88|5469.88|5462.76|5462.76|0
1644394500000|2022-02-09 08:15:00|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|0
1644394510000|2022-02-09 08:15:10|5569.99|5569.99|5571.77|5571.77|5573.55|5573.55|5569.99|5569.99|0
1644394520000|2022-02-09 08:15:20|5573.55|5573.55|5571.77|5571.77|5573.55|5573.55|5571.77|5571.77|0
1644394530000|2022-02-09 08:15:30|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|0
1644394560000|2022-02-09 08:16:00|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|0
1644394610000|2022-02-09 08:16:50|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|0
1644394670000|2022-02-09 08:17:50|5568.21|5568.21|5566.43|5566.43|5569.99|5569.99|5566.43|5566.43|0
1644394730000|2022-02-09 08:18:50|5568.21|5568.21|5569.99|5569.99|5573.55|5573.55|5568.21|5568.21|0
1644394740000|2022-02-09 08:19:00|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|0
1644394750000|2022-02-09 08:19:10|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|0
1644394760000|2022-02-09 08:19:20|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|5568.21|0
1644394770000|2022-02-09 08:19:30|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|5566.43|0
1644394780000|2022-02-09 08:19:40|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1644394790000|2022-02-09 08:19:50|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|0
1644394820000|2022-02-09 08:20:20|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1644394830000|2022-02-09 08:20:30|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|0
1644394880000|2022-02-09 08:21:20|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|5570.8|0
1644394900000|2022-02-09 08:21:40|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|5569.02|0
1644394940000|2022-02-09 08:22:20|5568.37|5568.37|5568.05|5568.05|5568.37|5568.37|5568.05|5568.05|0
1644394970000|2022-02-09 08:22:50|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|0
1644394990000|2022-02-09 08:23:10|5565.3|5565.3|5568.85|5568.85|5568.85|5568.85|5563.52|5563.52|0
1644395080000|2022-02-09 08:24:40|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|0
1644395110000|2022-02-09 08:25:10|5568.69|5568.69|5570.47|5570.47|5570.47|5570.47|5568.69|5568.69|0
1644395210000|2022-02-09 08:26:50|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|5566.91|0
1644395220000|2022-02-09 08:27:00|5565.13|5565.13|5566.42|5566.42|5566.91|5566.91|5562.87|5562.87|0
1644395230000|2022-02-09 08:27:10|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|0
1644395240000|2022-02-09 08:27:20|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|0
1644395280000|2022-02-09 08:28:00|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1644395300000|2022-02-09 08:28:20|5566.91|5566.91|5569.18|5569.18|5569.18|5569.18|5566.91|5566.91|0
1644395320000|2022-02-09 08:28:40|5567.4|5567.4|5566.43|5566.43|5567.4|5567.4|5566.43|5566.43|0
1644395340000|2022-02-09 08:29:00|5564.65|5564.65|5563.03|5563.03|5564.65|5564.65|5563.03|5563.03|0
1644395350000|2022-02-09 08:29:10|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|0
1644395360000|2022-02-09 08:29:20|5562.22|5562.22|5563.19|5563.19|5563.19|5563.19|5562.22|5562.22|0
1644395370000|2022-02-09 08:29:30|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|0
1644395380000|2022-02-09 08:29:40|5566.75|5566.75|5567.08|5567.08|5567.08|5567.08|5566.75|5566.75|0
1644395390000|2022-02-09 08:29:50|5568.85|5568.85|5568.53|5568.53|5568.85|5568.85|5568.53|5568.53|0
1644395410000|2022-02-09 08:30:10|5564.97|5564.97|5563.19|5563.19|5564.97|5564.97|5563.19|5563.19|0
1644395450000|2022-02-09 08:30:50|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|0
1644395480000|2022-02-09 08:31:20|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|0
1644395500000|2022-02-09 08:31:40|5569.18|5569.18|5570.96|5570.96|5570.96|5570.96|5569.18|5569.18|0
1644395530000|2022-02-09 08:32:10|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1644395540000|2022-02-09 08:32:20|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|0
1644395610000|2022-02-09 08:33:30|5567.56|5567.56|5563.51|5563.51|5567.56|5567.56|5563.51|5563.51|0
1644395620000|2022-02-09 08:33:40|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|0
1644395700000|2022-02-09 08:35:00|5563.35|5563.35|5559.79|5559.79|5563.35|5563.35|5556.24|5556.24|0
1644395800000|2022-02-09 08:36:40|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644395840000|2022-02-09 08:37:20|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|0
1644395880000|2022-02-09 08:38:00|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644395890000|2022-02-09 08:38:10|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|0
1644395900000|2022-02-09 08:38:20|5558.01|5558.01|5556.24|5556.24|5558.01|5558.01|5556.24|5556.24|0
1644395910000|2022-02-09 08:38:30|5558.01|5558.01|5556.24|5556.24|5558.01|5558.01|5554.46|5554.46|0
1644395940000|2022-02-09 08:39:00|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644395950000|2022-02-09 08:39:10|5559.79|5559.79|5550.9|5550.9|5559.79|5559.79|5550.9|5550.9|0
1644395970000|2022-02-09 08:39:30|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5552.68|5552.68|0
1644396000000|2022-02-09 08:40:00|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|5554.78|0
1644396020000|2022-02-09 08:40:20|5556.56|5556.56|5556.56|5556.56|5556.56|5556.56|5556.56|5556.56|0
1644396050000|2022-02-09 08:40:50|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|0
1644396060000|2022-02-09 08:41:00|5558.34|5558.34|5560.12|5560.12|5560.12|5560.12|5558.34|5558.34|0
1644396090000|2022-02-09 08:41:30|5560.44|5560.44|5563.68|5563.68|5563.68|5563.68|5560.44|5560.44|0
1644396150000|2022-02-09 08:42:30|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|0
1644396240000|2022-02-09 08:44:00|5561.58|5561.58|5556.24|5556.24|5561.58|5561.58|5556.24|5556.24|0
1644396270000|2022-02-09 08:44:30|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|0
1644396300000|2022-02-09 08:45:00|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1644396350000|2022-02-09 08:45:50|5554.46|5554.46|5558.99|5558.99|5558.99|5558.99|5554.46|5554.46|0
1644396400000|2022-02-09 08:46:40|5564.33|5564.33|5562.55|5562.55|5564.33|5564.33|5562.55|5562.55|0
1644396450000|2022-02-09 08:47:30|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|0
1644396500000|2022-02-09 08:48:20|5563.19|5563.19|5562.87|5562.87|5563.19|5563.19|5562.87|5562.87|0
1644396530000|2022-02-09 08:48:50|5564.65|5564.65|5572.41|5572.41|5572.41|5572.41|5564.65|5564.65|0
1644396550000|2022-02-09 08:49:10|5574.19|5574.19|5575.97|5575.97|5575.97|5575.97|5574.19|5574.19|0
1644396680000|2022-02-09 08:51:20|5574.19|5574.19|5572.41|5572.41|5574.19|5574.19|5572.41|5572.41|0
1644396700000|2022-02-09 08:51:40|5570.79|5570.79|5567.24|5567.24|5570.79|5570.79|5567.24|5567.24|0
1644396720000|2022-02-09 08:52:00|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|0
1644396730000|2022-02-09 08:52:10|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|5567.24|0
1644396770000|2022-02-09 08:52:50|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|0
1644396800000|2022-02-09 08:53:20|5564.81|5564.81|5561.25|5561.25|5564.81|5564.81|5561.25|5561.25|0
1644396830000|2022-02-09 08:53:50|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|0
1644396860000|2022-02-09 08:54:20|5557.69|5557.69|5555.92|5555.92|5557.69|5557.69|5555.92|5555.92|0
1644396880000|2022-02-09 08:54:40|5552.36|5552.36|5552.36|5552.36|5552.36|5552.36|5552.36|5552.36|0
1644396900000|2022-02-09 08:55:00|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|0
1644396930000|2022-02-09 08:55:30|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|0
1644396950000|2022-02-09 08:55:50|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|5554.14|0
1644396990000|2022-02-09 08:56:30|5552.36|5552.36|5555.92|5555.92|5555.92|5555.92|5552.36|5552.36|0
1644397010000|2022-02-09 08:56:50|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|0
1644397030000|2022-02-09 08:57:10|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|5555.92|0
1644397100000|2022-02-09 08:58:20|5554.14|5554.14|5550.58|5550.58|5554.14|5554.14|5550.58|5550.58|0
1644397140000|2022-02-09 08:59:00|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|0
1644397170000|2022-02-09 08:59:30|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|0
1644397190000|2022-02-09 08:59:50|5540.71|5540.71|5540.39|5540.39|5540.71|5540.71|5539.1|5539.1|0
1644397200000|2022-02-09 09:00:00|5538.61|5538.61|5535.7|5535.7|5538.61|5538.61|5535.05|5535.05|0
1644397210000|2022-02-09 09:00:10|5539.26|5539.26|5538.61|5538.61|5539.26|5539.26|5538.61|5538.61|0
1644397220000|2022-02-09 09:00:20|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|0
1644397230000|2022-02-09 09:00:30|5542.17|5542.17|5540.39|5540.39|5542.17|5542.17|5540.39|5540.39|0
1644397260000|2022-02-09 09:01:00|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|0
1644397270000|2022-02-09 09:01:10|5543.14|5543.14|5541.36|5541.36|5543.14|5543.14|5541.36|5541.36|0
1644397280000|2022-02-09 09:01:20|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|0
1644397320000|2022-02-09 09:02:00|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|0
1644397410000|2022-02-09 09:03:30|5529.72|5529.72|5506.59|5506.59|5529.72|5529.72|5506.59|5506.59|0
1644397420000|2022-02-09 09:03:40|5508.37|5508.37|5515.49|5515.49|5517.27|5517.27|5508.37|5508.37|0
1644397440000|2022-02-09 09:04:00|5517.27|5517.27|5513.71|5513.71|5517.27|5517.27|5511.93|5511.93|0
1644397460000|2022-02-09 09:04:20|5519.05|5519.05|5520.82|5520.82|5520.82|5520.82|5519.05|5519.05|0
1644397490000|2022-02-09 09:04:50|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|5515.49|5515.49|0
1644397540000|2022-02-09 09:05:40|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|0
1644397550000|2022-02-09 09:05:50|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|0
1644397590000|2022-02-09 09:06:30|5506.59|5506.59|5504.82|5504.82|5506.59|5506.59|5504.82|5504.82|0
1644397600000|2022-02-09 09:06:40|5511.93|5511.93|5508.37|5508.37|5511.93|5511.93|5508.37|5508.37|0
1644397620000|2022-02-09 09:07:00|5511.93|5511.93|5513.71|5513.71|5513.71|5513.71|5511.93|5511.93|0
1644397630000|2022-02-09 09:07:10|5513.22|5513.22|5507.89|5507.89|5515|5515|5507.89|5507.89|0
1644397640000|2022-02-09 09:07:20|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|0
1644398000000|2022-02-09 09:13:20|5511.44|5511.44|5509.67|5509.67|5511.44|5511.44|5509.67|5509.67|0
1644398010000|2022-02-09 09:13:30|5511.61|5511.61|5510.31|5510.31|5511.61|5511.61|5510.31|5510.31|0
1644398030000|2022-02-09 09:13:50|5509.67|5509.67|5512.25|5512.25|5512.25|5512.25|5509.02|5509.02|0
1644398040000|2022-02-09 09:14:00|5513.23|5513.23|5513.55|5513.55|5513.55|5513.55|5513.23|5513.23|0
1644398050000|2022-02-09 09:14:10|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|0
1644398060000|2022-02-09 09:14:20|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1644398070000|2022-02-09 09:14:30|5511.93|5511.93|5512.9|5512.9|5512.9|5512.9|5511.93|5511.93|0
1644398110000|2022-02-09 09:15:10|5511.12|5511.12|5509.83|5509.83|5511.12|5511.12|5509.83|5509.83|0
1644398120000|2022-02-09 09:15:20|5506.27|5506.27|5508.05|5508.05|5508.05|5508.05|5506.27|5506.27|0
1644398180000|2022-02-09 09:16:20|5506.27|5506.27|5503.52|5503.52|5506.27|5506.27|5503.2|5503.2|0
1644398190000|2022-02-09 09:16:30|5504.82|5504.82|5504.17|5504.17|5504.82|5504.82|5504.17|5504.17|0
1644398200000|2022-02-09 09:16:40|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|0
1644398240000|2022-02-09 09:17:20|5502.71|5502.71|5500.93|5500.93|5502.71|5502.71|5500.93|5500.93|0
1644398310000|2022-02-09 09:18:30|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|0
1644398330000|2022-02-09 09:18:50|5500.93|5500.93|5499.16|5499.16|5500.93|5500.93|5499.16|5499.16|0
1644398350000|2022-02-09 09:19:10|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|0
1644398360000|2022-02-09 09:19:20|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|0
1644398390000|2022-02-09 09:19:50|5504.5|5504.5|5504.82|5504.82|5504.82|5504.82|5504.5|5504.5|0
1644398400000|2022-02-09 09:20:00|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|0
1644398410000|2022-02-09 09:20:10|5504.82|5504.82|5506.11|5506.11|5507.09|5507.09|5504.82|5504.82|0
1644398430000|2022-02-09 09:20:30|5504.82|5504.82|5504.5|5504.5|5504.82|5504.82|5504.5|5504.5|0
1644398450000|2022-02-09 09:20:50|5506.27|5506.27|5504.5|5504.5|5506.27|5506.27|5504.5|5504.5|0
1644398480000|2022-02-09 09:21:20|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|0
1644398510000|2022-02-09 09:21:50|5506.92|5506.92|5505.14|5505.14|5506.92|5506.92|5505.14|5505.14|0
1644398520000|2022-02-09 09:22:00|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1644398640000|2022-02-09 09:24:00|5509.19|5509.19|5510.16|5510.16|5510.16|5510.16|5509.19|5509.19|0
1644398670000|2022-02-09 09:24:30|5511.78|5511.78|5511.13|5511.13|5511.78|5511.78|5511.13|5511.13|0
1644398700000|2022-02-09 09:25:00|5509.84|5509.84|5509.19|5509.19|5509.84|5509.84|5508.22|5508.22|0
1644398710000|2022-02-09 09:25:10|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|0
1644398720000|2022-02-09 09:25:20|5508.54|5508.54|5508.86|5508.86|5508.86|5508.86|5508.54|5508.54|0
1644398750000|2022-02-09 09:25:50|5510.64|5510.64|5512.42|5512.42|5512.42|5512.42|5510.64|5510.64|0
1644398760000|2022-02-09 09:26:00|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|0
1644398780000|2022-02-09 09:26:20|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1644398800000|2022-02-09 09:26:40|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|0
1644398850000|2022-02-09 09:27:30|5515.98|5515.98|5515.33|5515.33|5515.98|5515.98|5515.33|5515.33|0
1644398900000|2022-02-09 09:28:20|5516.95|5516.95|5518.57|5518.57|5518.57|5518.57|5516.95|5516.95|0
1644398910000|2022-02-09 09:28:30|5517.92|5517.92|5518.57|5518.57|5518.57|5518.57|5517.92|5517.92|0
1644398920000|2022-02-09 09:28:40|5518.89|5518.89|5519.54|5519.54|5519.54|5519.54|5518.89|5518.89|0
1644398940000|2022-02-09 09:29:00|5517.92|5517.92|5511.78|5511.78|5518.57|5518.57|5510.16|5510.16|0
1644398950000|2022-02-09 09:29:10|5513.56|5513.56|5512.59|5512.59|5513.56|5513.56|5512.59|5512.59|0
1644398960000|2022-02-09 09:29:20|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|0
1644398970000|2022-02-09 09:29:30|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|0
1644399060000|2022-02-09 09:31:00|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|0
1644399220000|2022-02-09 09:33:40|5515.01|5515.01|5518.57|5518.57|5518.57|5518.57|5515.01|5515.01|0
1644399230000|2022-02-09 09:33:50|5519.22|5519.22|5519.86|5519.86|5519.86|5519.86|5518.25|5518.25|0
1644399250000|2022-02-09 09:34:10|5516.47|5516.47|5516.47|5516.47|5516.47|5516.47|5516.47|5516.47|0
1644399270000|2022-02-09 09:34:30|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|5518.25|0
1644399320000|2022-02-09 09:35:20|5520.02|5520.02|5520.02|5520.02|5520.02|5520.02|5518.25|5518.25|0
1644399410000|2022-02-09 09:36:50|5519.05|5519.05|5518.41|5518.41|5519.05|5519.05|5518.41|5518.41|0
1644399420000|2022-02-09 09:37:00|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|0
1644399460000|2022-02-09 09:37:40|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|0
1644399470000|2022-02-09 09:37:50|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1644399500000|2022-02-09 09:38:20|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1644399550000|2022-02-09 09:39:10|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|0
1644399590000|2022-02-09 09:39:50|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|0
1644399620000|2022-02-09 09:40:20|5514.85|5514.85|5516.63|5516.63|5516.63|5516.63|5514.85|5514.85|0
1644399660000|2022-02-09 09:41:00|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|5520.18|0
1644399680000|2022-02-09 09:41:20|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1644399710000|2022-02-09 09:41:50|5522.77|5522.77|5522.77|5522.77|5522.77|5522.77|5522.77|5522.77|0
1644399810000|2022-02-09 09:43:30|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|0
1644399920000|2022-02-09 09:45:20|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1644399980000|2022-02-09 09:46:20|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|0
1644399990000|2022-02-09 09:46:30|5521.96|5521.96|5518.41|5518.41|5521.96|5521.96|5518.41|5518.41|0
1644400000000|2022-02-09 09:46:40|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1644400010000|2022-02-09 09:46:50|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1644400020000|2022-02-09 09:47:00|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1644400120000|2022-02-09 09:48:40|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|0
1644400230000|2022-02-09 09:50:30|5515.17|5515.17|5514.52|5514.52|5515.17|5515.17|5514.52|5514.52|0
1644400280000|2022-02-09 09:51:20|5513.88|5513.88|5514.2|5514.2|5514.2|5514.2|5513.23|5513.23|0
1644400350000|2022-02-09 09:52:30|5513.55|5513.55|5512.91|5512.91|5513.55|5513.55|5512.91|5512.91|0
1644400700000|2022-02-09 09:58:20|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1644400800000|2022-02-09 10:00:00|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|5514.68|0
1644400840000|2022-02-09 10:00:40|5512.91|5512.91|5509.35|5509.35|5512.91|5512.91|5509.35|5509.35|0
1644401010000|2022-02-09 10:03:30|5505.79|5505.79|5502.23|5502.23|5505.79|5505.79|5498.68|5498.68|0
1644401120000|2022-02-09 10:05:20|5501.59|5501.59|5499.97|5499.97|5501.59|5501.59|5499.97|5499.97|0
1644401150000|2022-02-09 10:05:50|5499.32|5499.32|5497.54|5497.54|5499.32|5499.32|5497.54|5497.54|0
1644401180000|2022-02-09 10:06:20|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|0
1644401210000|2022-02-09 10:06:50|5498.35|5498.35|5498.02|5498.02|5498.35|5498.35|5498.02|5498.02|0
1644401350000|2022-02-09 10:09:10|5499.8|5499.8|5494.47|5494.47|5499.8|5499.8|5494.47|5494.47|0
1644401460000|2022-02-09 10:11:00|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|0
1644401500000|2022-02-09 10:11:40|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|5499.8|0
1644401710000|2022-02-09 10:15:10|5501.58|5501.58|5503.52|5503.52|5503.52|5503.52|5501.58|5501.58|0
1644401790000|2022-02-09 10:16:30|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|0
1644401800000|2022-02-09 10:16:40|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|0
1644401840000|2022-02-09 10:17:20|5508.86|5508.86|5510.64|5510.64|5510.64|5510.64|5508.86|5508.86|0
1644401950000|2022-02-09 10:19:10|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|0
1644401980000|2022-02-09 10:19:40|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|0
1644402040000|2022-02-09 10:20:40|5517.75|5517.75|5512.42|5512.42|5517.75|5517.75|5512.42|5512.42|0
1644402060000|2022-02-09 10:21:00|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1644402370000|2022-02-09 10:26:10|5514.04|5514.04|5514.36|5514.36|5514.36|5514.36|5514.04|5514.04|0
1644402410000|2022-02-09 10:26:50|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|0
1644402480000|2022-02-09 10:28:00|5519.7|5519.7|5517.92|5517.92|5521.48|5521.48|5516.14|5516.14|0
1644402490000|2022-02-09 10:28:10|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1644402550000|2022-02-09 10:29:10|5517.92|5517.92|5514.36|5514.36|5517.92|5517.92|5514.36|5514.36|0
1644402560000|2022-02-09 10:29:20|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|0
1644402570000|2022-02-09 10:29:30|5516.14|5516.14|5517.92|5517.92|5517.92|5517.92|5516.14|5516.14|0
1644402810000|2022-02-09 10:33:30|5516.14|5516.14|5517.92|5517.92|5517.92|5517.92|5516.14|5516.14|0
1644402820000|2022-02-09 10:33:40|5516.14|5516.14|5514.36|5514.36|5516.14|5516.14|5514.36|5514.36|0
1644402860000|2022-02-09 10:34:20|5512.58|5512.58|5510.8|5510.8|5512.58|5512.58|5510.8|5510.8|0
1644402870000|2022-02-09 10:34:30|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1644402940000|2022-02-09 10:35:40|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1644402950000|2022-02-09 10:35:50|5510.48|5510.48|5508.7|5508.7|5510.48|5510.48|5508.7|5508.7|0
1644403110000|2022-02-09 10:38:30|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|0
1644403150000|2022-02-09 10:39:10|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|0
1644403430000|2022-02-09 10:43:50|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|0
1644403510000|2022-02-09 10:45:10|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|0
1644403680000|2022-02-09 10:48:00|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|0
1644403790000|2022-02-09 10:49:50|5507.41|5507.41|5505.63|5505.63|5507.41|5507.41|5505.63|5505.63|0
1644404090000|2022-02-09 10:54:50|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|0
1644404160000|2022-02-09 10:56:00|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|0
1644404330000|2022-02-09 10:58:50|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|0
1644404340000|2022-02-09 10:59:00|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|0
1644404530000|2022-02-09 11:02:10|5510.48|5510.48|5506.92|5506.92|5510.48|5510.48|5506.92|5506.92|0
1644404560000|2022-02-09 11:02:40|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|0
1644404750000|2022-02-09 11:05:50|5503.85|5503.85|5498.51|5498.51|5503.85|5503.85|5498.51|5498.51|0
1644404760000|2022-02-09 11:06:00|5497.54|5497.54|5502.23|5502.23|5502.23|5502.23|5494.79|5494.79|0
1644404820000|2022-02-09 11:07:00|5507.57|5507.57|5505.79|5505.79|5509.34|5509.34|5505.79|5505.79|0
1644404900000|2022-02-09 11:08:20|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|0
1644404970000|2022-02-09 11:09:30|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|0
1644404980000|2022-02-09 11:09:40|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1644405040000|2022-02-09 11:10:40|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1644405050000|2022-02-09 11:10:50|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1644405070000|2022-02-09 11:11:10|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|0
1644405080000|2022-02-09 11:11:20|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1644405090000|2022-02-09 11:11:30|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|5507.24|0
1644405150000|2022-02-09 11:12:30|5505.14|5505.14|5504.17|5504.17|5505.14|5505.14|5504.17|5504.17|0
1644405310000|2022-02-09 11:15:10|5502.39|5502.39|5497.05|5497.05|5502.39|5502.39|5497.05|5497.05|0
1644405560000|2022-02-09 11:19:20|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|0
1644405570000|2022-02-09 11:19:30|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|5491.72|0
1644405580000|2022-02-09 11:19:40|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|0
1644405600000|2022-02-09 11:20:00|5491.23|5491.23|5491.56|5491.56|5491.56|5491.56|5491.23|5491.23|0
1644405620000|2022-02-09 11:20:20|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|0
1644405740000|2022-02-09 11:22:20|5495.11|5495.11|5496.89|5496.89|5496.89|5496.89|5495.11|5495.11|0
1644405750000|2022-02-09 11:22:30|5495.11|5495.11|5493.34|5493.34|5495.11|5495.11|5493.34|5493.34|0
1644405780000|2022-02-09 11:23:00|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|0
1644405900000|2022-02-09 11:25:00|5493.98|5493.98|5493.98|5493.98|5493.98|5493.98|5493.98|5493.98|0
1644405910000|2022-02-09 11:25:10|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|0
1644405940000|2022-02-09 11:25:40|5501.1|5501.1|5501.1|5501.1|5501.1|5501.1|5501.1|5501.1|0
1644406040000|2022-02-09 11:27:20|5503.36|5503.36|5509.35|5509.35|5509.35|5509.35|5503.36|5503.36|0
1644406070000|2022-02-09 11:27:50|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|0
1644406270000|2022-02-09 11:31:10|5507.89|5507.89|5507.57|5507.57|5507.89|5507.89|5506.92|5506.92|0
1644406500000|2022-02-09 11:35:00|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1644406950000|2022-02-09 11:42:30|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|0
1644406970000|2022-02-09 11:42:50|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1644406980000|2022-02-09 11:43:00|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|5508.7|0
1644407010000|2022-02-09 11:43:30|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1644407020000|2022-02-09 11:43:40|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|0
1644407040000|2022-02-09 11:44:00|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|0
1644407100000|2022-02-09 11:45:00|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1644407340000|2022-02-09 11:49:00|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1644407470000|2022-02-09 11:51:10|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1644407480000|2022-02-09 11:51:20|5522.29|5522.29|5524.07|5524.07|5524.07|5524.07|5522.29|5522.29|0
1644407540000|2022-02-09 11:52:20|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|5524.39|0
1644407640000|2022-02-09 11:54:00|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|0
1644407680000|2022-02-09 11:54:40|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|0
1644407710000|2022-02-09 11:55:10|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|0
1644407840000|2022-02-09 11:57:20|5531.5|5531.5|5527.95|5527.95|5531.5|5531.5|5527.95|5527.95|0
1644407930000|2022-02-09 11:58:50|5527.3|5527.3|5527.95|5527.95|5527.95|5527.95|5526.98|5526.98|0
1644408040000|2022-02-09 12:00:40|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|0
1644408110000|2022-02-09 12:01:50|5530.86|5530.86|5527.3|5527.3|5530.86|5530.86|5527.3|5527.3|0
1644408120000|2022-02-09 12:02:00|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|0
1644408150000|2022-02-09 12:02:30|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|0
1644408200000|2022-02-09 12:03:20|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|0
1644408280000|2022-02-09 12:04:40|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1644408310000|2022-02-09 12:05:10|5526.98|5526.98|5527.3|5527.3|5527.3|5527.3|5526.98|5526.98|0
1644408390000|2022-02-09 12:06:30|5529.08|5529.08|5527.3|5527.3|5529.08|5529.08|5527.3|5527.3|0
1644408400000|2022-02-09 12:06:40|5529.08|5529.08|5527.3|5527.3|5530.86|5530.86|5527.3|5527.3|0
1644408580000|2022-02-09 12:09:40|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|0
1644408610000|2022-02-09 12:10:10|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|0
1644408710000|2022-02-09 12:11:50|5525.2|5525.2|5521.64|5521.64|5525.2|5525.2|5521.64|5521.64|0
1644408830000|2022-02-09 12:13:50|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|0
1644408880000|2022-02-09 12:14:40|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|0
1644408910000|2022-02-09 12:15:10|5517.92|5517.92|5516.14|5516.14|5517.92|5517.92|5516.14|5516.14|0
1644408920000|2022-02-09 12:15:20|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|0
1644408970000|2022-02-09 12:16:10|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1644409020000|2022-02-09 12:17:00|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|0
1644409040000|2022-02-09 12:17:20|5517.92|5517.92|5519.7|5519.7|5519.7|5519.7|5517.92|5517.92|0
1644409050000|2022-02-09 12:17:30|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1644409270000|2022-02-09 12:21:10|5521.8|5521.8|5524.87|5524.87|5524.87|5524.87|5521.8|5521.8|0
1644409280000|2022-02-09 12:21:20|5524.55|5524.55|5525.2|5525.2|5525.2|5525.2|5524.55|5524.55|0
1644409410000|2022-02-09 12:23:30|5526.98|5526.98|5527.62|5527.62|5527.62|5527.62|5526.98|5526.98|0
1644409420000|2022-02-09 12:23:40|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|0
1644409430000|2022-02-09 12:23:50|5532.96|5532.96|5529.4|5529.4|5532.96|5532.96|5529.4|5529.4|0
1644409660000|2022-02-09 12:27:40|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|0
1644409690000|2022-02-09 12:28:10|5530.05|5530.05|5529.08|5529.08|5530.05|5530.05|5528.11|5528.11|0
1644409700000|2022-02-09 12:28:20|5529.4|5529.4|5528.75|5528.75|5529.4|5529.4|5528.75|5528.75|0
1644409710000|2022-02-09 12:28:30|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5528.75|5528.75|0
1644409720000|2022-02-09 12:28:40|5530.05|5530.05|5528.43|5528.43|5530.05|5530.05|5528.43|5528.43|0
1644409850000|2022-02-09 12:30:50|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1644409860000|2022-02-09 12:31:00|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1644409950000|2022-02-09 12:32:30|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|5521.8|0
1644409960000|2022-02-09 12:32:40|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1644410000000|2022-02-09 12:33:20|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|0
1644410050000|2022-02-09 12:34:10|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1644410120000|2022-02-09 12:35:20|5520.83|5520.83|5519.53|5519.53|5520.83|5520.83|5519.53|5519.53|0
1644410140000|2022-02-09 12:35:40|5518.56|5518.56|5518.24|5518.24|5518.56|5518.56|5518.24|5518.24|0
1644410150000|2022-02-09 12:35:50|5516.46|5516.46|5514.68|5514.68|5516.46|5516.46|5514.68|5514.68|0
1644410160000|2022-02-09 12:36:00|5512.9|5512.9|5514.68|5514.68|5514.68|5514.68|5512.9|5512.9|0
1644410180000|2022-02-09 12:36:20|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1644410200000|2022-02-09 12:36:40|5513.23|5513.23|5513.23|5513.23|5513.23|5513.23|5513.23|5513.23|0
1644410210000|2022-02-09 12:36:50|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|0
1644410230000|2022-02-09 12:37:10|5509.67|5509.67|5507.89|5507.89|5509.67|5509.67|5507.89|5507.89|0
1644410610000|2022-02-09 12:43:30|5507.57|5507.57|5506.27|5506.27|5507.57|5507.57|5506.27|5506.27|0
1644410620000|2022-02-09 12:43:40|5508.05|5508.05|5507.24|5507.24|5508.05|5508.05|5506.27|5506.27|0
1644410680000|2022-02-09 12:44:40|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1644410720000|2022-02-09 12:45:20|5512.09|5512.09|5513.39|5513.39|5513.39|5513.39|5512.09|5512.09|0
1644410770000|2022-02-09 12:46:10|5515.17|5515.17|5512.74|5512.74|5515.17|5515.17|5512.74|5512.74|0
1644410810000|2022-02-09 12:46:50|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1644410840000|2022-02-09 12:47:20|5515.49|5515.49|5515.17|5515.17|5515.49|5515.49|5514.84|5514.84|0
1644410850000|2022-02-09 12:47:30|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1644410940000|2022-02-09 12:49:00|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1644411000000|2022-02-09 12:50:00|5515.17|5515.17|5515.49|5515.49|5515.49|5515.49|5515.17|5515.17|0
1644411010000|2022-02-09 12:50:10|5515.17|5515.17|5515.49|5515.49|5515.49|5515.49|5515.17|5515.17|0
1644411130000|2022-02-09 12:52:10|5515.17|5515.17|5515.49|5515.49|5515.49|5515.49|5515.17|5515.17|0
1644411180000|2022-02-09 12:53:00|5515.17|5515.17|5515.17|5515.17|5515.17|5515.17|5515.17|5515.17|0
1644411250000|2022-02-09 12:54:10|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1644411320000|2022-02-09 12:55:20|5513.07|5513.07|5507.73|5507.73|5513.07|5513.07|5507.73|5507.73|0
1644411380000|2022-02-09 12:56:20|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|0
1644411390000|2022-02-09 12:56:30|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|0
1644411410000|2022-02-09 12:56:50|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|0
1644411460000|2022-02-09 12:57:40|5509.51|5509.51|5510.16|5510.16|5510.16|5510.16|5509.51|5509.51|0
1644411480000|2022-02-09 12:58:00|5510.8|5510.8|5510.16|5510.16|5510.8|5510.8|5510.16|5510.16|0
1644411490000|2022-02-09 12:58:10|5511.13|5511.13|5512.75|5512.75|5512.75|5512.75|5511.13|5511.13|0
1644411500000|2022-02-09 12:58:20|5513.72|5513.72|5511.45|5511.45|5513.72|5513.72|5511.45|5511.45|0
1644411520000|2022-02-09 12:58:40|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|0
1644411530000|2022-02-09 12:58:50|5512.75|5512.75|5513.39|5513.39|5514.04|5514.04|5512.75|5512.75|0
1644411540000|2022-02-09 12:59:00|5512.75|5512.75|5512.1|5512.1|5512.75|5512.75|5512.1|5512.1|0
1644411600000|2022-02-09 13:00:00|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1644411650000|2022-02-09 13:00:50|5509.35|5509.35|5504.01|5504.01|5509.35|5509.35|5504.01|5504.01|0
1644411660000|2022-02-09 13:01:00|5503.04|5503.04|5503.69|5503.69|5503.69|5503.69|5503.04|5503.04|0
1644411670000|2022-02-09 13:01:10|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|0
1644411830000|2022-02-09 13:03:50|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|0
1644411850000|2022-02-09 13:04:10|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|5506.6|0
1644411860000|2022-02-09 13:04:20|5508.38|5508.38|5506.6|5506.6|5508.38|5508.38|5506.6|5506.6|0
1644411940000|2022-02-09 13:05:40|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|0
1644411950000|2022-02-09 13:05:50|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|0
1644411990000|2022-02-09 13:06:30|5502.07|5502.07|5501.75|5501.75|5502.07|5502.07|5501.75|5501.75|0
1644412000000|2022-02-09 13:06:40|5501.42|5501.42|5502.07|5502.07|5502.07|5502.07|5501.42|5501.42|0
1644412010000|2022-02-09 13:06:50|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|0
1644412060000|2022-02-09 13:07:40|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|0
1644412090000|2022-02-09 13:08:10|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|0
1644412110000|2022-02-09 13:08:30|5497.22|5497.22|5496.57|5496.57|5497.22|5497.22|5496.57|5496.57|0
1644412130000|2022-02-09 13:08:50|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|0
1644412140000|2022-02-09 13:09:00|5495.6|5495.6|5490.26|5490.26|5495.6|5495.6|5490.26|5490.26|0
1644412170000|2022-02-09 13:09:30|5490.59|5490.59|5493.01|5493.01|5493.01|5493.01|5490.59|5490.59|0
1644412250000|2022-02-09 13:10:50|5496.57|5496.57|5495.76|5495.76|5496.57|5496.57|5494.79|5494.79|0
1644412260000|2022-02-09 13:11:00|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|0
1644412340000|2022-02-09 13:12:20|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|0
1644412350000|2022-02-09 13:12:30|5499.64|5499.64|5497.86|5497.86|5499.64|5499.64|5497.86|5497.86|0
1644412390000|2022-02-09 13:13:10|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|0
1644412630000|2022-02-09 13:17:10|5499.48|5499.48|5500.61|5500.61|5503.04|5503.04|5499.48|5499.48|0
1644412640000|2022-02-09 13:17:20|5500.94|5500.94|5500.61|5500.61|5500.94|5500.94|5500.61|5500.61|0
1644412710000|2022-02-09 13:18:30|5498.84|5498.84|5497.06|5497.06|5498.84|5498.84|5497.06|5497.06|0
1644412900000|2022-02-09 13:21:40|5498.84|5498.84|5498.84|5498.84|5498.84|5498.84|5498.84|5498.84|0
1644412910000|2022-02-09 13:21:50|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|0
1644412950000|2022-02-09 13:22:30|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|0
1644412960000|2022-02-09 13:22:40|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|0
1644412970000|2022-02-09 13:22:50|5500.29|5500.29|5500.61|5500.61|5500.61|5500.61|5500.29|5500.29|0
1644412980000|2022-02-09 13:23:00|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|5500.29|0
1644413000000|2022-02-09 13:23:20|5500.61|5500.61|5500.29|5500.29|5500.61|5500.61|5500.29|5500.29|0
1644413040000|2022-02-09 13:24:00|5502.07|5502.07|5496.73|5496.73|5502.07|5502.07|5496.73|5496.73|0
1644413080000|2022-02-09 13:24:40|5495.44|5495.44|5496.41|5496.41|5496.41|5496.41|5495.44|5495.44|0
1644413090000|2022-02-09 13:24:50|5498.19|5498.19|5498.84|5498.84|5498.84|5498.84|5498.19|5498.19|0
1644413150000|2022-02-09 13:25:50|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|0
1644413180000|2022-02-09 13:26:20|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|0
1644413260000|2022-02-09 13:27:40|5496.09|5496.09|5496.73|5496.73|5496.73|5496.73|5496.09|5496.09|0
1644413380000|2022-02-09 13:29:40|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|0
1644413390000|2022-02-09 13:29:50|5496.73|5496.73|5496.73|5496.73|5496.73|5496.73|5496.73|5496.73|0
1644413410000|2022-02-09 13:30:10|5496.09|5496.09|5495.76|5495.76|5496.09|5496.09|5495.76|5495.76|0
1644413430000|2022-02-09 13:30:30|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|5496.09|0
1644413460000|2022-02-09 13:31:00|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|5495.11|0
1644413520000|2022-02-09 13:32:00|5496.89|5496.89|5496.89|5496.89|5496.89|5496.89|5496.89|5496.89|0
1644413630000|2022-02-09 13:33:50|5496.57|5496.57|5496.89|5496.89|5496.89|5496.89|5496.57|5496.57|0
1644413690000|2022-02-09 13:34:50|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|0
1644413710000|2022-02-09 13:35:10|5496.25|5496.25|5495.6|5495.6|5496.25|5496.25|5495.6|5495.6|0
1644413770000|2022-02-09 13:36:10|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|0
1644413820000|2022-02-09 13:37:00|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|5495.28|0
1644413940000|2022-02-09 13:39:00|5494.63|5494.63|5493.98|5493.98|5494.63|5494.63|5493.98|5493.98|0
1644413950000|2022-02-09 13:39:10|5490.42|5490.42|5486.87|5486.87|5490.42|5490.42|5485.09|5485.09|0
1644413960000|2022-02-09 13:39:20|5487.19|5487.19|5486.87|5486.87|5487.19|5487.19|5486.87|5486.87|0
1644414180000|2022-02-09 13:43:00|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|0
1644414210000|2022-02-09 13:43:30|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|0
1644414240000|2022-02-09 13:44:00|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|0
1644414260000|2022-02-09 13:44:20|5489.94|5489.94|5489.29|5489.29|5489.94|5489.94|5489.29|5489.29|0
1644414300000|2022-02-09 13:45:00|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|0
1644414660000|2022-02-09 13:51:00|5488.64|5488.64|5487.67|5487.67|5488.64|5488.64|5487.67|5487.67|0
1644414710000|2022-02-09 13:51:50|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|0
1644414720000|2022-02-09 13:52:00|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|0
1644414770000|2022-02-09 13:52:50|5486.87|5486.87|5487.51|5487.51|5487.51|5487.51|5486.87|5486.87|0
1644414870000|2022-02-09 13:54:30|5487.19|5487.19|5486.87|5486.87|5487.19|5487.19|5486.87|5486.87|0
1644414880000|2022-02-09 13:54:40|5487.51|5487.51|5486.87|5486.87|5487.51|5487.51|5486.87|5486.87|0
1644414950000|2022-02-09 13:55:50|5487.19|5487.19|5486.87|5486.87|5487.19|5487.19|5486.87|5486.87|0
1644415040000|2022-02-09 13:57:20|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|0
1644415130000|2022-02-09 13:58:50|5488.32|5488.32|5488|5488|5488.32|5488.32|5488|5488|0
1644415180000|2022-02-09 13:59:40|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|0
1644415290000|2022-02-09 14:01:30|5488|5488|5488|5488|5488|5488|5488|5488|0
1644415360000|2022-02-09 14:02:40|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|0
1644415370000|2022-02-09 14:02:50|5489.45|5489.45|5489.78|5489.78|5489.78|5489.78|5489.45|5489.45|0
1644415520000|2022-02-09 14:05:20|5489.45|5489.45|5488.48|5488.48|5489.45|5489.45|5488.48|5488.48|0
1644415610000|2022-02-09 14:06:50|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|0
1644415640000|2022-02-09 14:07:20|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1644415660000|2022-02-09 14:07:40|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|0
1644415670000|2022-02-09 14:07:50|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1644415740000|2022-02-09 14:09:00|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|0
1644415750000|2022-02-09 14:09:10|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1644415760000|2022-02-09 14:09:20|5489.78|5489.78|5489.78|5489.78|5489.78|5489.78|5489.78|5489.78|0
1644415800000|2022-02-09 14:10:00|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1644415850000|2022-02-09 14:10:50|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1644415930000|2022-02-09 14:12:10|5495.11|5495.11|5496.08|5496.08|5497.05|5497.05|5495.11|5495.11|0
1644416040000|2022-02-09 14:14:00|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1644416050000|2022-02-09 14:14:10|5503.2|5503.2|5501.42|5501.42|5503.2|5503.2|5501.42|5501.42|0
1644416120000|2022-02-09 14:15:20|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1644416200000|2022-02-09 14:16:40|5509.18|5509.18|5508.86|5508.86|5509.18|5509.18|5508.86|5508.86|0
1644416380000|2022-02-09 14:19:40|5508.53|5508.53|5508.21|5508.21|5508.53|5508.53|5508.21|5508.21|0
1644416390000|2022-02-09 14:19:50|5509.99|5509.99|5509.67|5509.67|5509.99|5509.99|5509.67|5509.67|0
1644416630000|2022-02-09 14:23:50|5513.22|5513.22|5511.44|5511.44|5513.22|5513.22|5511.44|5511.44|0
1644416840000|2022-02-09 14:27:20|5513.22|5513.22|5511.44|5511.44|5513.22|5513.22|5511.44|5511.44|0
1644416870000|2022-02-09 14:27:50|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|0
1644416880000|2022-02-09 14:28:00|5509.99|5509.99|5511.77|5511.77|5511.77|5511.77|5509.99|5509.99|0
1644416950000|2022-02-09 14:29:10|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1644416970000|2022-02-09 14:29:30|5511.77|5511.77|5511.12|5511.12|5511.77|5511.77|5511.12|5511.12|0
1644416980000|2022-02-09 14:29:40|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1644416990000|2022-02-09 14:29:50|5511.44|5511.44|5513.06|5513.06|5513.06|5513.06|5511.44|5511.44|0
1644417000000|2022-02-09 14:30:00|5509.5|5509.5|5518.24|5518.24|5520.18|5520.18|5509.5|5509.5|0
1644417010000|2022-02-09 14:30:10|5516.94|5516.94|5516.62|5516.62|5516.94|5516.94|5516.62|5516.62|0
1644417020000|2022-02-09 14:30:20|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|5515.97|0
1644417040000|2022-02-09 14:30:40|5517.75|5517.75|5521.31|5521.31|5521.31|5521.31|5517.75|5517.75|0
1644417060000|2022-02-09 14:31:00|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1644417070000|2022-02-09 14:31:10|5526.64|5526.64|5526.64|5526.64|5530.2|5530.2|5526.64|5526.64|0
1644417100000|2022-02-09 14:31:40|5528.42|5528.42|5533.76|5533.76|5533.76|5533.76|5528.42|5528.42|0
1644417120000|2022-02-09 14:32:00|5535.54|5535.54|5537.48|5537.48|5539.26|5539.26|5535.54|5535.54|0
1644417130000|2022-02-09 14:32:10|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1644417140000|2022-02-09 14:32:20|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|0
1644417160000|2022-02-09 14:32:40|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|0
1644417190000|2022-02-09 14:33:10|5537.48|5537.48|5542.82|5542.82|5542.82|5542.82|5537.48|5537.48|0
1644417230000|2022-02-09 14:33:50|5546.37|5546.37|5548.15|5548.15|5548.15|5548.15|5546.37|5546.37|0
1644417240000|2022-02-09 14:34:00|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|0
1644417270000|2022-02-09 14:34:30|5552.2|5552.2|5549.77|5549.77|5552.2|5552.2|5549.77|5549.77|0
1644417300000|2022-02-09 14:35:00|5551.55|5551.55|5549.77|5549.77|5551.55|5551.55|5549.77|5549.77|0
1644417330000|2022-02-09 14:35:30|5549.12|5549.12|5549.12|5549.12|5549.12|5549.12|5549.12|5549.12|0
1644417350000|2022-02-09 14:35:50|5548.8|5548.8|5548.48|5548.48|5548.8|5548.8|5548.48|5548.48|0
1644417370000|2022-02-09 14:36:10|5546.7|5546.7|5543.79|5543.79|5546.7|5546.7|5543.14|5543.14|0
1644417400000|2022-02-09 14:36:40|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|0
1644417420000|2022-02-09 14:37:00|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|5545.89|0
1644417440000|2022-02-09 14:37:20|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644417460000|2022-02-09 14:37:40|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|0
1644417470000|2022-02-09 14:37:50|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|0
1644417480000|2022-02-09 14:38:00|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644417490000|2022-02-09 14:38:10|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|5547.67|0
1644417500000|2022-02-09 14:38:20|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644417530000|2022-02-09 14:38:50|5551.23|5551.23|5553.01|5553.01|5553.01|5553.01|5551.23|5551.23|0
1644417550000|2022-02-09 14:39:10|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|0
1644417560000|2022-02-09 14:39:20|5551.55|5551.55|5549.77|5549.77|5551.55|5551.55|5549.77|5549.77|0
1644417590000|2022-02-09 14:39:50|5549.45|5549.45|5549.77|5549.77|5549.77|5549.77|5549.45|5549.45|0
1644417610000|2022-02-09 14:40:10|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644417620000|2022-02-09 14:40:20|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|0
1644417640000|2022-02-09 14:40:40|5546.7|5546.7|5544.92|5544.92|5546.7|5546.7|5544.92|5544.92|0
1644417650000|2022-02-09 14:40:50|5546.7|5546.7|5546.7|5546.7|5546.7|5546.7|5546.7|5546.7|0
1644417670000|2022-02-09 14:41:10|5550.26|5550.26|5552.03|5552.03|5552.03|5552.03|5550.26|5550.26|0
1644417710000|2022-02-09 14:41:50|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|0
1644417720000|2022-02-09 14:42:00|5559.15|5559.15|5555.59|5555.59|5559.15|5559.15|5555.59|5555.59|0
1644417730000|2022-02-09 14:42:10|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|0
1644417740000|2022-02-09 14:42:20|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|0
1644417770000|2022-02-09 14:42:50|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|0
1644417890000|2022-02-09 14:44:50|5552.36|5552.36|5552.68|5552.68|5552.68|5552.68|5552.36|5552.36|0
1644417920000|2022-02-09 14:45:20|5551.71|5551.71|5552.36|5552.36|5552.36|5552.36|5550.74|5550.74|0
1644417930000|2022-02-09 14:45:30|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644417940000|2022-02-09 14:45:40|5550.26|5550.26|5548.48|5548.48|5550.26|5550.26|5548.48|5548.48|0
1644417950000|2022-02-09 14:45:50|5547.83|5547.83|5548.15|5548.15|5548.15|5548.15|5547.83|5547.83|0
1644417990000|2022-02-09 14:46:30|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|0
1644418030000|2022-02-09 14:47:10|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1644418040000|2022-02-09 14:47:20|5541.04|5541.04|5540.71|5540.71|5541.04|5541.04|5540.71|5540.71|0
1644418050000|2022-02-09 14:47:30|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|0
1644418080000|2022-02-09 14:48:00|5538.29|5538.29|5536.51|5536.51|5538.29|5538.29|5536.51|5536.51|0
1644418120000|2022-02-09 14:48:40|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|0
1644418200000|2022-02-09 14:50:00|5534.73|5534.73|5536.51|5536.51|5536.51|5536.51|5534.73|5534.73|0
1644418230000|2022-02-09 14:50:30|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|0
1644418260000|2022-02-09 14:51:00|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|0
1644418270000|2022-02-09 14:51:10|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|0
1644418290000|2022-02-09 14:51:30|5527.78|5527.78|5527.78|5527.78|5527.78|5527.78|5527.78|5527.78|0
1644418300000|2022-02-09 14:51:40|5534.89|5534.89|5536.67|5536.67|5536.67|5536.67|5534.89|5534.89|0
1644418310000|2022-02-09 14:51:50|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|0
1644418330000|2022-02-09 14:52:10|5536.67|5536.67|5534.89|5534.89|5536.99|5536.99|5534.89|5534.89|0
1644418380000|2022-02-09 14:53:00|5535.21|5535.21|5538.77|5538.77|5538.77|5538.77|5535.21|5535.21|0
1644418400000|2022-02-09 14:53:20|5539.1|5539.1|5539.1|5539.1|5539.1|5539.1|5539.1|5539.1|0
1644418410000|2022-02-09 14:53:30|5538.77|5538.77|5538.77|5538.77|5538.77|5538.77|5538.77|5538.77|0
1644418430000|2022-02-09 14:53:50|5542.33|5542.33|5539.9|5539.9|5542.33|5542.33|5539.9|5539.9|0
1644418460000|2022-02-09 14:54:20|5539.26|5539.26|5539.58|5539.58|5539.58|5539.58|5539.26|5539.26|0
1644418470000|2022-02-09 14:54:30|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1644418490000|2022-02-09 14:54:50|5544.92|5544.92|5541.36|5541.36|5544.92|5544.92|5541.36|5541.36|0
1644418510000|2022-02-09 14:55:10|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|5539.58|0
1644418540000|2022-02-09 14:55:40|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|0
1644418560000|2022-02-09 14:56:00|5538.12|5538.12|5538.45|5538.45|5538.45|5538.45|5538.12|5538.12|0
1644418600000|2022-02-09 14:56:40|5540.23|5540.23|5538.45|5538.45|5540.23|5540.23|5538.45|5538.45|0
1644418610000|2022-02-09 14:56:50|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|0
1644418640000|2022-02-09 14:57:20|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|0
1644418690000|2022-02-09 14:58:10|5540.23|5540.23|5538.45|5538.45|5542.01|5542.01|5538.45|5538.45|0
1644418700000|2022-02-09 14:58:20|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1644418740000|2022-02-09 14:59:00|5543.78|5543.78|5549.12|5549.12|5549.12|5549.12|5543.78|5543.78|0
1644418750000|2022-02-09 14:59:10|5549.77|5549.77|5549.77|5549.77|5549.77|5549.77|5549.77|5549.77|0
1644418760000|2022-02-09 14:59:20|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|0
1644418800000|2022-02-09 15:00:00|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|0
1644418840000|2022-02-09 15:00:40|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|5550.74|0
1644418860000|2022-02-09 15:01:00|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|5552.52|0
1644418870000|2022-02-09 15:01:10|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|0
1644418880000|2022-02-09 15:01:20|5551.87|5551.87|5550.09|5550.09|5551.87|5551.87|5550.09|5550.09|0
1644418930000|2022-02-09 15:02:10|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|0
1644418970000|2022-02-09 15:02:50|5557.21|5557.21|5555.43|5555.43|5558.99|5558.99|5555.43|5555.43|0
1644418980000|2022-02-09 15:03:00|5555.75|5555.75|5556.08|5556.08|5556.08|5556.08|5554.3|5554.3|0
1644418990000|2022-02-09 15:03:10|5556.4|5556.4|5557.05|5557.05|5557.05|5557.05|5556.4|5556.4|0
1644419030000|2022-02-09 15:03:50|5562.38|5562.38|5560.6|5560.6|5562.38|5562.38|5560.6|5560.6|0
1644419080000|2022-02-09 15:04:40|5562.38|5562.38|5564.16|5564.16|5564.16|5564.16|5562.38|5562.38|0
1644419100000|2022-02-09 15:05:00|5563.84|5563.84|5564.81|5564.81|5564.81|5564.81|5563.84|5563.84|0
1644419110000|2022-02-09 15:05:10|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1644419150000|2022-02-09 15:05:50|5562.38|5562.38|5563.03|5563.03|5563.03|5563.03|5562.38|5562.38|0
1644419200000|2022-02-09 15:06:40|5563.35|5563.35|5565.78|5565.78|5565.78|5565.78|5563.35|5563.35|0
1644419220000|2022-02-09 15:07:00|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|0
1644419300000|2022-02-09 15:08:20|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1644419320000|2022-02-09 15:08:40|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644419480000|2022-02-09 15:11:20|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1644419500000|2022-02-09 15:11:40|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|0
1644419530000|2022-02-09 15:12:10|5577.58|5577.58|5574.03|5574.03|5577.58|5577.58|5574.03|5574.03|0
1644419550000|2022-02-09 15:12:30|5574.35|5574.35|5575.32|5575.32|5575.32|5575.32|5574.35|5574.35|0
1644419580000|2022-02-09 15:13:00|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|0
1644419590000|2022-02-09 15:13:10|5573.7|5573.7|5570.15|5570.15|5573.7|5573.7|5570.15|5570.15|0
1644419600000|2022-02-09 15:13:20|5571.92|5571.92|5573.7|5573.7|5573.7|5573.7|5571.92|5571.92|0
1644419620000|2022-02-09 15:13:40|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1644419640000|2022-02-09 15:14:00|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|0
1644419670000|2022-02-09 15:14:30|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|0
1644419720000|2022-02-09 15:15:20|5570.15|5570.15|5571.92|5571.92|5571.92|5571.92|5570.15|5570.15|0
1644419730000|2022-02-09 15:15:30|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1644419770000|2022-02-09 15:16:10|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1644419780000|2022-02-09 15:16:20|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|0
1644419800000|2022-02-09 15:16:40|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|0
1644419830000|2022-02-09 15:17:10|5573.38|5573.38|5571.6|5571.6|5573.38|5573.38|5571.6|5571.6|0
1644419850000|2022-02-09 15:17:30|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1644419940000|2022-02-09 15:19:00|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|5573.7|0
1644419960000|2022-02-09 15:19:20|5571.92|5571.92|5573.7|5573.7|5573.7|5573.7|5571.92|5571.92|0
1644420050000|2022-02-09 15:20:50|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1644420060000|2022-02-09 15:21:00|5575.16|5575.16|5580.49|5580.49|5580.49|5580.49|5575.16|5575.16|0
1644420080000|2022-02-09 15:21:20|5582.27|5582.27|5584.05|5584.05|5584.05|5584.05|5582.27|5582.27|0
1644420090000|2022-02-09 15:21:30|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|0
1644420100000|2022-02-09 15:21:40|5581.95|5581.95|5581.95|5581.95|5581.95|5581.95|5581.95|5581.95|0
1644420110000|2022-02-09 15:21:50|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|0
1644420150000|2022-02-09 15:22:30|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644420180000|2022-02-09 15:23:00|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|0
1644420210000|2022-02-09 15:23:30|5582.6|5582.6|5584.38|5584.38|5584.38|5584.38|5582.6|5582.6|0
1644420240000|2022-02-09 15:24:00|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|0
1644420360000|2022-02-09 15:26:00|5584.05|5584.05|5585.83|5585.83|5585.83|5585.83|5584.05|5584.05|0
1644420430000|2022-02-09 15:27:10|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|0
1644420460000|2022-02-09 15:27:40|5587.93|5587.93|5582.6|5582.6|5587.93|5587.93|5582.6|5582.6|0
1644420470000|2022-02-09 15:27:50|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|0
1644420480000|2022-02-09 15:28:00|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|0
1644420500000|2022-02-09 15:28:20|5584.38|5584.38|5584.05|5584.05|5584.38|5584.38|5584.05|5584.05|0
1644420550000|2022-02-09 15:29:10|5584.7|5584.7|5584.38|5584.38|5584.7|5584.7|5584.38|5584.38|0
1644420580000|2022-02-09 15:29:40|5586.15|5586.15|5584.38|5584.38|5586.15|5586.15|5584.38|5584.38|0
1644420590000|2022-02-09 15:29:50|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|0
1644420600000|2022-02-09 15:30:00|5589.71|5589.71|5587.93|5587.93|5589.71|5589.71|5587.93|5587.93|0
1644420610000|2022-02-09 15:30:10|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|0
1644420620000|2022-02-09 15:30:20|5587.93|5587.93|5589.71|5589.71|5589.71|5589.71|5587.93|5587.93|0
1644420660000|2022-02-09 15:31:00|5591.49|5591.49|5591.49|5591.49|5591.49|5591.49|5591.49|5591.49|0
1644420670000|2022-02-09 15:31:10|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|5589.71|0
1644420680000|2022-02-09 15:31:20|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|5587.93|0
1644420800000|2022-02-09 15:33:20|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|0
1644420810000|2022-02-09 15:33:30|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|5584.38|0
1644420840000|2022-02-09 15:34:00|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|0
1644420900000|2022-02-09 15:35:00|5580.82|5580.82|5582.6|5582.6|5582.6|5582.6|5580.82|5580.82|0
1644420910000|2022-02-09 15:35:10|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|5582.27|0
1644420920000|2022-02-09 15:35:20|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644420970000|2022-02-09 15:36:10|5578.72|5578.72|5577.42|5577.42|5578.72|5578.72|5577.42|5577.42|0
1644421020000|2022-02-09 15:37:00|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|0
1644421030000|2022-02-09 15:37:10|5582.76|5582.76|5584.54|5584.54|5584.54|5584.54|5582.76|5582.76|0
1644421040000|2022-02-09 15:37:20|5582.76|5582.76|5580.98|5580.98|5582.76|5582.76|5580.98|5580.98|0
1644421080000|2022-02-09 15:38:00|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|5582.76|0
1644421130000|2022-02-09 15:38:50|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|5581.63|5581.63|0
1644421150000|2022-02-09 15:39:10|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|0
1644421160000|2022-02-09 15:39:20|5579.85|5579.85|5579.52|5579.52|5579.85|5579.85|5579.52|5579.52|0
1644421200000|2022-02-09 15:40:00|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|0
1644421270000|2022-02-09 15:41:10|5578.07|5578.07|5578.39|5578.39|5578.39|5578.39|5578.07|5578.07|0
1644421340000|2022-02-09 15:42:20|5578.07|5578.07|5578.07|5578.07|5578.07|5578.07|5578.07|5578.07|0
1644421410000|2022-02-09 15:43:30|5577.74|5577.74|5579.52|5579.52|5579.52|5579.52|5577.74|5577.74|0
1644421420000|2022-02-09 15:43:40|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|5580.17|0
1644421480000|2022-02-09 15:44:40|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644421590000|2022-02-09 15:46:30|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|0
1644421610000|2022-02-09 15:46:50|5582.92|5582.92|5581.14|5581.14|5582.92|5582.92|5581.14|5581.14|0
1644421630000|2022-02-09 15:47:10|5579.36|5579.36|5579.04|5579.04|5579.36|5579.36|5579.04|5579.04|0
1644421650000|2022-02-09 15:47:30|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|0
1644421660000|2022-02-09 15:47:40|5579.04|5579.04|5580.82|5580.82|5580.82|5580.82|5579.04|5579.04|0
1644421800000|2022-02-09 15:50:00|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|5582.6|0
1644421840000|2022-02-09 15:50:40|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|0
1644421890000|2022-02-09 15:51:30|5581.14|5581.14|5582.92|5582.92|5582.92|5582.92|5581.14|5581.14|0
1644421920000|2022-02-09 15:52:00|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|0
1644421940000|2022-02-09 15:52:20|5583.57|5583.57|5583.57|5583.57|5583.57|5583.57|5583.57|5583.57|0
1644421950000|2022-02-09 15:52:30|5583.24|5583.24|5582.92|5582.92|5583.24|5583.24|5582.92|5582.92|0
1644421970000|2022-02-09 15:52:50|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|5581.14|0
1644421980000|2022-02-09 15:53:00|5582.92|5582.92|5584.7|5584.7|5584.7|5584.7|5582.92|5582.92|0
1644421990000|2022-02-09 15:53:10|5586.48|5586.48|5586.48|5586.48|5586.48|5586.48|5584.7|5584.7|0
1644422060000|2022-02-09 15:54:20|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|0
1644422140000|2022-02-09 15:55:40|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|0
1644422150000|2022-02-09 15:55:50|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|0
1644422160000|2022-02-09 15:56:00|5589.23|5589.23|5588.9|5588.9|5589.23|5589.23|5588.9|5588.9|0
1644422190000|2022-02-09 15:56:30|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|5589.23|0
1644422250000|2022-02-09 15:57:30|5591.01|5591.01|5591.01|5591.01|5591.33|5591.33|5591.01|5591.01|0
1644422260000|2022-02-09 15:57:40|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|0
1644422290000|2022-02-09 15:58:10|5590.68|5590.68|5590.68|5590.68|5592.46|5592.46|5590.68|5590.68|0
1644422310000|2022-02-09 15:58:30|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|5588.9|0
1644422330000|2022-02-09 15:58:50|5587.13|5587.13|5585.35|5585.35|5587.13|5587.13|5585.35|5585.35|0
1644422340000|2022-02-09 15:59:00|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|0
1644422390000|2022-02-09 15:59:50|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|5586.8|0
1644422400000|2022-02-09 16:00:00|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|5585.02|0
1644422460000|2022-02-09 16:01:00|5585.35|5585.35|5587.13|5587.13|5587.13|5587.13|5585.35|5585.35|0
1644422470000|2022-02-09 16:01:10|5585.35|5585.35|5587.13|5587.13|5587.13|5587.13|5585.35|5585.35|0
1644422480000|2022-02-09 16:01:20|5586.8|5586.8|5586.48|5586.48|5586.8|5586.8|5586.48|5586.48|0
1644422520000|2022-02-09 16:02:00|5584.7|5584.7|5582.92|5582.92|5584.7|5584.7|5582.92|5582.92|0
1644422540000|2022-02-09 16:02:20|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|0
1644422610000|2022-02-09 16:03:30|5585.35|5585.35|5585.35|5585.35|5585.35|5585.35|5585.35|5585.35|0
1644422650000|2022-02-09 16:04:10|5583.57|5583.57|5581.79|5581.79|5585.35|5585.35|5581.79|5581.79|0
1644422690000|2022-02-09 16:04:50|5580.01|5580.01|5580.01|5580.01|5580.01|5580.01|5578.23|5578.23|0
1644422770000|2022-02-09 16:06:10|5580.33|5580.33|5580.33|5580.33|5580.33|5580.33|5580.33|5580.33|0
1644422780000|2022-02-09 16:06:20|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|0
1644422790000|2022-02-09 16:06:30|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|5577.91|0
1644422800000|2022-02-09 16:06:40|5576.61|5576.61|5576.94|5576.94|5576.94|5576.94|5576.61|5576.61|0
1644422820000|2022-02-09 16:07:00|5575.16|5575.16|5575.16|5575.16|5575.16|5575.16|5575.16|5575.16|0
1644422900000|2022-02-09 16:08:20|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1644422940000|2022-02-09 16:09:00|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1644422980000|2022-02-09 16:09:40|5571.28|5571.28|5573.06|5573.06|5573.06|5573.06|5571.28|5571.28|0
1644423000000|2022-02-09 16:10:00|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1644423050000|2022-02-09 16:10:50|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|0
1644423060000|2022-02-09 16:11:00|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1644423080000|2022-02-09 16:11:20|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1644423110000|2022-02-09 16:11:50|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1644423130000|2022-02-09 16:12:10|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1644423170000|2022-02-09 16:12:50|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|5573.38|0
1644423190000|2022-02-09 16:13:10|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1644423260000|2022-02-09 16:14:20|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644423290000|2022-02-09 16:14:50|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|0
1644423320000|2022-02-09 16:15:20|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|0
1644423360000|2022-02-09 16:16:00|5565.94|5565.94|5564.16|5564.16|5565.94|5565.94|5564.16|5564.16|0
1644423380000|2022-02-09 16:16:20|5565.94|5565.94|5566.91|5566.91|5566.91|5566.91|5565.94|5565.94|0
1644423390000|2022-02-09 16:16:30|5565.13|5565.13|5564.49|5564.49|5565.13|5565.13|5564.49|5564.49|0
1644423440000|2022-02-09 16:17:20|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|0
1644423520000|2022-02-09 16:18:40|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|5566.59|0
1644423540000|2022-02-09 16:19:00|5566.26|5566.26|5568.04|5568.04|5568.04|5568.04|5566.26|5566.26|0
1644423550000|2022-02-09 16:19:10|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1644423600000|2022-02-09 16:20:00|5566.91|5566.91|5565.13|5565.13|5568.69|5568.69|5565.13|5565.13|0
1644423610000|2022-02-09 16:20:10|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|0
1644423630000|2022-02-09 16:20:30|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1644423660000|2022-02-09 16:21:00|5561.25|5561.25|5561.58|5561.58|5561.58|5561.58|5561.25|5561.25|0
1644423670000|2022-02-09 16:21:10|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|0
1644423690000|2022-02-09 16:21:30|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|0
1644423730000|2022-02-09 16:22:10|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|0
1644423750000|2022-02-09 16:22:30|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|0
1644423780000|2022-02-09 16:23:00|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|0
1644423800000|2022-02-09 16:23:20|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|0
1644423850000|2022-02-09 16:24:10|5560.93|5560.93|5563.03|5563.03|5563.03|5563.03|5560.93|5560.93|0
1644423860000|2022-02-09 16:24:20|5562.71|5562.71|5562.38|5562.38|5562.71|5562.71|5562.38|5562.38|0
1644423880000|2022-02-09 16:24:40|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644423890000|2022-02-09 16:24:50|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1644423910000|2022-02-09 16:25:10|5565.62|5565.62|5565.62|5565.62|5567.4|5567.4|5565.62|5565.62|0
1644423950000|2022-02-09 16:25:50|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1644423980000|2022-02-09 16:26:20|5564.49|5564.49|5564.81|5564.81|5564.81|5564.81|5564.49|5564.49|0
1644424020000|2022-02-09 16:27:00|5566.59|5566.59|5566.91|5566.91|5566.91|5566.91|5566.59|5566.59|0
1644424060000|2022-02-09 16:27:40|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5568.69|5568.69|0
1644424070000|2022-02-09 16:27:50|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|5571.44|0
1644424080000|2022-02-09 16:28:00|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5567.24|5567.24|0
1644424110000|2022-02-09 16:28:30|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|5571.12|0
1644424120000|2022-02-09 16:28:40|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|5569.34|0
1644424140000|2022-02-09 16:29:00|5571.12|5571.12|5569.34|5569.34|5571.12|5571.12|5569.34|5569.34|0
1644424150000|2022-02-09 16:29:10|5567.56|5567.56|5569.34|5569.34|5569.34|5569.34|5567.56|5567.56|0
1644424170000|2022-02-09 16:29:30|5571.12|5571.12|5567.56|5567.56|5571.12|5571.12|5567.56|5567.56|0
1644424180000|2022-02-09 16:29:40|5565.78|5565.78|5565.78|5565.78|5565.78|5565.78|5565.78|5565.78|0
1644424190000|2022-02-09 16:29:50|5566.1|5566.1|5566.43|5566.43|5566.43|5566.43|5564.33|5564.33|0
1644480900000|2022-02-10 08:15:00|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|5588.1|0
1644480910000|2022-02-10 08:15:10|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|0
1644480950000|2022-02-10 08:15:50|5586|5586|5586|5586|5586|5586|5586|5586|0
1644480960000|2022-02-10 08:16:00|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|5582.44|0
1644480990000|2022-02-10 08:16:30|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|0
1644481000000|2022-02-10 08:16:40|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|0
1644481020000|2022-02-10 08:17:00|5570.8|5570.8|5570.47|5570.47|5570.8|5570.8|5570.47|5570.47|0
1644481080000|2022-02-10 08:18:00|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|0
1644481090000|2022-02-10 08:18:10|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|0
1644481100000|2022-02-10 08:18:20|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|0
1644481110000|2022-02-10 08:18:30|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|5561.58|0
1644481120000|2022-02-10 08:18:40|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|0
1644481160000|2022-02-10 08:19:20|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1644481200000|2022-02-10 08:20:00|5564.81|5564.81|5568.37|5568.37|5568.37|5568.37|5564.81|5564.81|0
1644481240000|2022-02-10 08:20:40|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|0
1644481260000|2022-02-10 08:21:00|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|0
1644481390000|2022-02-10 08:23:10|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644481400000|2022-02-10 08:23:20|5575.81|5575.81|5577.59|5577.59|5577.59|5577.59|5575.81|5575.81|0
1644481430000|2022-02-10 08:23:50|5579.37|5579.37|5579.37|5579.37|5579.37|5579.37|5579.37|5579.37|0
1644481490000|2022-02-10 08:24:50|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|0
1644481500000|2022-02-10 08:25:00|5579.37|5579.37|5577.59|5577.59|5579.37|5579.37|5577.59|5577.59|0
1644481590000|2022-02-10 08:26:30|5576.62|5576.62|5569.5|5569.5|5576.62|5576.62|5569.5|5569.5|0
1644481610000|2022-02-10 08:26:50|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644481690000|2022-02-10 08:28:10|5572.25|5572.25|5574.03|5574.03|5574.03|5574.03|5572.25|5572.25|0
1644481720000|2022-02-10 08:28:40|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1644481760000|2022-02-10 08:29:20|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644481830000|2022-02-10 08:30:30|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|0
1644481860000|2022-02-10 08:31:00|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1644482020000|2022-02-10 08:33:40|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644482070000|2022-02-10 08:34:30|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|5568.69|0
1644482080000|2022-02-10 08:34:40|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1644482130000|2022-02-10 08:35:30|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|5568.53|0
1644482140000|2022-02-10 08:35:40|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1644482240000|2022-02-10 08:37:20|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1644482260000|2022-02-10 08:37:40|5570.15|5570.15|5573.71|5573.71|5573.71|5573.71|5570.15|5570.15|0
1644482270000|2022-02-10 08:37:50|5571.93|5571.93|5570.96|5570.96|5571.93|5571.93|5570.96|5570.96|0
1644482400000|2022-02-10 08:40:00|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|0
1644482470000|2022-02-10 08:41:10|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|0
1644482520000|2022-02-10 08:42:00|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1644482630000|2022-02-10 08:43:50|5560.28|5560.28|5560.28|5560.28|5560.28|5560.28|5560.28|5560.28|0
1644482650000|2022-02-10 08:44:10|5559.96|5559.96|5558.99|5558.99|5559.96|5559.96|5558.99|5558.99|0
1644482660000|2022-02-10 08:44:20|5562.55|5562.55|5563.19|5563.19|5563.19|5563.19|5562.55|5562.55|0
1644482710000|2022-02-10 08:45:10|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1644482750000|2022-02-10 08:45:50|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|0
1644482760000|2022-02-10 08:46:00|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|0
1644482770000|2022-02-10 08:46:10|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|0
1644482880000|2022-02-10 08:48:00|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|0
1644482950000|2022-02-10 08:49:10|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|0
1644482960000|2022-02-10 08:49:20|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|5557.05|0
1644483150000|2022-02-10 08:52:30|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|0
1644483160000|2022-02-10 08:52:40|5557.05|5557.05|5555.27|5555.27|5557.05|5557.05|5555.27|5555.27|0
1644483300000|2022-02-10 08:55:00|5551.71|5551.71|5546.38|5546.38|5551.71|5551.71|5546.38|5546.38|0
1644483340000|2022-02-10 08:55:40|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|5544.6|0
1644483370000|2022-02-10 08:56:10|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|0
1644483380000|2022-02-10 08:56:20|5553.49|5553.49|5557.05|5557.05|5557.05|5557.05|5553.49|5553.49|0
1644483420000|2022-02-10 08:57:00|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|0
1644483460000|2022-02-10 08:57:40|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1644483480000|2022-02-10 08:58:00|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|5558.83|0
1644483610000|2022-02-10 09:00:10|5558.51|5558.51|5558.51|5558.51|5558.51|5558.51|5558.51|5558.51|0
1644483630000|2022-02-10 09:00:30|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|5556.73|0
1644483720000|2022-02-10 09:02:00|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|0
1644483820000|2022-02-10 09:03:40|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|0
1644483850000|2022-02-10 09:04:10|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|0
1644483910000|2022-02-10 09:05:10|5558.18|5558.18|5558.18|5558.18|5558.18|5558.18|5558.18|5558.18|0
1644483960000|2022-02-10 09:06:00|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|0
1644483980000|2022-02-10 09:06:20|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|0
1644484000000|2022-02-10 09:06:40|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|5562.39|0
1644484130000|2022-02-10 09:08:50|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|5564.17|0
1644484140000|2022-02-10 09:09:00|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|0
1644484150000|2022-02-10 09:09:10|5561.74|5561.74|5563.52|5563.52|5563.52|5563.52|5561.74|5561.74|0
1644484180000|2022-02-10 09:09:40|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|0
1644484200000|2022-02-10 09:10:00|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|0
1644484250000|2022-02-10 09:10:50|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|0
1644484270000|2022-02-10 09:11:10|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|5567.08|0
1644484350000|2022-02-10 09:12:30|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|5567.4|0
1644484430000|2022-02-10 09:13:50|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|5569.18|0
1644484440000|2022-02-10 09:14:00|5572.73|5572.73|5573.06|5573.06|5573.06|5573.06|5572.73|5572.73|0
1644484450000|2022-02-10 09:14:10|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|0
1644484530000|2022-02-10 09:15:30|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|0
1644484560000|2022-02-10 09:16:00|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|5565.3|0
1644484620000|2022-02-10 09:17:00|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|0
1644484700000|2022-02-10 09:18:20|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|0
1644484770000|2022-02-10 09:19:30|5564|5564|5564|5564|5564|5564|5564|5564|0
1644484780000|2022-02-10 09:19:40|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|0
1644484790000|2022-02-10 09:19:50|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1644484820000|2022-02-10 09:20:20|5563.19|5563.19|5563.19|5563.19|5563.19|5563.19|5563.19|5563.19|0
1644484830000|2022-02-10 09:20:30|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|0
1644484870000|2022-02-10 09:21:10|5566.26|5566.26|5567.24|5567.24|5567.24|5567.24|5566.26|5566.26|0
1644485050000|2022-02-10 09:24:10|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|5563.68|0
1644485070000|2022-02-10 09:24:30|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|0
1644485080000|2022-02-10 09:24:40|5562.38|5562.38|5564|5564|5564|5564|5562.38|5562.38|0
1644485090000|2022-02-10 09:24:50|5564.33|5564.33|5569.5|5569.5|5569.82|5569.82|5564.33|5564.33|0
1644485160000|2022-02-10 09:26:00|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1644485380000|2022-02-10 09:29:40|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1644485410000|2022-02-10 09:30:10|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1644485430000|2022-02-10 09:30:30|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1644485450000|2022-02-10 09:30:50|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|0
1644485490000|2022-02-10 09:31:30|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1644485590000|2022-02-10 09:33:10|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|0
1644485690000|2022-02-10 09:34:50|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|5576.13|0
1644485840000|2022-02-10 09:37:20|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|0
1644485850000|2022-02-10 09:37:30|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|0
1644485860000|2022-02-10 09:37:40|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|5574.35|0
1644486100000|2022-02-10 09:41:40|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|5572.57|0
1644486130000|2022-02-10 09:42:10|5570.8|5570.8|5571.93|5571.93|5572.57|5572.57|5570.8|5570.8|0
1644486160000|2022-02-10 09:42:40|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1644486180000|2022-02-10 09:43:00|5571.28|5571.28|5569.5|5569.5|5571.28|5571.28|5569.5|5569.5|0
1644486220000|2022-02-10 09:43:40|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|0
1644486280000|2022-02-10 09:44:40|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|0
1644486300000|2022-02-10 09:45:00|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1644486390000|2022-02-10 09:46:30|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1644486550000|2022-02-10 09:49:10|5570.15|5570.15|5569.82|5569.82|5570.15|5570.15|5569.82|5569.82|0
1644486560000|2022-02-10 09:49:20|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|5568.05|0
1644486770000|2022-02-10 09:52:50|5569.82|5569.82|5569.82|5569.82|5569.82|5569.82|5569.82|5569.82|0
1644486820000|2022-02-10 09:53:40|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1644486830000|2022-02-10 09:53:50|5568.37|5568.37|5570.15|5570.15|5570.15|5570.15|5568.37|5568.37|0
1644487080000|2022-02-10 09:58:00|5570.8|5570.8|5579.21|5579.21|5579.21|5579.21|5570.8|5570.8|0
1644487100000|2022-02-10 09:58:20|5580.98|5580.98|5582.76|5582.76|5582.76|5582.76|5580.98|5580.98|0
1644487170000|2022-02-10 09:59:30|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|5580.98|0
1644487220000|2022-02-10 10:00:20|5579.21|5579.21|5577.43|5577.43|5579.21|5579.21|5577.43|5577.43|0
1644487230000|2022-02-10 10:00:30|5579.21|5579.21|5579.21|5579.21|5579.21|5579.21|5579.21|5579.21|0
1644487250000|2022-02-10 10:00:50|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|5577.43|0
1644487290000|2022-02-10 10:01:30|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|0
1644487340000|2022-02-10 10:02:20|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|0
1644487350000|2022-02-10 10:02:30|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|0
1644487360000|2022-02-10 10:02:40|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|0
1644487670000|2022-02-10 10:07:50|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|5572.25|0
1644487880000|2022-02-10 10:11:20|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1644487950000|2022-02-10 10:12:30|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|5569.5|0
1644488010000|2022-02-10 10:13:30|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|0
1644488030000|2022-02-10 10:13:50|5569.02|5569.02|5569.99|5569.99|5569.99|5569.99|5569.02|5569.02|0
1644488040000|2022-02-10 10:14:00|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|5571.77|0
1644488060000|2022-02-10 10:14:20|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|0
1644488090000|2022-02-10 10:14:50|5574.19|5574.19|5572.9|5572.9|5574.19|5574.19|5572.9|5572.9|0
1644488130000|2022-02-10 10:15:30|5572.25|5572.25|5571.6|5571.6|5572.25|5572.25|5571.6|5571.6|0
1644488150000|2022-02-10 10:15:50|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1644488170000|2022-02-10 10:16:10|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|5573.06|0
1644488220000|2022-02-10 10:17:00|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|0
1644488460000|2022-02-10 10:21:00|5575|5575|5575|5575|5575|5575|5575|5575|0
1644488540000|2022-02-10 10:22:20|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|5575.32|0
1644488580000|2022-02-10 10:23:00|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|0
1644488610000|2022-02-10 10:23:30|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|5573.55|0
1644488660000|2022-02-10 10:24:20|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1644488880000|2022-02-10 10:28:00|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1644488930000|2022-02-10 10:28:50|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1644488940000|2022-02-10 10:29:00|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|5572.9|0
1644489100000|2022-02-10 10:31:40|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|5576.46|0
1644489270000|2022-02-10 10:34:30|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|0
1644489280000|2022-02-10 10:34:40|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|5574.03|0
1644489290000|2022-02-10 10:34:50|5573.71|5573.71|5571.93|5571.93|5573.71|5573.71|5571.93|5571.93|0
1644489300000|2022-02-10 10:35:00|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1644489320000|2022-02-10 10:35:20|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|0
1644489520000|2022-02-10 10:38:40|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1644489670000|2022-02-10 10:41:10|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1644489690000|2022-02-10 10:41:30|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1644489830000|2022-02-10 10:43:50|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1644490000000|2022-02-10 10:46:40|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1644490010000|2022-02-10 10:46:50|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1644490020000|2022-02-10 10:47:00|5578.39|5578.39|5580.17|5580.17|5580.17|5580.17|5578.39|5578.39|0
1644490140000|2022-02-10 10:49:00|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|0
1644490180000|2022-02-10 10:49:40|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|0
1644490360000|2022-02-10 10:52:40|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|5579.04|0
1644490490000|2022-02-10 10:54:50|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|5580.82|0
1644490570000|2022-02-10 10:56:10|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|0
1644490580000|2022-02-10 10:56:20|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|0
1644490590000|2022-02-10 10:56:30|5581.95|5581.95|5582.92|5582.92|5582.92|5582.92|5581.95|5581.95|0
1644490690000|2022-02-10 10:58:10|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|5584.7|0
1644490700000|2022-02-10 10:58:20|5582.92|5582.92|5584.7|5584.7|5584.7|5584.7|5582.92|5582.92|0
1644490710000|2022-02-10 10:58:30|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|5582.92|0
1644490730000|2022-02-10 10:58:50|5582.28|5582.28|5582.28|5582.28|5582.28|5582.28|5582.28|5582.28|0
1644490760000|2022-02-10 10:59:20|5582.6|5582.6|5581.95|5581.95|5582.6|5582.6|5581.95|5581.95|0
1644490870000|2022-02-10 11:01:10|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|0
1644490950000|2022-02-10 11:02:30|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|0
1644491060000|2022-02-10 11:04:20|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|0
1644491070000|2022-02-10 11:04:30|5579.53|5579.53|5577.58|5577.58|5579.53|5579.53|5577.58|5577.58|0
1644491080000|2022-02-10 11:04:40|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|0
1644491100000|2022-02-10 11:05:00|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|0
1644491120000|2022-02-10 11:05:20|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1644491130000|2022-02-10 11:05:30|5574.51|5574.51|5572.89|5572.89|5574.51|5574.51|5572.89|5572.89|0
1644491160000|2022-02-10 11:06:00|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|5571.11|0
1644491230000|2022-02-10 11:07:10|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|0
1644491400000|2022-02-10 11:10:00|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|0
1644491500000|2022-02-10 11:11:40|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|5570.79|0
1644491640000|2022-02-10 11:14:00|5572.08|5572.08|5571.76|5571.76|5572.08|5572.08|5571.76|5571.76|0
1644491690000|2022-02-10 11:14:50|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|0
1644491730000|2022-02-10 11:15:30|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|0
1644491750000|2022-02-10 11:15:50|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|5572.08|0
1644491770000|2022-02-10 11:16:10|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1644491860000|2022-02-10 11:17:40|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|0
1644491970000|2022-02-10 11:19:30|5570.95|5570.95|5570.63|5570.63|5570.95|5570.95|5570.63|5570.63|0
1644491990000|2022-02-10 11:19:50|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1644492010000|2022-02-10 11:20:10|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|0
1644492060000|2022-02-10 11:21:00|5569.33|5569.33|5569.98|5569.98|5569.98|5569.98|5569.33|5569.33|0
1644492070000|2022-02-10 11:21:10|5570.95|5570.95|5572.73|5572.73|5572.73|5572.73|5570.95|5570.95|0
1644492390000|2022-02-10 11:26:30|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|0
1644492440000|2022-02-10 11:27:20|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1644492540000|2022-02-10 11:29:00|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|0
1644492710000|2022-02-10 11:31:50|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|5577.26|0
1644492790000|2022-02-10 11:33:10|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|0
1644492810000|2022-02-10 11:33:30|5574.83|5574.83|5574.51|5574.51|5574.83|5574.83|5574.51|5574.51|0
1644492820000|2022-02-10 11:33:40|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|0
1644492830000|2022-02-10 11:33:50|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|0
1644492870000|2022-02-10 11:34:30|5569.17|5569.17|5569.17|5569.17|5569.17|5569.17|5569.17|5569.17|0
1644492940000|2022-02-10 11:35:40|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|0
1644492970000|2022-02-10 11:36:10|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|5572.73|0
1644493020000|2022-02-10 11:37:00|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|0
1644493050000|2022-02-10 11:37:30|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|5574.83|0
1644493090000|2022-02-10 11:38:10|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|0
1644493130000|2022-02-10 11:38:50|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|0
1644493160000|2022-02-10 11:39:20|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|0
1644493210000|2022-02-10 11:40:10|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|5577.58|0
1644493330000|2022-02-10 11:42:10|5579.36|5579.36|5579.36|5579.36|5579.36|5579.36|5579.36|5579.36|0
1644493340000|2022-02-10 11:42:20|5578.72|5578.72|5578.39|5578.39|5578.72|5578.72|5578.39|5578.39|0
1644493430000|2022-02-10 11:43:50|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|5577.42|0
1644493500000|2022-02-10 11:45:00|5575.64|5575.64|5573.86|5573.86|5575.64|5575.64|5573.86|5573.86|0
1644493530000|2022-02-10 11:45:30|5573.54|5573.54|5573.54|5573.54|5573.54|5573.54|5573.54|5573.54|0
1644493550000|2022-02-10 11:45:50|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|0
1644493680000|2022-02-10 11:48:00|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|5574.51|0
1644493700000|2022-02-10 11:48:20|5576.29|5576.29|5578.07|5578.07|5578.07|5578.07|5576.29|5576.29|0
1644493710000|2022-02-10 11:48:30|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|5579.85|0
1644493720000|2022-02-10 11:48:40|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644493770000|2022-02-10 11:49:30|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|0
1644493780000|2022-02-10 11:49:40|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644493790000|2022-02-10 11:49:50|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|5578.72|0
1644493810000|2022-02-10 11:50:10|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|5580.49|0
1644493850000|2022-02-10 11:50:50|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|0
1644493880000|2022-02-10 11:51:20|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|0
1644493890000|2022-02-10 11:51:30|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|0
1644493970000|2022-02-10 11:52:50|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|5583.08|0
1644494030000|2022-02-10 11:53:50|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|0
1644494130000|2022-02-10 11:55:30|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|0
1644494250000|2022-02-10 11:57:30|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|5581.3|0
1644494270000|2022-02-10 11:57:50|5579.52|5579.52|5577.74|5577.74|5579.52|5579.52|5577.74|5577.74|0
1644494320000|2022-02-10 11:58:40|5577.42|5577.42|5577.1|5577.1|5577.42|5577.42|5577.1|5577.1|0
1644494360000|2022-02-10 11:59:20|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|5576.77|0
1644494500000|2022-02-10 12:01:40|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|5578.39|0
1644494520000|2022-02-10 12:02:00|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|5577.74|0
1644494540000|2022-02-10 12:02:20|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|5579.52|0
1644494550000|2022-02-10 12:02:30|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|0
1644494620000|2022-02-10 12:03:40|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|5574.19|0
1644494640000|2022-02-10 12:04:00|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|0
1644494650000|2022-02-10 12:04:10|5570.31|5570.31|5569.98|5569.98|5570.31|5570.31|5569.98|5569.98|0
1644494690000|2022-02-10 12:04:50|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|5566.42|0
1644494780000|2022-02-10 12:06:20|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|5568.2|0
1644494910000|2022-02-10 12:08:30|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|0
1644494930000|2022-02-10 12:08:50|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1644495000000|2022-02-10 12:10:00|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|0
1644495060000|2022-02-10 12:11:00|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1644495180000|2022-02-10 12:13:00|5563.67|5563.67|5565.45|5565.45|5565.45|5565.45|5563.67|5563.67|0
1644495250000|2022-02-10 12:14:10|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|5569.01|0
1644495520000|2022-02-10 12:18:40|5568.69|5568.69|5568.36|5568.36|5568.69|5568.69|5568.36|5568.36|0
1644495630000|2022-02-10 12:20:30|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|0
1644495700000|2022-02-10 12:21:40|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|0
1644495710000|2022-02-10 12:21:50|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|5564.81|0
1644495720000|2022-02-10 12:22:00|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1644495740000|2022-02-10 12:22:20|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|0
1644495770000|2022-02-10 12:22:50|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644495920000|2022-02-10 12:25:20|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|0
1644495960000|2022-02-10 12:26:00|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644496050000|2022-02-10 12:27:30|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|0
1644496060000|2022-02-10 12:27:40|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644496070000|2022-02-10 12:27:50|5560.44|5560.44|5560.44|5560.44|5560.76|5560.76|5560.44|5560.44|0
1644496140000|2022-02-10 12:29:00|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|5562.22|0
1644496210000|2022-02-10 12:30:10|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|0
1644496310000|2022-02-10 12:31:50|5557.2|5557.2|5555.42|5555.42|5558.98|5558.98|5555.42|5555.42|0
1644496320000|2022-02-10 12:32:00|5557.2|5557.2|5558.98|5558.98|5558.98|5558.98|5557.2|5557.2|0
1644496330000|2022-02-10 12:32:10|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|0
1644496360000|2022-02-10 12:32:40|5561.08|5561.08|5562.86|5562.86|5562.86|5562.86|5561.08|5561.08|0
1644496410000|2022-02-10 12:33:30|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|0
1644496540000|2022-02-10 12:35:40|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1644496660000|2022-02-10 12:37:40|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|0
1644496680000|2022-02-10 12:38:00|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|0
1644496930000|2022-02-10 12:42:10|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644496990000|2022-02-10 12:43:10|5558.33|5558.33|5558.98|5558.98|5558.98|5558.98|5558.33|5558.33|0
1644497070000|2022-02-10 12:44:30|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644497170000|2022-02-10 12:46:10|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1644497330000|2022-02-10 12:48:50|5562.54|5562.54|5560.76|5560.76|5562.54|5562.54|5560.76|5560.76|0
1644497340000|2022-02-10 12:49:00|5558.98|5558.98|5558.98|5558.98|5558.98|5558.98|5558.98|5558.98|0
1644497470000|2022-02-10 12:51:10|5557.2|5557.2|5558.98|5558.98|5558.98|5558.98|5557.2|5557.2|0
1644497520000|2022-02-10 12:52:00|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|0
1644497560000|2022-02-10 12:52:40|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|0
1644497700000|2022-02-10 12:55:00|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|5556.4|0
1644497740000|2022-02-10 12:55:40|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|0
1644497890000|2022-02-10 12:58:10|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|5559.95|0
1644497900000|2022-02-10 12:58:20|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|5561.73|0
1644497920000|2022-02-10 12:58:40|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1644498060000|2022-02-10 13:01:00|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|5559.63|0
1644498100000|2022-02-10 13:01:40|5560.28|5560.28|5560.6|5560.6|5560.6|5560.6|5560.28|5560.28|0
1644498320000|2022-02-10 13:05:20|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644498350000|2022-02-10 13:05:50|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644498450000|2022-02-10 13:07:30|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644498660000|2022-02-10 13:11:00|5562.7|5562.7|5564.32|5564.32|5564.32|5564.32|5562.7|5562.7|0
1644498670000|2022-02-10 13:11:10|5563.67|5563.67|5563.35|5563.35|5563.67|5563.67|5563.35|5563.35|0
1644498750000|2022-02-10 13:12:30|5564|5564|5564.32|5564.32|5564.32|5564.32|5564|5564|0
1644498910000|2022-02-10 13:15:10|5562.54|5562.54|5562.54|5562.54|5562.54|5562.54|5560.76|5560.76|0
1644498980000|2022-02-10 13:16:20|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1644499070000|2022-02-10 13:17:50|5564|5564|5564.32|5564.32|5564.32|5564.32|5564|5564|0
1644499080000|2022-02-10 13:18:00|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|0
1644499320000|2022-02-10 13:22:00|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|0
1644499330000|2022-02-10 13:22:10|5565.29|5565.29|5562.54|5562.54|5565.29|5565.29|5562.54|5562.54|0
1644499340000|2022-02-10 13:22:20|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644499350000|2022-02-10 13:22:30|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1644499360000|2022-02-10 13:22:40|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|0
1644499390000|2022-02-10 13:23:10|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644499470000|2022-02-10 13:24:30|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1644499480000|2022-02-10 13:24:40|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644499520000|2022-02-10 13:25:20|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|0
1644499530000|2022-02-10 13:25:30|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|0
1644499600000|2022-02-10 13:26:40|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|0
1644499660000|2022-02-10 13:27:40|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|0
1644499680000|2022-02-10 13:28:00|5560.92|5560.92|5560.6|5560.6|5560.92|5560.92|5560.6|5560.6|0
1644499750000|2022-02-10 13:29:10|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|0
1644499770000|2022-02-10 13:29:30|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|5561.57|0
1644499790000|2022-02-10 13:29:50|5563.35|5563.35|5561.57|5561.57|5563.35|5563.35|5561.57|5561.57|0
1644499810000|2022-02-10 13:30:10|5559.79|5559.79|5556.72|5556.72|5559.79|5559.79|5556.72|5556.72|0
1644499820000|2022-02-10 13:30:20|5551.38|5551.38|5551.38|5551.38|5551.38|5551.38|5551.38|5551.38|0
1644499830000|2022-02-10 13:30:30|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|0
1644499870000|2022-02-10 13:31:10|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|0
1644499890000|2022-02-10 13:31:30|5551.22|5551.22|5548.47|5548.47|5551.22|5551.22|5548.47|5548.47|0
1644499900000|2022-02-10 13:31:40|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|0
1644499950000|2022-02-10 13:32:30|5552.03|5552.03|5544.91|5544.91|5552.03|5552.03|5544.91|5544.91|0
1644499960000|2022-02-10 13:32:40|5544.27|5544.27|5542.49|5542.49|5544.27|5544.27|5542.49|5542.49|0
1644500010000|2022-02-10 13:33:30|5540.71|5540.71|5540.71|5540.71|5540.71|5540.71|5540.71|5540.71|0
1644500040000|2022-02-10 13:34:00|5540.38|5540.38|5536.83|5536.83|5540.38|5540.38|5536.83|5536.83|0
1644500090000|2022-02-10 13:34:50|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|0
1644500100000|2022-02-10 13:35:00|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5535.05|5535.05|0
1644500160000|2022-02-10 13:36:00|5535.53|5535.53|5533.75|5533.75|5535.53|5535.53|5533.75|5533.75|0
1644500170000|2022-02-10 13:36:10|5535.53|5535.53|5537.31|5537.31|5537.31|5537.31|5535.53|5535.53|0
1644500180000|2022-02-10 13:36:20|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|5538.61|0
1644500220000|2022-02-10 13:37:00|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|5540.38|0
1644500260000|2022-02-10 13:37:40|5542.16|5542.16|5542.16|5542.16|5542.16|5542.16|5542.16|5542.16|0
1644500290000|2022-02-10 13:38:10|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|0
1644500300000|2022-02-10 13:38:20|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|5543.13|0
1644500320000|2022-02-10 13:38:40|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|0
1644500340000|2022-02-10 13:39:00|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|0
1644500400000|2022-02-10 13:40:00|5549.12|5549.12|5547.34|5547.34|5549.12|5549.12|5547.34|5547.34|0
1644500420000|2022-02-10 13:40:20|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|0
1644500550000|2022-02-10 13:42:30|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|0
1644500600000|2022-02-10 13:43:20|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|0
1644500610000|2022-02-10 13:43:30|5546.05|5546.05|5546.69|5546.69|5546.69|5546.69|5546.05|5546.05|0
1644500630000|2022-02-10 13:43:50|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|5546.37|0
1644500640000|2022-02-10 13:44:00|5546.69|5546.69|5546.69|5546.69|5546.69|5546.69|5546.69|5546.69|0
1644500660000|2022-02-10 13:44:20|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|0
1644500680000|2022-02-10 13:44:40|5546.69|5546.69|5547.02|5547.02|5547.02|5547.02|5546.69|5546.69|0
1644500780000|2022-02-10 13:46:20|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|0
1644500820000|2022-02-10 13:47:00|5548.15|5548.15|5547.5|5547.5|5548.15|5548.15|5547.5|5547.5|0
1644500830000|2022-02-10 13:47:10|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|0
1644500890000|2022-02-10 13:48:10|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|0
1644500970000|2022-02-10 13:49:30|5548.15|5548.15|5547.83|5547.83|5548.15|5548.15|5547.83|5547.83|0
1644501040000|2022-02-10 13:50:40|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|0
1644501120000|2022-02-10 13:52:00|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|0
1644501150000|2022-02-10 13:52:30|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|0
1644501200000|2022-02-10 13:53:20|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|0
1644501210000|2022-02-10 13:53:30|5548.96|5548.96|5547.18|5547.18|5548.96|5548.96|5547.18|5547.18|0
1644501240000|2022-02-10 13:54:00|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|5547.83|0
1644501370000|2022-02-10 13:56:10|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|5548.15|0
1644501380000|2022-02-10 13:56:20|5546.37|5546.37|5544.59|5544.59|5546.37|5546.37|5544.59|5544.59|0
1644501390000|2022-02-10 13:56:30|5544.27|5544.27|5543.62|5543.62|5544.27|5544.27|5543.62|5543.62|0
1644501420000|2022-02-10 13:57:00|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|5548.96|0
1644501540000|2022-02-10 13:59:00|5548.63|5548.63|5548.31|5548.31|5548.63|5548.63|5548.31|5548.31|0
1644501560000|2022-02-10 13:59:20|5546.53|5546.53|5544.75|5544.75|5546.53|5546.53|5544.75|5544.75|0
1644501620000|2022-02-10 14:00:20|5542.97|5542.97|5542.65|5542.65|5542.97|5542.97|5542.65|5542.65|0
1644501680000|2022-02-10 14:01:20|5542.33|5542.33|5540.55|5540.55|5542.33|5542.33|5540.55|5540.55|0
1644501690000|2022-02-10 14:01:30|5539.9|5539.9|5539.58|5539.58|5539.9|5539.9|5539.58|5539.58|0
1644501700000|2022-02-10 14:01:40|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|0
1644501730000|2022-02-10 14:02:10|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|0
1644501800000|2022-02-10 14:03:20|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|0
1644501870000|2022-02-10 14:04:30|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|0
1644501880000|2022-02-10 14:04:40|5533.27|5533.27|5532.95|5532.95|5533.27|5533.27|5532.95|5532.95|0
1644501900000|2022-02-10 14:05:00|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|0
1644501960000|2022-02-10 14:06:00|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|0
1644501990000|2022-02-10 14:06:30|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|0
1644502040000|2022-02-10 14:07:20|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|0
1644502060000|2022-02-10 14:07:40|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|5531.33|0
1644502070000|2022-02-10 14:07:50|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|5529.55|0
1644502120000|2022-02-10 14:08:40|5529.22|5529.22|5528.58|5528.58|5529.22|5529.22|5528.58|5528.58|0
1644502130000|2022-02-10 14:08:50|5528.25|5528.25|5528.25|5528.25|5528.25|5528.25|5528.25|5528.25|0
1644502140000|2022-02-10 14:09:00|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|0
1644502150000|2022-02-10 14:09:10|5527.12|5527.12|5527.45|5527.45|5527.45|5527.45|5527.12|5527.12|0
1644502200000|2022-02-10 14:10:00|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|0
1644502250000|2022-02-10 14:10:50|5523.56|5523.56|5524.21|5524.21|5524.21|5524.21|5523.56|5523.56|0
1644502260000|2022-02-10 14:11:00|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|0
1644502290000|2022-02-10 14:11:30|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|0
1644502330000|2022-02-10 14:12:10|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|0
1644502350000|2022-02-10 14:12:30|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1644502360000|2022-02-10 14:12:40|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|0
1644502420000|2022-02-10 14:13:40|5528.42|5528.42|5524.21|5524.21|5528.42|5528.42|5524.21|5524.21|0
1644502440000|2022-02-10 14:14:00|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|0
1644502460000|2022-02-10 14:14:20|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|0
1644502480000|2022-02-10 14:14:40|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|0
1644502490000|2022-02-10 14:14:50|5518.23|5518.23|5518.23|5518.23|5518.23|5518.23|5518.23|5518.23|0
1644502510000|2022-02-10 14:15:10|5519.2|5519.2|5518.88|5518.88|5519.2|5519.2|5518.88|5518.88|0
1644502530000|2022-02-10 14:15:30|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|0
1644502580000|2022-02-10 14:16:20|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|0
1644502620000|2022-02-10 14:17:00|5525.99|5525.99|5527.77|5527.77|5527.77|5527.77|5525.99|5525.99|0
1644502650000|2022-02-10 14:17:30|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|0
1644502660000|2022-02-10 14:17:40|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|0
1644502670000|2022-02-10 14:17:50|5528.42|5528.42|5528.09|5528.09|5528.42|5528.42|5528.09|5528.09|0
1644502690000|2022-02-10 14:18:10|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|0
1644502720000|2022-02-10 14:18:40|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|0
1644502730000|2022-02-10 14:18:50|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|0
1644502770000|2022-02-10 14:19:30|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|0
1644502820000|2022-02-10 14:20:20|5525.99|5525.99|5524.21|5524.21|5525.99|5525.99|5524.21|5524.21|0
1644502910000|2022-02-10 14:21:50|5525.18|5525.18|5525.51|5525.51|5525.83|5525.83|5525.18|5525.18|0
1644502920000|2022-02-10 14:22:00|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|5525.18|0
1644502980000|2022-02-10 14:23:00|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|0
1644503020000|2022-02-10 14:23:40|5529.39|5529.39|5532.14|5532.14|5532.14|5532.14|5529.39|5529.39|0
1644503030000|2022-02-10 14:23:50|5531.81|5531.81|5530.04|5530.04|5531.81|5531.81|5530.04|5530.04|0
1644503050000|2022-02-10 14:24:10|5529.71|5529.71|5529.06|5529.06|5529.71|5529.71|5529.06|5529.06|0
1644503090000|2022-02-10 14:24:50|5527.29|5527.29|5526.64|5526.64|5527.29|5527.29|5526.64|5526.64|0
1644503140000|2022-02-10 14:25:40|5524.86|5524.86|5524.86|5524.86|5528.42|5528.42|5524.86|5524.86|0
1644503160000|2022-02-10 14:26:00|5526.64|5526.64|5524.86|5524.86|5526.64|5526.64|5524.86|5524.86|0
1644503200000|2022-02-10 14:26:40|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|0
1644503210000|2022-02-10 14:26:50|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|5528.42|0
1644503260000|2022-02-10 14:27:40|5528.09|5528.09|5529.87|5529.87|5529.87|5529.87|5528.09|5528.09|0
1644503270000|2022-02-10 14:27:50|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|0
1644503340000|2022-02-10 14:29:00|5530.84|5530.84|5530.52|5530.52|5530.84|5530.84|5530.52|5530.52|0
1644503390000|2022-02-10 14:29:50|5534.08|5534.08|5535.86|5535.86|5535.86|5535.86|5534.08|5534.08|0
1644503400000|2022-02-10 14:30:00|5534.08|5534.08|5532.3|5532.3|5534.08|5534.08|5532.3|5532.3|0
1644503410000|2022-02-10 14:30:10|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|0
1644503420000|2022-02-10 14:30:20|5535.05|5535.05|5539.25|5539.25|5539.25|5539.25|5535.05|5535.05|0
1644503430000|2022-02-10 14:30:30|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|0
1644503480000|2022-02-10 14:31:20|5539.25|5539.25|5546.69|5546.69|5546.69|5546.69|5539.25|5539.25|0
1644503490000|2022-02-10 14:31:30|5543.13|5543.13|5543.78|5543.78|5544.91|5544.91|5543.13|5543.13|0
1644503510000|2022-02-10 14:31:50|5544.43|5544.43|5544.43|5544.43|5544.43|5544.43|5544.43|5544.43|0
1644503550000|2022-02-10 14:32:30|5546.21|5546.21|5547.99|5547.99|5547.99|5547.99|5546.21|5546.21|0
1644503560000|2022-02-10 14:32:40|5548.31|5548.31|5548.31|5548.31|5548.31|5548.31|5547.99|5547.99|0
1644503580000|2022-02-10 14:33:00|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|0
1644503590000|2022-02-10 14:33:10|5544.75|5544.75|5546.53|5546.53|5546.53|5546.53|5544.75|5544.75|0
1644503630000|2022-02-10 14:33:50|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|0
1644503640000|2022-02-10 14:34:00|5542.97|5542.97|5542.97|5542.97|5542.97|5542.97|5542.97|5542.97|0
1644503680000|2022-02-10 14:34:40|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|5544.75|0
1644503690000|2022-02-10 14:34:50|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|0
1644503700000|2022-02-10 14:35:00|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|0
1644503710000|2022-02-10 14:35:10|5548.63|5548.63|5549.28|5549.28|5551.06|5551.06|5548.63|5548.63|0
1644503740000|2022-02-10 14:35:40|5551.06|5551.06|5552.84|5552.84|5552.84|5552.84|5551.06|5551.06|0
1644503760000|2022-02-10 14:36:00|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|5554.62|0
1644503770000|2022-02-10 14:36:10|5556.4|5556.4|5554.62|5554.62|5556.4|5556.4|5554.62|5554.62|0
1644503780000|2022-02-10 14:36:20|5553.16|5553.16|5554.94|5554.94|5554.94|5554.94|5553.16|5553.16|0
1644503790000|2022-02-10 14:36:30|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|0
1644503820000|2022-02-10 14:37:00|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1644503840000|2022-02-10 14:37:20|5553.49|5553.49|5550.74|5550.74|5553.49|5553.49|5550.74|5550.74|0
1644503860000|2022-02-10 14:37:40|5549.76|5549.76|5550.41|5550.41|5550.41|5550.41|5549.76|5549.76|0
1644503870000|2022-02-10 14:37:50|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|0
1644503880000|2022-02-10 14:38:00|5547.99|5547.99|5547.34|5547.34|5547.99|5547.99|5547.34|5547.34|0
1644503910000|2022-02-10 14:38:30|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|5547.02|0
1644503980000|2022-02-10 14:39:40|5548.79|5548.79|5551.22|5551.22|5552.35|5552.35|5548.79|5548.79|0
1644504000000|2022-02-10 14:40:00|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|0
1644504010000|2022-02-10 14:40:10|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|0
1644504080000|2022-02-10 14:41:20|5549.12|5549.12|5547.34|5547.34|5549.12|5549.12|5547.34|5547.34|0
1644504170000|2022-02-10 14:42:50|5547.02|5547.02|5547.66|5547.66|5547.66|5547.66|5547.02|5547.02|0
1644504190000|2022-02-10 14:43:10|5549.44|5549.44|5551.22|5551.22|5551.22|5551.22|5549.44|5549.44|0
1644504200000|2022-02-10 14:43:20|5553|5553|5554.78|5554.78|5554.78|5554.78|5553|5553|0
1644504210000|2022-02-10 14:43:30|5553|5553|5553|5553|5553|5553|5553|5553|0
1644504330000|2022-02-10 14:45:30|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|0
1644504360000|2022-02-10 14:46:00|5553.65|5553.65|5555.42|5555.42|5555.42|5555.42|5553.65|5553.65|0
1644504380000|2022-02-10 14:46:20|5555.75|5555.75|5554.29|5554.29|5556.07|5556.07|5554.29|5554.29|0
1644504390000|2022-02-10 14:46:30|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|5552.51|0
1644504410000|2022-02-10 14:46:50|5552.19|5552.19|5551.87|5551.87|5552.19|5552.19|5551.87|5551.87|0
1644504460000|2022-02-10 14:47:40|5552.51|5552.51|5550.41|5550.41|5552.51|5552.51|5550.41|5550.41|0
1644504480000|2022-02-10 14:48:00|5548.63|5548.63|5548.63|5548.63|5548.63|5548.63|5548.63|5548.63|0
1644504540000|2022-02-10 14:49:00|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|0
1644504560000|2022-02-10 14:49:20|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|5545.08|0
1644504590000|2022-02-10 14:49:50|5548.63|5548.63|5550.41|5550.41|5550.41|5550.41|5548.63|5548.63|0
1644504620000|2022-02-10 14:50:20|5552.19|5552.19|5554.29|5554.29|5554.29|5554.29|5552.19|5552.19|0
1644504650000|2022-02-10 14:50:50|5556.07|5556.07|5554.29|5554.29|5556.07|5556.07|5554.29|5554.29|0
1644504670000|2022-02-10 14:51:10|5556.07|5556.07|5556.4|5556.4|5556.4|5556.4|5556.07|5556.07|0
1644504680000|2022-02-10 14:51:20|5554.29|5554.29|5554.29|5554.29|5554.29|5554.29|5554.29|5554.29|0
1644504710000|2022-02-10 14:51:50|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1644504720000|2022-02-10 14:52:00|5552.19|5552.19|5552.51|5552.51|5552.51|5552.51|5552.19|5552.19|0
1644504750000|2022-02-10 14:52:30|5553.49|5553.49|5554.13|5554.13|5554.13|5554.13|5553.49|5553.49|0
1644504760000|2022-02-10 14:52:40|5555.91|5555.91|5557.69|5557.69|5557.69|5557.69|5555.91|5555.91|0
1644504810000|2022-02-10 14:53:30|5557.37|5557.37|5555.26|5555.26|5557.37|5557.37|5555.26|5555.26|0
1644504820000|2022-02-10 14:53:40|5555.91|5555.91|5556.24|5556.24|5556.24|5556.24|5555.91|5555.91|0
1644504870000|2022-02-10 14:54:30|5557.21|5557.21|5558.99|5558.99|5558.99|5558.99|5557.21|5557.21|0
1644504900000|2022-02-10 14:55:00|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|0
1644504930000|2022-02-10 14:55:30|5556.56|5556.56|5558.34|5558.34|5558.34|5558.34|5556.56|5556.56|0
1644504940000|2022-02-10 14:55:40|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|0
1644504950000|2022-02-10 14:55:50|5558.34|5558.34|5560.12|5560.12|5560.12|5560.12|5558.34|5558.34|0
1644505000000|2022-02-10 14:56:40|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|5560.44|0
1644505010000|2022-02-10 14:56:50|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|0
1644505020000|2022-02-10 14:57:00|5560.44|5560.44|5559.79|5559.79|5560.44|5560.44|5559.79|5559.79|0
1644505030000|2022-02-10 14:57:10|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|5558.01|0
1644505040000|2022-02-10 14:57:20|5557.37|5557.37|5555.59|5555.59|5557.37|5557.37|5555.59|5555.59|0
1644505050000|2022-02-10 14:57:30|5553.81|5553.81|5554.13|5554.13|5554.13|5554.13|5553.81|5553.81|0
1644505070000|2022-02-10 14:57:50|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|0
1644505110000|2022-02-10 14:58:30|5559.47|5559.47|5561.25|5561.25|5561.25|5561.25|5559.47|5559.47|0
1644505120000|2022-02-10 14:58:40|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|5563.03|0
1644505130000|2022-02-10 14:58:50|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|0
1644505180000|2022-02-10 14:59:40|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|0
1644505190000|2022-02-10 14:59:50|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|5559.79|0
1644505220000|2022-02-10 15:00:20|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|0
1644505230000|2022-02-10 15:00:30|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|0
1644505240000|2022-02-10 15:00:40|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|0
1644505260000|2022-02-10 15:01:00|5557.04|5557.04|5557.37|5557.37|5557.37|5557.37|5557.04|5557.04|0
1644505280000|2022-02-10 15:01:20|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1644505290000|2022-02-10 15:01:30|5559.47|5559.47|5561.25|5561.25|5561.25|5561.25|5559.47|5559.47|0
1644505300000|2022-02-10 15:01:40|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|0
1644505320000|2022-02-10 15:02:00|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1644505340000|2022-02-10 15:02:20|5564|5564|5564|5564|5564|5564|5564|5564|0
1644505380000|2022-02-10 15:03:00|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1644505410000|2022-02-10 15:03:30|5560.12|5560.12|5556.56|5556.56|5560.12|5560.12|5556.56|5556.56|0
1644505440000|2022-02-10 15:04:00|5560.12|5560.12|5560.76|5560.76|5560.76|5560.76|5560.12|5560.12|0
1644505450000|2022-02-10 15:04:10|5560.44|5560.44|5560.12|5560.12|5560.44|5560.44|5560.12|5560.12|0
1644505480000|2022-02-10 15:04:40|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1644505490000|2022-02-10 15:04:50|5565.45|5565.45|5565.78|5565.78|5565.78|5565.78|5565.45|5565.45|0
1644505650000|2022-02-10 15:07:30|5566.1|5566.1|5566.1|5566.1|5566.1|5566.1|5565.78|5565.78|0
1644505740000|2022-02-10 15:09:00|5566.75|5566.75|5568.53|5568.53|5568.53|5568.53|5566.75|5566.75|0
1644505750000|2022-02-10 15:09:10|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1644505770000|2022-02-10 15:09:30|5570.63|5570.63|5572.08|5572.08|5572.08|5572.08|5570.31|5570.31|0
1644505780000|2022-02-10 15:09:40|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|0
1644505800000|2022-02-10 15:10:00|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|0
1644505810000|2022-02-10 15:10:10|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1644505820000|2022-02-10 15:10:20|5569.01|5569.01|5569.33|5569.33|5569.33|5569.33|5569.01|5569.01|0
1644505860000|2022-02-10 15:11:00|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|0
1644506050000|2022-02-10 15:14:10|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|0
1644506060000|2022-02-10 15:14:20|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|5569.98|0
1644506070000|2022-02-10 15:14:30|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1644506120000|2022-02-10 15:15:20|5566.1|5566.1|5560.76|5560.76|5566.1|5566.1|5560.76|5560.76|0
1644506130000|2022-02-10 15:15:30|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1644506180000|2022-02-10 15:16:20|5564.97|5564.97|5564.65|5564.65|5564.97|5564.97|5564.65|5564.65|0
1644506210000|2022-02-10 15:16:50|5562.87|5562.87|5561.09|5561.09|5562.87|5562.87|5561.09|5561.09|0
1644506260000|2022-02-10 15:17:40|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|0
1644506290000|2022-02-10 15:18:10|5557.53|5557.53|5557.21|5557.21|5557.53|5557.53|5557.21|5557.21|0
1644506300000|2022-02-10 15:18:20|5558.99|5558.99|5558.99|5558.99|5558.99|5558.99|5558.99|5558.99|0
1644506340000|2022-02-10 15:19:00|5558.34|5558.34|5558.34|5558.34|5558.34|5558.34|5558.34|5558.34|0
1644506390000|2022-02-10 15:19:50|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|0
1644506400000|2022-02-10 15:20:00|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|5560.12|0
1644506470000|2022-02-10 15:21:10|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644506500000|2022-02-10 15:21:40|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|0
1644506520000|2022-02-10 15:22:00|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644506570000|2022-02-10 15:22:50|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1644506580000|2022-02-10 15:23:00|5562.38|5562.38|5564.16|5564.16|5564.16|5564.16|5562.38|5562.38|0
1644506650000|2022-02-10 15:24:10|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644506800000|2022-02-10 15:26:40|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644506820000|2022-02-10 15:27:00|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644506830000|2022-02-10 15:27:10|5560.6|5560.6|5560.28|5560.28|5560.6|5560.6|5560.28|5560.28|0
1644506840000|2022-02-10 15:27:20|5559.96|5559.96|5559.63|5559.63|5559.96|5559.96|5559.63|5559.63|0
1644506890000|2022-02-10 15:28:10|5559.96|5559.96|5559.96|5559.96|5560.28|5560.28|5559.96|5559.96|0
1644506920000|2022-02-10 15:28:40|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|0
1644506990000|2022-02-10 15:29:50|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644507010000|2022-02-10 15:30:10|5561.74|5561.74|5562.06|5562.06|5562.06|5562.06|5561.74|5561.74|0
1644507030000|2022-02-10 15:30:30|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1644507090000|2022-02-10 15:31:30|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|0
1644507120000|2022-02-10 15:32:00|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|0
1644507150000|2022-02-10 15:32:30|5564.65|5564.65|5564.65|5564.65|5564.65|5564.65|5564.65|5564.65|0
1644507230000|2022-02-10 15:33:50|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|5562.87|0
1644507240000|2022-02-10 15:34:00|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644507250000|2022-02-10 15:34:10|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|0
1644507280000|2022-02-10 15:34:40|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|0
1644507350000|2022-02-10 15:35:50|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|0
1644507370000|2022-02-10 15:36:10|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|0
1644507470000|2022-02-10 15:37:50|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|5560.93|0
1644507520000|2022-02-10 15:38:40|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|5562.71|0
1644507560000|2022-02-10 15:39:20|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|5564.49|0
1644507610000|2022-02-10 15:40:10|5565.13|5565.13|5565.13|5565.13|5565.13|5565.13|5565.13|5565.13|0
1644507620000|2022-02-10 15:40:20|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|5563.35|0
1644507650000|2022-02-10 15:40:50|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644507680000|2022-02-10 15:41:20|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|0
1644507760000|2022-02-10 15:42:40|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|5567.72|0
1644507810000|2022-02-10 15:43:30|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|0
1644507840000|2022-02-10 15:44:00|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644507860000|2022-02-10 15:44:20|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644507890000|2022-02-10 15:44:50|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1644507920000|2022-02-10 15:45:20|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644508030000|2022-02-10 15:47:10|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|5561.74|0
1644508060000|2022-02-10 15:47:40|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644508160000|2022-02-10 15:49:20|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|0
1644508180000|2022-02-10 15:49:40|5563.84|5563.84|5565.62|5565.62|5567.4|5567.4|5563.84|5563.84|0
1644508190000|2022-02-10 15:49:50|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|5565.29|0
1644508220000|2022-02-10 15:50:20|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1644508250000|2022-02-10 15:50:50|5562.87|5562.87|5563.19|5563.19|5563.19|5563.19|5562.87|5562.87|0
1644508360000|2022-02-10 15:52:40|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1644508390000|2022-02-10 15:53:10|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|5561.09|0
1644508460000|2022-02-10 15:54:20|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|5559.31|0
1644508470000|2022-02-10 15:54:30|5557.53|5557.53|5553.97|5553.97|5557.53|5557.53|5552.19|5552.19|0
1644508480000|2022-02-10 15:54:40|5552.19|5552.19|5553.97|5553.97|5553.97|5553.97|5552.19|5552.19|0
1644508490000|2022-02-10 15:54:50|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|0
1644508500000|2022-02-10 15:55:00|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1644508610000|2022-02-10 15:56:50|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|0
1644508630000|2022-02-10 15:57:10|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1644508670000|2022-02-10 15:57:50|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|5552.19|0
1644508710000|2022-02-10 15:58:30|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1644508740000|2022-02-10 15:59:00|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|5555.75|0
1644508810000|2022-02-10 16:00:10|5555.1|5555.1|5553|5553|5555.1|5555.1|5553|5553|0
1644508820000|2022-02-10 16:00:20|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|5551.22|0
1644508830000|2022-02-10 16:00:30|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|0
1644508840000|2022-02-10 16:00:40|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644508890000|2022-02-10 16:01:30|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|0
1644508940000|2022-02-10 16:02:20|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|0
1644508970000|2022-02-10 16:02:50|5554.46|5554.46|5556.24|5556.24|5556.24|5556.24|5554.46|5554.46|0
1644508980000|2022-02-10 16:03:00|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|0
1644508990000|2022-02-10 16:03:10|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|5554.46|0
1644509010000|2022-02-10 16:03:30|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1644509110000|2022-02-10 16:05:10|5554.46|5554.46|5554.13|5554.13|5554.46|5554.46|5554.13|5554.13|0
1644509180000|2022-02-10 16:06:20|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|0
1644509190000|2022-02-10 16:06:30|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|5556.24|0
1644509350000|2022-02-10 16:09:10|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|0
1644509440000|2022-02-10 16:10:40|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|0
1644509480000|2022-02-10 16:11:20|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|0
1644509490000|2022-02-10 16:11:30|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|5555.91|0
1644509520000|2022-02-10 16:12:00|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|0
1644509540000|2022-02-10 16:12:20|5552.35|5552.35|5552.03|5552.03|5552.35|5552.35|5552.03|5552.03|0
1644509550000|2022-02-10 16:12:30|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|0
1644509600000|2022-02-10 16:13:20|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644509660000|2022-02-10 16:14:20|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|0
1644509670000|2022-02-10 16:14:30|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|5548.47|0
1644509680000|2022-02-10 16:14:40|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644509710000|2022-02-10 16:15:10|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|5550.25|0
1644509730000|2022-02-10 16:15:30|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644509820000|2022-02-10 16:17:00|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|0
1644509910000|2022-02-10 16:18:30|5552.03|5552.03|5551.71|5551.71|5552.03|5552.03|5551.71|5551.71|0
1644509920000|2022-02-10 16:18:40|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|0
1644509940000|2022-02-10 16:19:00|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|0
1644509970000|2022-02-10 16:19:30|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|0
1644509990000|2022-02-10 16:19:50|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644510000000|2022-02-10 16:20:00|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|0
1644510010000|2022-02-10 16:20:10|5555.59|5555.59|5553.81|5553.81|5555.59|5555.59|5553.81|5553.81|0
1644510020000|2022-02-10 16:20:20|5553.49|5553.49|5555.26|5555.26|5555.26|5555.26|5553.49|5553.49|0
1644510030000|2022-02-10 16:20:30|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|5555.59|0
1644510050000|2022-02-10 16:20:50|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|0
1644510060000|2022-02-10 16:21:00|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|5553.49|0
1644510070000|2022-02-10 16:21:10|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|5551.71|0
1644510200000|2022-02-10 16:23:20|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|5552.03|0
1644510210000|2022-02-10 16:23:30|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|5553.81|0
1644510230000|2022-02-10 16:23:50|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|0
1644510250000|2022-02-10 16:24:10|5550.58|5550.58|5554.13|5554.13|5554.13|5554.13|5550.58|5550.58|0
1644510260000|2022-02-10 16:24:20|5555.91|5555.91|5555.59|5555.59|5555.91|5555.91|5555.59|5555.59|0
1644510280000|2022-02-10 16:24:40|5555.26|5555.26|5553.16|5553.16|5555.26|5555.26|5553.16|5553.16|0
1644510290000|2022-02-10 16:24:50|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|5554.94|0
1644510320000|2022-02-10 16:25:20|5554.29|5554.29|5554.94|5554.94|5554.94|5554.94|5554.29|5554.29|0
1644510330000|2022-02-10 16:25:30|5556.72|5556.72|5554.94|5554.94|5556.72|5556.72|5553.16|5553.16|0
1644510340000|2022-02-10 16:25:40|5556.72|5556.72|5556.72|5556.72|5556.72|5556.72|5556.72|5556.72|0
1644510440000|2022-02-10 16:27:20|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|5558.5|0
1644510470000|2022-02-10 16:27:50|5558.82|5558.82|5558.82|5558.82|5558.82|5558.82|5558.82|5558.82|0
1644510500000|2022-02-10 16:28:20|5557.04|5557.04|5558.82|5558.82|5558.82|5558.82|5557.04|5557.04|0
1644510520000|2022-02-10 16:28:40|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|5560.6|0
1644510530000|2022-02-10 16:28:50|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1644510540000|2022-02-10 16:29:00|5558.82|5558.82|5557.04|5557.04|5558.82|5558.82|5557.04|5557.04|0
1644510580000|2022-02-10 16:29:40|5558.82|5558.82|5557.04|5557.04|5560.6|5560.6|5557.04|5557.04|0
1644510590000|2022-02-10 16:29:50|5560.6|5560.6|5560.92|5560.92|5560.92|5560.92|5560.6|5560.6|0
1644567440000|2022-02-11 08:17:20|5498.34|5498.34|5496.56|5496.56|5498.34|5498.34|5496.56|5496.56|0
1644567460000|2022-02-11 08:17:40|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|0
1644567540000|2022-02-11 08:19:00|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1644567580000|2022-02-11 08:19:40|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|0
1644567620000|2022-02-11 08:20:20|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1644567700000|2022-02-11 08:21:40|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1644567780000|2022-02-11 08:23:00|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|0
1644567790000|2022-02-11 08:23:10|5486.05|5486.05|5487.83|5487.83|5487.83|5487.83|5486.05|5486.05|0
1644567960000|2022-02-11 08:26:00|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1644568020000|2022-02-11 08:27:00|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|0
1644568030000|2022-02-11 08:27:10|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1644568100000|2022-02-11 08:28:20|5486.69|5486.69|5487.34|5487.34|5487.34|5487.34|5486.69|5486.69|0
1644568220000|2022-02-11 08:30:20|5488.96|5488.96|5489.93|5489.93|5489.93|5489.93|5488.96|5488.96|0
1644568250000|2022-02-11 08:30:50|5490.58|5490.58|5491.55|5491.55|5491.55|5491.55|5490.58|5490.58|0
1644568260000|2022-02-11 08:31:00|5491.87|5491.87|5490.58|5490.58|5491.87|5491.87|5490.58|5490.58|0
1644568350000|2022-02-11 08:32:30|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|0
1644568450000|2022-02-11 08:34:10|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|0
1644568640000|2022-02-11 08:37:20|5487.02|5487.02|5488.8|5488.8|5488.8|5488.8|5487.02|5487.02|0
1644568690000|2022-02-11 08:38:10|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|0
1644568700000|2022-02-11 08:38:20|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|0
1644568710000|2022-02-11 08:38:30|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|0
1644568720000|2022-02-11 08:38:40|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1644568790000|2022-02-11 08:39:50|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1644568800000|2022-02-11 08:40:00|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|0
1644568820000|2022-02-11 08:40:20|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1644568880000|2022-02-11 08:41:20|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|0
1644568980000|2022-02-11 08:43:00|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1644569200000|2022-02-11 08:46:40|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1644569210000|2022-02-11 08:46:50|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|0
1644569220000|2022-02-11 08:47:00|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1644569230000|2022-02-11 08:47:10|5477.15|5477.15|5477.8|5477.8|5477.8|5477.8|5477.15|5477.15|0
1644569340000|2022-02-11 08:49:00|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1644569460000|2022-02-11 08:51:00|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1644569540000|2022-02-11 08:52:20|5482.17|5482.17|5478.61|5478.61|5482.17|5482.17|5478.61|5478.61|0
1644569590000|2022-02-11 08:53:10|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1644569610000|2022-02-11 08:53:30|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1644569710000|2022-02-11 08:55:10|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1644569720000|2022-02-11 08:55:20|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1644569750000|2022-02-11 08:55:50|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1644569790000|2022-02-11 08:56:30|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1644569820000|2022-02-11 08:57:00|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|0
1644569840000|2022-02-11 08:57:20|5470.85|5470.85|5468.42|5468.42|5470.85|5470.85|5468.42|5468.42|0
1644569860000|2022-02-11 08:57:40|5470.2|5470.2|5471.98|5471.98|5471.98|5471.98|5470.2|5470.2|0
1644569870000|2022-02-11 08:57:50|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1644569910000|2022-02-11 08:58:30|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|0
1644569920000|2022-02-11 08:58:40|5474.08|5474.08|5470.85|5470.85|5474.4|5474.4|5470.85|5470.85|0
1644569970000|2022-02-11 08:59:30|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644570250000|2022-02-11 09:04:10|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|0
1644570260000|2022-02-11 09:04:20|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1644570270000|2022-02-11 09:04:30|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644570370000|2022-02-11 09:06:10|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1644570410000|2022-02-11 09:06:50|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1644570430000|2022-02-11 09:07:10|5469.55|5469.55|5470.52|5470.52|5470.52|5470.52|5469.55|5469.55|0
1644570530000|2022-02-11 09:08:50|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1644570600000|2022-02-11 09:10:00|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1644570630000|2022-02-11 09:10:30|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1644570700000|2022-02-11 09:11:40|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1644570750000|2022-02-11 09:12:30|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1644570840000|2022-02-11 09:14:00|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1644570850000|2022-02-11 09:14:10|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1644570890000|2022-02-11 09:14:50|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|0
1644571020000|2022-02-11 09:17:00|5466.8|5466.8|5466.8|5466.8|5466.8|5466.8|5466.8|5466.8|0
1644571080000|2022-02-11 09:18:00|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|0
1644571100000|2022-02-11 09:18:20|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|0
1644571180000|2022-02-11 09:19:40|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1644571240000|2022-02-11 09:20:40|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1644571360000|2022-02-11 09:22:40|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1644571370000|2022-02-11 09:22:50|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|0
1644571420000|2022-02-11 09:23:40|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1644571470000|2022-02-11 09:24:30|5467.77|5467.77|5468.74|5468.74|5468.74|5468.74|5467.77|5467.77|0
1644571530000|2022-02-11 09:25:30|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1644571540000|2022-02-11 09:25:40|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|0
1644571600000|2022-02-11 09:26:40|5464.22|5464.22|5464.86|5464.86|5464.86|5464.86|5464.22|5464.22|0
1644571690000|2022-02-11 09:28:10|5466.64|5466.64|5464.86|5464.86|5466.64|5466.64|5464.86|5464.86|0
1644571710000|2022-02-11 09:28:30|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|0
1644571740000|2022-02-11 09:29:00|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1644571790000|2022-02-11 09:29:50|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1644571840000|2022-02-11 09:30:40|5465.99|5465.99|5462.44|5462.44|5465.99|5465.99|5462.44|5462.44|0
1644572050000|2022-02-11 09:34:10|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|0
1644572070000|2022-02-11 09:34:30|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1644572110000|2022-02-11 09:35:10|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1644572140000|2022-02-11 09:35:40|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|0
1644572180000|2022-02-11 09:36:20|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1644572190000|2022-02-11 09:36:30|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1644572200000|2022-02-11 09:36:40|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|0
1644572340000|2022-02-11 09:39:00|5458.72|5458.72|5459.36|5459.36|5459.36|5459.36|5458.72|5458.72|0
1644572430000|2022-02-11 09:40:30|5460.01|5460.01|5458.23|5458.23|5460.01|5460.01|5458.23|5458.23|0
1644572470000|2022-02-11 09:41:10|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1644572520000|2022-02-11 09:42:00|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1644572580000|2022-02-11 09:43:00|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|0
1644572590000|2022-02-11 09:43:10|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1644572710000|2022-02-11 09:45:10|5458.72|5458.72|5461.14|5461.14|5461.14|5461.14|5458.72|5458.72|0
1644572750000|2022-02-11 09:45:50|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1644572770000|2022-02-11 09:46:10|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|0
1644572990000|2022-02-11 09:49:50|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1644573060000|2022-02-11 09:51:00|5456.94|5456.94|5458.72|5458.72|5458.72|5458.72|5456.94|5456.94|0
1644573140000|2022-02-11 09:52:20|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1644573230000|2022-02-11 09:53:50|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1644573270000|2022-02-11 09:54:30|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|0
1644573350000|2022-02-11 09:55:50|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1644573370000|2022-02-11 09:56:10|5465.18|5465.18|5468.74|5468.74|5468.74|5468.74|5465.18|5465.18|0
1644573390000|2022-02-11 09:56:30|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|5468.09|0
1644573430000|2022-02-11 09:57:10|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|0
1644573470000|2022-02-11 09:57:50|5469.22|5469.22|5469.22|5469.22|5471|5471|5469.22|5469.22|0
1644573480000|2022-02-11 09:58:00|5471|5471|5471|5471|5471|5471|5471|5471|0
1644573540000|2022-02-11 09:59:00|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1644573600000|2022-02-11 10:00:00|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1644573620000|2022-02-11 10:00:20|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|0
1644573630000|2022-02-11 10:00:30|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1644573740000|2022-02-11 10:02:20|5480.54|5480.54|5480.87|5480.87|5480.87|5480.87|5480.54|5480.54|0
1644573750000|2022-02-11 10:02:30|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|0
1644574010000|2022-02-11 10:06:50|5482.97|5482.97|5484.75|5484.75|5484.75|5484.75|5482.97|5482.97|0
1644574110000|2022-02-11 10:08:30|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|0
1644574260000|2022-02-11 10:11:00|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|0
1644574270000|2022-02-11 10:11:10|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|0
1644574280000|2022-02-11 10:11:20|5486.53|5486.53|5488.31|5488.31|5488.31|5488.31|5486.53|5486.53|0
1644574290000|2022-02-11 10:11:30|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|5490.09|0
1644574310000|2022-02-11 10:11:50|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|0
1644574320000|2022-02-11 10:12:00|5485.88|5485.88|5486.2|5486.2|5486.2|5486.2|5485.88|5485.88|0
1644574350000|2022-02-11 10:12:30|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|5482.65|0
1644574470000|2022-02-11 10:14:30|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1644574790000|2022-02-11 10:19:50|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|0
1644574830000|2022-02-11 10:20:30|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1644574880000|2022-02-11 10:21:20|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|0
1644574890000|2022-02-11 10:21:30|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1644574950000|2022-02-11 10:22:30|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1644575300000|2022-02-11 10:28:20|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|0
1644575440000|2022-02-11 10:30:40|5490.73|5490.73|5494.29|5494.29|5494.29|5494.29|5490.73|5490.73|0
1644575450000|2022-02-11 10:30:50|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|0
1644575460000|2022-02-11 10:31:00|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|0
1644575650000|2022-02-11 10:34:10|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1644575690000|2022-02-11 10:34:50|5488.95|5488.95|5489.6|5489.6|5489.6|5489.6|5488.95|5488.95|0
1644575890000|2022-02-11 10:38:10|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1644575920000|2022-02-11 10:38:40|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1644575930000|2022-02-11 10:38:50|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1644575940000|2022-02-11 10:39:00|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1644576210000|2022-02-11 10:43:30|5483.94|5483.94|5482.16|5482.16|5483.94|5483.94|5482.16|5482.16|0
1644576240000|2022-02-11 10:44:00|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|0
1644576300000|2022-02-11 10:45:00|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|0
1644576460000|2022-02-11 10:47:40|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1644576560000|2022-02-11 10:49:20|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1644576600000|2022-02-11 10:50:00|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1644576680000|2022-02-11 10:51:20|5492.51|5492.51|5493.48|5493.48|5493.48|5493.48|5492.51|5492.51|0
1644576930000|2022-02-11 10:55:30|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1644577000000|2022-02-11 10:56:40|5494.45|5494.45|5500.11|5500.11|5500.11|5500.11|5494.45|5494.45|0
1644577060000|2022-02-11 10:57:40|5501.89|5501.89|5503.67|5503.67|5503.67|5503.67|5501.89|5501.89|0
1644577080000|2022-02-11 10:58:00|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|0
1644577160000|2022-02-11 10:59:20|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|0
1644577310000|2022-02-11 11:01:50|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|0
1644577330000|2022-02-11 11:02:10|5499.79|5499.79|5500.44|5500.44|5500.44|5500.44|5499.79|5499.79|0
1644577340000|2022-02-11 11:02:20|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1644577350000|2022-02-11 11:02:30|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|0
1644577360000|2022-02-11 11:02:40|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1644577550000|2022-02-11 11:05:50|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|0
1644577590000|2022-02-11 11:06:30|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|0
1644577780000|2022-02-11 11:09:40|5496.88|5496.88|5497.53|5497.53|5497.53|5497.53|5496.88|5496.88|0
1644577840000|2022-02-11 11:10:40|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|0
1644577850000|2022-02-11 11:10:50|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|0
1644577860000|2022-02-11 11:11:00|5495.26|5495.26|5493.48|5493.48|5495.26|5495.26|5493.48|5493.48|0
1644577870000|2022-02-11 11:11:10|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1644577980000|2022-02-11 11:13:00|5492.84|5492.84|5493.16|5493.16|5493.16|5493.16|5492.84|5492.84|0
1644577990000|2022-02-11 11:13:10|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1644578070000|2022-02-11 11:14:30|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|5494.78|0
1644578100000|2022-02-11 11:15:00|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1644578170000|2022-02-11 11:16:10|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|0
1644578490000|2022-02-11 11:21:30|5501.41|5501.41|5502.38|5502.38|5502.38|5502.38|5501.41|5501.41|0
1644578570000|2022-02-11 11:22:50|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|0
1644578590000|2022-02-11 11:23:10|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1644578800000|2022-02-11 11:26:40|5507.55|5507.55|5507.55|5507.55|5507.55|5507.55|5507.55|5507.55|0
1644578880000|2022-02-11 11:28:00|5507.88|5507.88|5509.49|5509.49|5510.14|5510.14|5507.88|5507.88|0
1644579130000|2022-02-11 11:32:10|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|0
1644579160000|2022-02-11 11:32:40|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1644579340000|2022-02-11 11:35:40|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1644579350000|2022-02-11 11:35:50|5505.29|5505.29|5505.61|5505.61|5505.61|5505.61|5505.29|5505.29|0
1644579470000|2022-02-11 11:37:50|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|0
1644579660000|2022-02-11 11:41:00|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1644579680000|2022-02-11 11:41:20|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|0
1644579720000|2022-02-11 11:42:00|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1644579740000|2022-02-11 11:42:20|5508.69|5508.69|5509.33|5509.33|5509.33|5509.33|5508.69|5508.69|0
1644579750000|2022-02-11 11:42:30|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1644579770000|2022-02-11 11:42:50|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|5511.76|0
1644579900000|2022-02-11 11:45:00|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|0
1644579970000|2022-02-11 11:46:10|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644580050000|2022-02-11 11:47:30|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|0
1644580140000|2022-02-11 11:49:00|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644580280000|2022-02-11 11:51:20|5509.66|5509.66|5509.98|5509.98|5509.98|5509.98|5509.66|5509.66|0
1644580460000|2022-02-11 11:54:20|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644580520000|2022-02-11 11:55:20|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|0
1644580590000|2022-02-11 11:56:30|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|0
1644580760000|2022-02-11 11:59:20|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|0
1644580850000|2022-02-11 12:00:50|5510.14|5510.14|5511.11|5511.11|5511.11|5511.11|5510.14|5510.14|0
1644581060000|2022-02-11 12:04:20|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|0
1644581210000|2022-02-11 12:06:50|5513.22|5513.22|5514.99|5514.99|5514.99|5514.99|5513.22|5513.22|0
1644581330000|2022-02-11 12:08:50|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|0
1644581350000|2022-02-11 12:09:10|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|5509.66|0
1644581370000|2022-02-11 12:09:30|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|5511.44|0
1644581460000|2022-02-11 12:11:00|5511.76|5511.76|5512.08|5512.08|5512.08|5512.08|5511.76|5511.76|0
1644581560000|2022-02-11 12:12:40|5511.76|5511.76|5511.44|5511.44|5511.76|5511.76|5511.44|5511.44|0
1644581570000|2022-02-11 12:12:50|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1644581680000|2022-02-11 12:14:40|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1644581950000|2022-02-11 12:19:10|5514.19|5514.19|5515.97|5515.97|5515.97|5515.97|5514.19|5514.19|0
1644582010000|2022-02-11 12:20:10|5517.74|5517.74|5519.52|5519.52|5519.52|5519.52|5517.74|5517.74|0
1644582120000|2022-02-11 12:22:00|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|0
1644582380000|2022-02-11 12:26:20|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|0
1644582440000|2022-02-11 12:27:20|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|5521.3|0
1644582670000|2022-02-11 12:31:10|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1644582790000|2022-02-11 12:33:10|5517.74|5517.74|5517.74|5517.74|5517.74|5517.74|5517.74|5517.74|0
1644582970000|2022-02-11 12:36:10|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1644583000000|2022-02-11 12:36:40|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|0
1644583140000|2022-02-11 12:39:00|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|0
1644583330000|2022-02-11 12:42:10|5521.3|5521.3|5520.98|5520.98|5521.3|5521.3|5520.98|5520.98|0
1644583550000|2022-02-11 12:45:50|5521.3|5521.3|5522.27|5522.27|5522.27|5522.27|5521.3|5521.3|0
1644583620000|2022-02-11 12:47:00|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|0
1644583630000|2022-02-11 12:47:10|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|0
1644583700000|2022-02-11 12:48:20|5521.14|5521.14|5523.73|5523.73|5523.73|5523.73|5521.14|5521.14|0
1644583730000|2022-02-11 12:48:50|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|0
1644583770000|2022-02-11 12:49:30|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|0
1644583880000|2022-02-11 12:51:20|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|0
1644584020000|2022-02-11 12:53:40|5523.41|5523.41|5523.41|5523.41|5523.41|5523.41|5523.41|5523.41|0
1644584040000|2022-02-11 12:54:00|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|0
1644584070000|2022-02-11 12:54:30|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|0
1644584110000|2022-02-11 12:55:10|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|0
1644584150000|2022-02-11 12:55:50|5517.91|5517.91|5516.13|5516.13|5517.91|5517.91|5516.13|5516.13|0
1644584300000|2022-02-11 12:58:20|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1644584580000|2022-02-11 13:03:00|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|0
1644584640000|2022-02-11 13:04:00|5516.78|5516.78|5516.78|5516.78|5516.78|5516.78|5516.78|5516.78|0
1644584650000|2022-02-11 13:04:10|5517.75|5517.75|5517.1|5517.1|5517.75|5517.75|5517.1|5517.1|0
1644584680000|2022-02-11 13:04:40|5517.42|5517.42|5517.1|5517.1|5517.42|5517.42|5517.1|5517.1|0
1644584720000|2022-02-11 13:05:20|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|0
1644584800000|2022-02-11 13:06:40|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1644584920000|2022-02-11 13:08:40|5518.07|5518.07|5518.72|5518.72|5518.72|5518.72|5518.07|5518.07|0
1644584930000|2022-02-11 13:08:50|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|5519.69|0
1644584970000|2022-02-11 13:09:30|5521.47|5521.47|5521.47|5521.47|5521.47|5521.47|5521.47|5521.47|0
1644584990000|2022-02-11 13:09:50|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|0
1644585000000|2022-02-11 13:10:00|5520.01|5520.01|5518.4|5518.4|5520.01|5520.01|5518.4|5518.4|0
1644585130000|2022-02-11 13:12:10|5516.62|5516.62|5514.84|5514.84|5516.62|5516.62|5514.84|5514.84|0
1644585140000|2022-02-11 13:12:20|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|0
1644585160000|2022-02-11 13:12:40|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|0
1644585260000|2022-02-11 13:14:20|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1644585340000|2022-02-11 13:15:40|5516.62|5516.62|5516.62|5516.62|5516.62|5516.62|5516.62|5516.62|0
1644585360000|2022-02-11 13:16:00|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1644585390000|2022-02-11 13:16:30|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|5514.51|0
1644585420000|2022-02-11 13:17:00|5514.84|5514.84|5515.16|5515.16|5515.49|5515.49|5514.84|5514.84|0
1644585430000|2022-02-11 13:17:10|5515.81|5515.81|5517.59|5517.59|5517.59|5517.59|5515.81|5515.81|0
1644585580000|2022-02-11 13:19:40|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|0
1644585770000|2022-02-11 13:22:50|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1644585950000|2022-02-11 13:25:50|5522.92|5522.92|5519.37|5519.37|5522.92|5522.92|5519.37|5519.37|0
1644586000000|2022-02-11 13:26:40|5517.59|5517.59|5518.24|5518.24|5518.24|5518.24|5517.59|5517.59|0
1644586010000|2022-02-11 13:26:50|5516.46|5516.46|5514.68|5514.68|5516.46|5516.46|5514.68|5514.68|0
1644586020000|2022-02-11 13:27:00|5515|5515|5515|5515|5515|5515|5515|5515|0
1644586030000|2022-02-11 13:27:10|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|0
1644586060000|2022-02-11 13:27:40|5511.44|5511.44|5510.8|5510.8|5511.44|5511.44|5510.8|5510.8|0
1644586070000|2022-02-11 13:27:50|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|0
1644586080000|2022-02-11 13:28:00|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1644586090000|2022-02-11 13:28:10|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1644586100000|2022-02-11 13:28:20|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1644586140000|2022-02-11 13:29:00|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|0
1644586150000|2022-02-11 13:29:10|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1644586170000|2022-02-11 13:29:30|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|5511.77|0
1644586210000|2022-02-11 13:30:10|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1644586580000|2022-02-11 13:36:20|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|0
1644586690000|2022-02-11 13:38:10|5510.31|5510.31|5512.09|5512.09|5512.09|5512.09|5510.31|5510.31|0
1644586760000|2022-02-11 13:39:20|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|5513.87|0
1644586850000|2022-02-11 13:40:50|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1644586900000|2022-02-11 13:41:40|5513.87|5513.87|5514.19|5514.19|5514.52|5514.52|5513.87|5513.87|0
1644586920000|2022-02-11 13:42:00|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1644587070000|2022-02-11 13:44:30|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1644587140000|2022-02-11 13:45:40|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|5514.19|0
1644587150000|2022-02-11 13:45:50|5514.52|5514.52|5513.06|5513.06|5514.84|5514.84|5513.06|5513.06|0
1644587170000|2022-02-11 13:46:10|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1644587230000|2022-02-11 13:47:10|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1644587340000|2022-02-11 13:49:00|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|0
1644587380000|2022-02-11 13:49:40|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|0
1644587400000|2022-02-11 13:50:00|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|0
1644587450000|2022-02-11 13:50:50|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|0
1644587490000|2022-02-11 13:51:30|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1644587620000|2022-02-11 13:53:40|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|5519.05|0
1644587730000|2022-02-11 13:55:30|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|0
1644587770000|2022-02-11 13:56:10|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1644587820000|2022-02-11 13:57:00|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|0
1644587830000|2022-02-11 13:57:10|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1644587840000|2022-02-11 13:57:20|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|5512.58|0
1644587870000|2022-02-11 13:57:50|5512.9|5512.9|5513.87|5513.87|5513.87|5513.87|5512.9|5512.9|0
1644587880000|2022-02-11 13:58:00|5514.19|5514.19|5515.49|5515.49|5515.49|5515.49|5514.19|5514.19|0
1644587910000|2022-02-11 13:58:30|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1644587940000|2022-02-11 13:59:00|5516.94|5516.94|5518.72|5518.72|5518.72|5518.72|5516.94|5516.94|0
1644588030000|2022-02-11 14:00:30|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|0
1644588110000|2022-02-11 14:01:50|5524.06|5524.06|5522.28|5522.28|5524.06|5524.06|5522.28|5522.28|0
1644588470000|2022-02-11 14:07:50|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|0
1644588510000|2022-02-11 14:08:30|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|0
1644588550000|2022-02-11 14:09:10|5527.94|5527.94|5527.94|5527.94|5527.94|5527.94|5527.94|5527.94|0
1644588590000|2022-02-11 14:09:50|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|0
1644588670000|2022-02-11 14:11:10|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|0
1644588720000|2022-02-11 14:12:00|5531.82|5531.82|5532.14|5532.14|5532.14|5532.14|5531.82|5531.82|0
1644588730000|2022-02-11 14:12:10|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|0
1644588750000|2022-02-11 14:12:30|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|0
1644588760000|2022-02-11 14:12:40|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|5532.95|0
1644588770000|2022-02-11 14:12:50|5532.3|5532.3|5530.53|5530.53|5532.3|5532.3|5530.53|5530.53|0
1644588780000|2022-02-11 14:13:00|5532.3|5532.3|5531.98|5531.98|5532.3|5532.3|5531.98|5531.98|0
1644588810000|2022-02-11 14:13:30|5533.76|5533.76|5534.08|5534.08|5534.08|5534.08|5533.76|5533.76|0
1644588840000|2022-02-11 14:14:00|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|0
1644588850000|2022-02-11 14:14:10|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|0
1644588860000|2022-02-11 14:14:20|5535.86|5535.86|5537.64|5537.64|5537.64|5537.64|5535.86|5535.86|0
1644588890000|2022-02-11 14:14:50|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|0
1644588900000|2022-02-11 14:15:00|5539.58|5539.58|5542.33|5542.33|5542.33|5542.33|5539.58|5539.58|0
1644589000000|2022-02-11 14:16:40|5542.66|5542.66|5543.63|5543.63|5543.63|5543.63|5542.66|5542.66|0
1644589010000|2022-02-11 14:16:50|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|0
1644589020000|2022-02-11 14:17:00|5543.63|5543.63|5543.63|5543.63|5543.63|5543.63|5543.63|5543.63|0
1644589030000|2022-02-11 14:17:10|5543.95|5543.95|5545.25|5545.25|5545.25|5545.25|5543.95|5543.95|0
1644589070000|2022-02-11 14:17:50|5545.89|5545.89|5546.22|5546.22|5546.22|5546.22|5545.89|5545.89|0
1644589130000|2022-02-11 14:18:50|5545.57|5545.57|5546.54|5546.54|5546.54|5546.54|5545.57|5545.57|0
1644589160000|2022-02-11 14:19:20|5547.51|5547.51|5547.84|5547.84|5548.48|5548.48|5547.51|5547.51|0
1644589170000|2022-02-11 14:19:30|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|5548.48|0
1644589260000|2022-02-11 14:21:00|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644589270000|2022-02-11 14:21:10|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644589280000|2022-02-11 14:21:20|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|0
1644589290000|2022-02-11 14:21:30|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|0
1644589390000|2022-02-11 14:23:10|5548|5548|5548|5548|5548|5548|5548|5548|0
1644589450000|2022-02-11 14:24:10|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|0
1644589610000|2022-02-11 14:26:50|5546.54|5546.54|5546.54|5546.54|5546.54|5546.54|5546.54|5546.54|0
1644589660000|2022-02-11 14:27:40|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|0
1644589750000|2022-02-11 14:29:10|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1644589790000|2022-02-11 14:29:50|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1644589800000|2022-02-11 14:30:00|5543.47|5543.47|5535.55|5535.55|5543.47|5543.47|5535.55|5535.55|0
1644589810000|2022-02-11 14:30:10|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|0
1644589830000|2022-02-11 14:30:30|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|0
1644589860000|2022-02-11 14:31:00|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|0
1644589870000|2022-02-11 14:31:10|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|0
1644589930000|2022-02-11 14:32:10|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1644589980000|2022-02-11 14:33:00|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|5543.95|0
1644590000000|2022-02-11 14:33:20|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|0
1644590010000|2022-02-11 14:33:30|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|5547.51|0
1644590020000|2022-02-11 14:33:40|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|5551.07|0
1644590060000|2022-02-11 14:34:20|5552.85|5552.85|5554.79|5554.79|5554.79|5554.79|5552.85|5552.85|0
1644590090000|2022-02-11 14:34:50|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|0
1644590100000|2022-02-11 14:35:00|5556.09|5556.09|5552.53|5552.53|5556.09|5556.09|5552.53|5552.53|0
1644590110000|2022-02-11 14:35:10|5551.56|5551.56|5550.91|5550.91|5551.56|5551.56|5550.91|5550.91|0
1644590130000|2022-02-11 14:35:30|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|0
1644590140000|2022-02-11 14:35:40|5554.47|5554.47|5554.47|5554.47|5554.47|5554.47|5554.47|5554.47|0
1644590220000|2022-02-11 14:37:00|5556.25|5556.25|5556.25|5556.25|5556.25|5556.25|5556.25|5556.25|0
1644590240000|2022-02-11 14:37:20|5558.02|5558.02|5558.67|5558.67|5558.67|5558.67|5558.02|5558.02|0
1644590310000|2022-02-11 14:38:30|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|0
1644590330000|2022-02-11 14:38:50|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|0
1644590350000|2022-02-11 14:39:10|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|0
1644590420000|2022-02-11 14:40:20|5555.11|5555.11|5555.11|5555.11|5555.11|5555.11|5555.11|5555.11|0
1644590580000|2022-02-11 14:43:00|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|5556.89|0
1644590660000|2022-02-11 14:44:20|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|5558.67|0
1644590670000|2022-02-11 14:44:30|5559.97|5559.97|5559.97|5559.97|5559.97|5559.97|5559.97|5559.97|0
1644590700000|2022-02-11 14:45:00|5561.75|5561.75|5564.5|5564.5|5564.5|5564.5|5561.75|5561.75|0
1644590720000|2022-02-11 14:45:20|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|5564.82|0
1644590740000|2022-02-11 14:45:40|5568.38|5568.38|5568.05|5568.05|5568.38|5568.38|5568.05|5568.05|0
1644590760000|2022-02-11 14:46:00|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|5568.38|0
1644590770000|2022-02-11 14:46:10|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|5570.16|0
1644590830000|2022-02-11 14:47:10|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1644590850000|2022-02-11 14:47:30|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|5572.91|0
1644590860000|2022-02-11 14:47:40|5571.29|5571.29|5567.73|5567.73|5571.29|5571.29|5567.73|5567.73|0
1644590870000|2022-02-11 14:47:50|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|5565.95|0
1644590940000|2022-02-11 14:49:00|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1644590970000|2022-02-11 14:49:30|5558.84|5558.84|5558.19|5558.19|5558.84|5558.84|5558.19|5558.19|0
1644591060000|2022-02-11 14:51:00|5554.63|5554.63|5551.07|5551.07|5554.63|5554.63|5551.07|5551.07|0
1644591070000|2022-02-11 14:51:10|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|0
1644591080000|2022-02-11 14:51:20|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|0
1644591130000|2022-02-11 14:52:10|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|0
1644591140000|2022-02-11 14:52:20|5556.09|5556.09|5556.09|5556.09|5556.09|5556.09|5556.09|5556.09|0
1644591150000|2022-02-11 14:52:30|5552.53|5552.53|5550.75|5550.75|5552.53|5552.53|5550.75|5550.75|0
1644591170000|2022-02-11 14:52:50|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644591220000|2022-02-11 14:53:40|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1644591240000|2022-02-11 14:54:00|5553.66|5553.66|5553.66|5553.66|5553.66|5553.66|5553.66|5553.66|0
1644591270000|2022-02-11 14:54:30|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|0
1644591300000|2022-02-11 14:55:00|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|5554.63|0
1644591310000|2022-02-11 14:55:10|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|0
1644591370000|2022-02-11 14:56:10|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|5554.31|0
1644591380000|2022-02-11 14:56:20|5550.75|5550.75|5550.43|5550.43|5550.75|5550.75|5550.43|5550.43|0
1644591400000|2022-02-11 14:56:40|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|0
1644591410000|2022-02-11 14:56:50|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|0
1644591420000|2022-02-11 14:57:00|5548.65|5548.65|5550.43|5550.43|5550.43|5550.43|5548.65|5548.65|0
1644591480000|2022-02-11 14:58:00|5548.65|5548.65|5546.87|5546.87|5548.65|5548.65|5546.87|5546.87|0
1644591490000|2022-02-11 14:58:10|5545.09|5545.09|5544.77|5544.77|5545.09|5545.09|5544.77|5544.77|0
1644591500000|2022-02-11 14:58:20|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1644591520000|2022-02-11 14:58:40|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|0
1644591540000|2022-02-11 14:59:00|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1644591600000|2022-02-11 15:00:00|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|0
1644591610000|2022-02-11 15:00:10|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644591660000|2022-02-11 15:01:00|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|5551.23|0
1644591700000|2022-02-11 15:01:40|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|0
1644591780000|2022-02-11 15:03:00|5547.68|5547.68|5549.45|5549.45|5549.45|5549.45|5547.68|5547.68|0
1644591800000|2022-02-11 15:03:20|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|0
1644591930000|2022-02-11 15:05:30|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1644591960000|2022-02-11 15:06:00|5551.23|5551.23|5550.75|5550.75|5552.85|5552.85|5550.75|5550.75|0
1644591970000|2022-02-11 15:06:10|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|5552.53|0
1644592020000|2022-02-11 15:07:00|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|0
1644592040000|2022-02-11 15:07:20|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|0
1644592060000|2022-02-11 15:07:40|5548|5548|5551.56|5551.56|5551.56|5551.56|5548|5548|0
1644592080000|2022-02-11 15:08:00|5551.23|5551.23|5551.88|5551.88|5551.88|5551.88|5551.23|5551.23|0
1644592090000|2022-02-11 15:08:10|5550.1|5550.1|5548.32|5548.32|5550.1|5550.1|5548.32|5548.32|0
1644592130000|2022-02-11 15:08:50|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1644592140000|2022-02-11 15:09:00|5551.88|5551.88|5550.1|5550.1|5551.88|5551.88|5550.1|5550.1|0
1644592180000|2022-02-11 15:09:40|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644592190000|2022-02-11 15:09:50|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|0
1644592200000|2022-02-11 15:10:00|5548|5548|5548|5548|5548|5548|5548|5548|0
1644592240000|2022-02-11 15:10:40|5548.65|5548.65|5548.65|5548.65|5548.65|5548.65|5548.65|5548.65|0
1644592250000|2022-02-11 15:10:50|5549.29|5549.29|5549.29|5549.29|5549.62|5549.62|5549.29|5549.29|0
1644592290000|2022-02-11 15:11:30|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|0
1644592300000|2022-02-11 15:11:40|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|0
1644592330000|2022-02-11 15:12:10|5546.87|5546.87|5546.54|5546.54|5546.87|5546.87|5546.54|5546.54|0
1644592340000|2022-02-11 15:12:20|5544.77|5544.77|5541.21|5541.21|5544.77|5544.77|5541.21|5541.21|0
1644592380000|2022-02-11 15:13:00|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|0
1644592420000|2022-02-11 15:13:40|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|0
1644592500000|2022-02-11 15:15:00|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|0
1644592550000|2022-02-11 15:15:50|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|5541.21|0
1644592570000|2022-02-11 15:16:10|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|0
1644592610000|2022-02-11 15:16:50|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|0
1644592630000|2022-02-11 15:17:10|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|0
1644592690000|2022-02-11 15:18:10|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|0
1644592710000|2022-02-11 15:18:30|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|5543.31|0
1644592720000|2022-02-11 15:18:40|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|5545.09|0
1644592770000|2022-02-11 15:19:30|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|5546.87|0
1644592830000|2022-02-11 15:20:30|5546.22|5546.22|5546.54|5546.54|5546.54|5546.54|5546.22|5546.22|0
1644592840000|2022-02-11 15:20:40|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|0
1644592900000|2022-02-11 15:21:40|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1644592920000|2022-02-11 15:22:00|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1644592930000|2022-02-11 15:22:10|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1644592970000|2022-02-11 15:22:50|5540.72|5540.72|5540.07|5540.07|5541.04|5541.04|5540.07|5540.07|0
1644592980000|2022-02-11 15:23:00|5540.72|5540.72|5544.28|5544.28|5544.28|5544.28|5540.72|5540.72|0
1644593020000|2022-02-11 15:23:40|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|0
1644593040000|2022-02-11 15:24:00|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|0
1644593050000|2022-02-11 15:24:10|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|0
1644593130000|2022-02-11 15:25:30|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|0
1644593150000|2022-02-11 15:25:50|5548.65|5548.65|5548.32|5548.32|5548.65|5548.65|5548.32|5548.32|0
1644593220000|2022-02-11 15:27:00|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644593250000|2022-02-11 15:27:30|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1644593290000|2022-02-11 15:28:10|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|5548.32|0
1644593300000|2022-02-11 15:28:20|5548|5548|5548|5548|5548|5548|5548|5548|0
1644593340000|2022-02-11 15:29:00|5551.56|5551.56|5552.53|5552.53|5552.53|5552.53|5551.56|5551.56|0
1644593400000|2022-02-11 15:30:00|5550.75|5550.75|5550.75|5550.75|5550.75|5550.75|5550.75|5550.75|0
1644593410000|2022-02-11 15:30:10|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644593440000|2022-02-11 15:30:40|5550.1|5550.1|5550.43|5550.43|5550.43|5550.43|5550.1|5550.1|0
1644593460000|2022-02-11 15:31:00|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|0
1644593600000|2022-02-11 15:33:20|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|5550.43|0
1644593610000|2022-02-11 15:33:30|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1644593640000|2022-02-11 15:34:00|5548.32|5548.32|5546.22|5546.22|5548.32|5548.32|5542.99|5542.99|0
1644593700000|2022-02-11 15:35:00|5544.44|5544.44|5543.15|5543.15|5544.44|5544.44|5543.15|5543.15|0
1644593710000|2022-02-11 15:35:10|5543.79|5543.79|5544.12|5544.12|5544.12|5544.12|5543.79|5543.79|0
1644593720000|2022-02-11 15:35:20|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1644593730000|2022-02-11 15:35:30|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1644593790000|2022-02-11 15:36:30|5544.44|5544.44|5546.22|5546.22|5546.22|5546.22|5544.44|5544.44|0
1644593810000|2022-02-11 15:36:50|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|0
1644593840000|2022-02-11 15:37:20|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|0
1644593880000|2022-02-11 15:38:00|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|0
1644593980000|2022-02-11 15:39:40|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|0
1644594000000|2022-02-11 15:40:00|5549.62|5549.62|5548.97|5548.97|5549.62|5549.62|5548.97|5548.97|0
1644594070000|2022-02-11 15:41:10|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|5545.41|0
1644594120000|2022-02-11 15:42:00|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|0
1644594190000|2022-02-11 15:43:10|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|0
1644594200000|2022-02-11 15:43:20|5549.62|5549.62|5549.94|5549.94|5549.94|5549.94|5549.62|5549.62|0
1644594210000|2022-02-11 15:43:30|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|5551.72|0
1644594240000|2022-02-11 15:44:00|5552.37|5552.37|5552.69|5552.69|5552.69|5552.69|5552.37|5552.37|0
1644594260000|2022-02-11 15:44:20|5550.91|5550.91|5547.03|5547.03|5550.91|5550.91|5547.03|5547.03|0
1644594280000|2022-02-11 15:44:40|5546.71|5546.71|5546.38|5546.38|5546.71|5546.71|5546.38|5546.38|0
1644594330000|2022-02-11 15:45:30|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|0
1644594360000|2022-02-11 15:46:00|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|5547.52|0
1644594450000|2022-02-11 15:47:30|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5546.87|5546.87|0
1644594490000|2022-02-11 15:48:10|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1644594500000|2022-02-11 15:48:20|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|0
1644594600000|2022-02-11 15:50:00|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|0
1644594610000|2022-02-11 15:50:10|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|0
1644594660000|2022-02-11 15:51:00|5538.13|5538.13|5534.58|5534.58|5538.13|5538.13|5534.58|5534.58|0
1644594680000|2022-02-11 15:51:20|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5533.93|5533.93|0
1644594690000|2022-02-11 15:51:30|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|5534.25|5534.25|0
1644594710000|2022-02-11 15:51:50|5535.22|5535.22|5535.55|5535.55|5535.55|5535.55|5535.22|5535.22|0
1644594720000|2022-02-11 15:52:00|5539.11|5539.11|5539.11|5539.11|5539.11|5539.11|5539.11|5539.11|0
1644594780000|2022-02-11 15:53:00|5537.33|5537.33|5536.68|5536.68|5537.33|5537.33|5536.68|5536.68|0
1644594840000|2022-02-11 15:54:00|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|5538.46|0
1644594910000|2022-02-11 15:55:10|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|0
1644595020000|2022-02-11 15:57:00|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|0
1644595130000|2022-02-11 15:58:50|5537.81|5537.81|5539.59|5539.59|5539.59|5539.59|5537.81|5537.81|0
1644595170000|2022-02-11 15:59:30|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|0
1644595220000|2022-02-11 16:00:20|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|0
1644595250000|2022-02-11 16:00:50|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|5541.37|0
1644595260000|2022-02-11 16:01:00|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|5539.59|0
1644595290000|2022-02-11 16:01:30|5540.56|5540.56|5541.53|5541.53|5541.53|5541.53|5540.56|5540.56|0
1644595340000|2022-02-11 16:02:20|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|0
1644595350000|2022-02-11 16:02:30|5542.66|5542.66|5542.34|5542.34|5542.66|5542.66|5542.34|5542.34|0
1644595370000|2022-02-11 16:02:50|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|0
1644595380000|2022-02-11 16:03:00|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|0
1644595440000|2022-02-11 16:04:00|5544.12|5544.12|5544.44|5544.44|5544.44|5544.44|5544.12|5544.12|0
1644595620000|2022-02-11 16:07:00|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|0
1644595680000|2022-02-11 16:08:00|5541.69|5541.69|5537|5537|5541.69|5541.69|5536.36|5536.36|0
1644595690000|2022-02-11 16:08:10|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|5536.68|0
1644595710000|2022-02-11 16:08:30|5537|5537|5536.68|5536.68|5537|5537|5536.68|5536.68|0
1644595770000|2022-02-11 16:09:30|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|0
1644595780000|2022-02-11 16:09:40|5533.12|5533.12|5533.12|5533.12|5533.12|5533.12|5533.12|5533.12|0
1644595800000|2022-02-11 16:10:00|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1644595810000|2022-02-11 16:10:10|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1644595820000|2022-02-11 16:10:20|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|0
1644595840000|2022-02-11 16:10:40|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1644595860000|2022-02-11 16:11:00|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|0
1644595880000|2022-02-11 16:11:20|5533.61|5533.61|5533.61|5533.61|5533.61|5533.61|5533.61|5533.61|0
1644595900000|2022-02-11 16:11:40|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|5533.28|0
1644595920000|2022-02-11 16:12:00|5531.5|5531.5|5531.18|5531.18|5531.5|5531.5|5531.18|5531.18|0
1644595930000|2022-02-11 16:12:10|5531.83|5531.83|5532.15|5532.15|5532.15|5532.15|5531.83|5531.83|0
1644595940000|2022-02-11 16:12:20|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1644595950000|2022-02-11 16:12:30|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|0
1644595980000|2022-02-11 16:13:00|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1644596040000|2022-02-11 16:14:00|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1644596070000|2022-02-11 16:14:30|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1644596120000|2022-02-11 16:15:20|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1644596180000|2022-02-11 16:16:20|5527.14|5527.14|5525.36|5525.36|5527.14|5527.14|5525.36|5525.36|0
1644596190000|2022-02-11 16:16:30|5527.14|5527.14|5525.36|5525.36|5527.14|5527.14|5525.36|5525.36|0
1644596200000|2022-02-11 16:16:40|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1644596230000|2022-02-11 16:17:10|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1644596290000|2022-02-11 16:18:10|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1644596370000|2022-02-11 16:19:30|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|0
1644596390000|2022-02-11 16:19:50|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1644596420000|2022-02-11 16:20:20|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1644596430000|2022-02-11 16:20:30|5529.56|5529.56|5531.34|5531.34|5531.34|5531.34|5529.56|5529.56|0
1644596440000|2022-02-11 16:20:40|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|0
1644596460000|2022-02-11 16:21:00|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.46|5527.46|0
1644596490000|2022-02-11 16:21:30|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|0
1644596520000|2022-02-11 16:22:00|5531.34|5531.34|5531.34|5531.34|5531.34|5531.34|5531.34|5531.34|0
1644596540000|2022-02-11 16:22:20|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|0
1644596660000|2022-02-11 16:24:20|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1644596680000|2022-02-11 16:24:40|5533.12|5533.12|5533.45|5533.45|5533.45|5533.45|5533.12|5533.12|0
1644596710000|2022-02-11 16:25:10|5535.22|5535.22|5535.22|5535.22|5535.22|5535.22|5535.22|5535.22|0
1644596730000|2022-02-11 16:25:30|5535.87|5535.87|5530.54|5530.54|5535.87|5535.87|5530.54|5530.54|0
1644596810000|2022-02-11 16:26:50|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|0
1644596880000|2022-02-11 16:28:00|5529.89|5529.89|5531.18|5531.18|5531.18|5531.18|5529.89|5529.89|0
1644596920000|2022-02-11 16:28:40|5529.4|5529.4|5527.3|5527.3|5529.4|5529.4|5527.3|5527.3|0
1644596930000|2022-02-11 16:28:50|5529.08|5529.08|5529.73|5529.73|5529.73|5529.73|5529.08|5529.08|0
1644596940000|2022-02-11 16:29:00|5531.51|5531.51|5530.86|5530.86|5531.51|5531.51|5530.86|5530.86|0
1644596950000|2022-02-11 16:29:10|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|0
1644596980000|2022-02-11 16:29:40|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|0
1644596990000|2022-02-11 16:29:50|5524.07|5524.07|5526.17|5526.17|5529.4|5529.4|5524.07|5524.07|0
1644826520000|2022-02-14 08:15:20|5408.43|5408.43|5406.65|5406.65|5408.43|5408.43|5406.65|5406.65|0
1644826530000|2022-02-14 08:15:30|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1644826590000|2022-02-14 08:16:30|5405.03|5405.03|5401.47|5401.47|5405.03|5405.03|5401.47|5401.47|0
1644826600000|2022-02-14 08:16:40|5399.69|5399.69|5401.47|5401.47|5401.47|5401.47|5399.69|5399.69|0
1644826610000|2022-02-14 08:16:50|5404.06|5404.06|5406.49|5406.49|5406.49|5406.49|5404.06|5404.06|0
1644826710000|2022-02-14 08:18:30|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|0
1644826790000|2022-02-14 08:19:50|5406.49|5406.49|5411.82|5411.82|5411.82|5411.82|5406.49|5406.49|0
1644826840000|2022-02-14 08:20:40|5408.27|5408.27|5406.49|5406.49|5408.27|5408.27|5406.49|5406.49|0
1644826870000|2022-02-14 08:21:10|5404.71|5404.71|5402.93|5402.93|5404.71|5404.71|5402.93|5402.93|0
1644826920000|2022-02-14 08:22:00|5404.71|5404.71|5406.49|5406.49|5406.49|5406.49|5404.71|5404.71|0
1644826980000|2022-02-14 08:23:00|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|0
1644827000000|2022-02-14 08:23:20|5401.15|5401.15|5402.12|5402.12|5402.12|5402.12|5401.15|5401.15|0
1644827010000|2022-02-14 08:23:30|5400.83|5400.83|5399.05|5399.05|5400.83|5400.83|5393.71|5393.71|0
1644827020000|2022-02-14 08:23:40|5397.27|5397.27|5396.3|5396.3|5397.27|5397.27|5396.3|5396.3|0
1644827030000|2022-02-14 08:23:50|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|5397.59|0
1644827040000|2022-02-14 08:24:00|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|5398.24|0
1644827090000|2022-02-14 08:24:50|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|5397.92|0
1644827100000|2022-02-14 08:25:00|5399.69|5399.69|5399.37|5399.37|5399.69|5399.69|5399.37|5399.37|0
1644827110000|2022-02-14 08:25:10|5397.59|5397.59|5399.37|5399.37|5399.37|5399.37|5397.59|5397.59|0
1644827120000|2022-02-14 08:25:20|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644827130000|2022-02-14 08:25:30|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644827140000|2022-02-14 08:25:40|5399.05|5399.05|5399.37|5399.37|5399.37|5399.37|5399.05|5399.05|0
1644827150000|2022-02-14 08:25:50|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1644827160000|2022-02-14 08:26:00|5404.22|5404.22|5403.9|5403.9|5404.22|5404.22|5403.9|5403.9|0
1644827170000|2022-02-14 08:26:10|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1644827210000|2022-02-14 08:26:50|5401.8|5401.8|5402.77|5402.77|5402.77|5402.77|5401.8|5401.8|0
1644827240000|2022-02-14 08:27:20|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|0
1644827310000|2022-02-14 08:28:30|5400.99|5400.99|5400.02|5400.02|5400.99|5400.99|5399.69|5399.69|0
1644827340000|2022-02-14 08:29:00|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644827380000|2022-02-14 08:29:40|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1644827390000|2022-02-14 08:29:50|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644827410000|2022-02-14 08:30:10|5401.15|5401.15|5401.96|5401.96|5401.96|5401.96|5399.37|5399.37|0
1644827450000|2022-02-14 08:30:50|5398.4|5398.4|5401.96|5401.96|5401.96|5401.96|5398.4|5398.4|0
1644827460000|2022-02-14 08:31:00|5398.4|5398.4|5397.43|5397.43|5398.4|5398.4|5397.43|5397.43|0
1644827470000|2022-02-14 08:31:10|5395.65|5395.65|5394.68|5394.68|5395.65|5395.65|5394.68|5394.68|0
1644827500000|2022-02-14 08:31:40|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1644827510000|2022-02-14 08:31:50|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1644827520000|2022-02-14 08:32:00|5398.73|5398.73|5398.4|5398.4|5398.73|5398.73|5398.4|5398.4|0
1644827530000|2022-02-14 08:32:10|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1644827590000|2022-02-14 08:33:10|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1644827600000|2022-02-14 08:33:20|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1644827620000|2022-02-14 08:33:40|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1644827630000|2022-02-14 08:33:50|5395.17|5395.17|5396.46|5396.46|5396.46|5396.46|5395.17|5395.17|0
1644827640000|2022-02-14 08:34:00|5395.81|5395.81|5394.84|5394.84|5395.81|5395.81|5394.84|5394.84|0
1644827700000|2022-02-14 08:35:00|5393.55|5393.55|5389.99|5389.99|5393.55|5393.55|5389.99|5389.99|0
1644827730000|2022-02-14 08:35:30|5389.67|5389.67|5389.99|5389.99|5389.99|5389.99|5389.67|5389.67|0
1644827770000|2022-02-14 08:36:10|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1644827780000|2022-02-14 08:36:20|5395.33|5395.33|5392.9|5392.9|5395.33|5395.33|5392.9|5392.9|0
1644827820000|2022-02-14 08:37:00|5391.12|5391.12|5388.85|5388.85|5391.12|5391.12|5388.85|5388.85|0
1644827830000|2022-02-14 08:37:10|5387.08|5387.08|5385.3|5385.3|5387.08|5387.08|5385.3|5385.3|0
1644827840000|2022-02-14 08:37:20|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1644827870000|2022-02-14 08:37:50|5387.08|5387.08|5388.85|5388.85|5388.85|5388.85|5387.08|5387.08|0
1644827890000|2022-02-14 08:38:10|5387.88|5387.88|5389.66|5389.66|5389.66|5389.66|5387.88|5387.88|0
1644827900000|2022-02-14 08:38:20|5391.44|5391.44|5391.12|5391.12|5391.44|5391.44|5391.12|5391.12|0
1644827910000|2022-02-14 08:38:30|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1644827920000|2022-02-14 08:38:40|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|0
1644827940000|2022-02-14 08:39:00|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|0
1644827950000|2022-02-14 08:39:10|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1644827960000|2022-02-14 08:39:20|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|0
1644827970000|2022-02-14 08:39:30|5395|5395|5391.44|5391.44|5395|5395|5391.44|5391.44|0
1644827980000|2022-02-14 08:39:40|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1644828000000|2022-02-14 08:40:00|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|0
1644828010000|2022-02-14 08:40:10|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1644828020000|2022-02-14 08:40:20|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|0
1644828030000|2022-02-14 08:40:30|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1644828040000|2022-02-14 08:40:40|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1644828110000|2022-02-14 08:41:50|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|5398.4|0
1644828120000|2022-02-14 08:42:00|5401.95|5401.95|5396.62|5396.62|5401.95|5401.95|5396.62|5396.62|0
1644828190000|2022-02-14 08:43:10|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|0
1644828210000|2022-02-14 08:43:30|5401.31|5401.31|5400.66|5400.66|5401.31|5401.31|5400.66|5400.66|0
1644828230000|2022-02-14 08:43:50|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|0
1644828250000|2022-02-14 08:44:10|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1644828300000|2022-02-14 08:45:00|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|0
1644828400000|2022-02-14 08:46:40|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|0
1644828470000|2022-02-14 08:47:50|5398.88|5398.88|5402.6|5402.6|5402.6|5402.6|5398.88|5398.88|0
1644828480000|2022-02-14 08:48:00|5401.95|5401.95|5400.17|5400.17|5401.95|5401.95|5400.17|5400.17|0
1644828520000|2022-02-14 08:48:40|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|0
1644828550000|2022-02-14 08:49:10|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|0
1644828660000|2022-02-14 08:51:00|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|0
1644828670000|2022-02-14 08:51:10|5399.68|5399.68|5404.54|5404.54|5404.54|5404.54|5399.68|5399.68|0
1644828720000|2022-02-14 08:52:00|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|0
1644828750000|2022-02-14 08:52:30|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|0
1644828770000|2022-02-14 08:52:50|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|0
1644828780000|2022-02-14 08:53:00|5397.42|5397.42|5397.42|5397.42|5397.42|5397.42|5397.42|5397.42|0
1644828810000|2022-02-14 08:53:30|5392.57|5392.57|5390.79|5390.79|5392.57|5392.57|5390.79|5390.79|0
1644828850000|2022-02-14 08:54:10|5394.34|5394.34|5394.34|5394.34|5394.34|5394.34|5394.34|5394.34|0
1644828860000|2022-02-14 08:54:20|5390.79|5390.79|5391.76|5391.76|5391.76|5391.76|5390.14|5390.14|0
1644828900000|2022-02-14 08:55:00|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|0
1644828910000|2022-02-14 08:55:10|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|5392.73|0
1644828920000|2022-02-14 08:55:20|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|0
1644828940000|2022-02-14 08:55:40|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1644829060000|2022-02-14 08:57:40|5394.51|5394.51|5393.21|5393.21|5394.51|5394.51|5393.21|5393.21|0
1644829140000|2022-02-14 08:59:00|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|0
1644829160000|2022-02-14 08:59:20|5393.21|5393.21|5394.99|5394.99|5394.99|5394.99|5393.21|5393.21|0
1644829200000|2022-02-14 09:00:00|5396.77|5396.77|5391.43|5391.43|5396.77|5396.77|5391.43|5391.43|0
1644829270000|2022-02-14 09:01:10|5391.76|5391.76|5386.42|5386.42|5391.76|5391.76|5386.42|5386.42|0
1644829280000|2022-02-14 09:01:20|5382.86|5382.86|5381.09|5381.09|5382.86|5382.86|5381.09|5381.09|0
1644829300000|2022-02-14 09:01:40|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|0
1644829330000|2022-02-14 09:02:10|5379.47|5379.47|5377.69|5377.69|5379.47|5379.47|5377.69|5377.69|0
1644829360000|2022-02-14 09:02:40|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|0
1644829380000|2022-02-14 09:03:00|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|0
1644829410000|2022-02-14 09:03:30|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|0
1644829430000|2022-02-14 09:03:50|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|0
1644829450000|2022-02-14 09:04:10|5387.88|5387.88|5386.1|5386.1|5387.88|5387.88|5386.1|5386.1|0
1644829460000|2022-02-14 09:04:20|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1644829500000|2022-02-14 09:05:00|5381.89|5381.89|5380.92|5380.92|5381.89|5381.89|5380.92|5380.92|0
1644829520000|2022-02-14 09:05:20|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|0
1644829530000|2022-02-14 09:05:30|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1644829620000|2022-02-14 09:07:00|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|5383.02|0
1644829630000|2022-02-14 09:07:10|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1644829640000|2022-02-14 09:07:20|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|0
1644829650000|2022-02-14 09:07:30|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|0
1644829670000|2022-02-14 09:07:50|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1644829680000|2022-02-14 09:08:00|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1644829690000|2022-02-14 09:08:10|5388.2|5388.2|5387.88|5387.88|5388.2|5388.2|5387.88|5387.88|0
1644829730000|2022-02-14 09:08:50|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|0
1644829750000|2022-02-14 09:09:10|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|0
1644829760000|2022-02-14 09:09:20|5387.55|5387.55|5388.2|5388.2|5388.2|5388.2|5387.55|5387.55|0
1644829770000|2022-02-14 09:09:30|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|0
1644829800000|2022-02-14 09:10:00|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|0
1644829900000|2022-02-14 09:11:40|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1644829910000|2022-02-14 09:11:50|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|0
1644829930000|2022-02-14 09:12:10|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|0
1644829940000|2022-02-14 09:12:20|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|0
1644829960000|2022-02-14 09:12:40|5384.16|5384.16|5380.27|5380.27|5384.16|5384.16|5380.27|5380.27|0
1644829980000|2022-02-14 09:13:00|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|5380.92|0
1644830000000|2022-02-14 09:13:20|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|0
1644830030000|2022-02-14 09:13:50|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1644830040000|2022-02-14 09:14:00|5385.13|5385.13|5384.8|5384.8|5385.13|5385.13|5384.8|5384.8|0
1644830060000|2022-02-14 09:14:20|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1644830070000|2022-02-14 09:14:30|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|0
1644830080000|2022-02-14 09:14:40|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1644830100000|2022-02-14 09:15:00|5392.24|5392.24|5393.54|5393.54|5393.54|5393.54|5392.24|5392.24|0
1644830130000|2022-02-14 09:15:30|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1644830140000|2022-02-14 09:15:40|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|5395.32|0
1644830160000|2022-02-14 09:16:00|5397.09|5397.09|5398.87|5398.87|5398.87|5398.87|5397.09|5397.09|0
1644830170000|2022-02-14 09:16:10|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|5397.09|0
1644830190000|2022-02-14 09:16:30|5398.87|5398.87|5399.52|5399.52|5401.3|5401.3|5398.87|5398.87|0
1644830200000|2022-02-14 09:16:40|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|0
1644830250000|2022-02-14 09:17:30|5403.73|5403.73|5412.62|5412.62|5412.62|5412.62|5403.73|5403.73|0
1644830270000|2022-02-14 09:17:50|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1644830290000|2022-02-14 09:18:10|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|0
1644830300000|2022-02-14 09:18:20|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1644830370000|2022-02-14 09:19:30|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1644830410000|2022-02-14 09:20:10|5413.59|5413.59|5413.27|5413.27|5413.59|5413.59|5413.27|5413.27|0
1644830530000|2022-02-14 09:22:10|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1644830550000|2022-02-14 09:22:30|5416.82|5416.82|5418.44|5418.44|5418.44|5418.44|5416.82|5416.82|0
1644830560000|2022-02-14 09:22:40|5418.12|5418.12|5416.5|5416.5|5418.12|5418.12|5416.5|5416.5|0
1644830610000|2022-02-14 09:23:30|5417.15|5417.15|5416.18|5416.18|5417.15|5417.15|5416.18|5416.18|0
1644830630000|2022-02-14 09:23:50|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1644830760000|2022-02-14 09:26:00|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|0
1644830820000|2022-02-14 09:27:00|5419.73|5419.73|5416.18|5416.18|5419.73|5419.73|5416.18|5416.18|0
1644830830000|2022-02-14 09:27:10|5421.51|5421.51|5426.85|5426.85|5428.63|5428.63|5421.51|5421.51|0
1644830840000|2022-02-14 09:27:20|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1644830850000|2022-02-14 09:27:30|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1644830890000|2022-02-14 09:28:10|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1644830900000|2022-02-14 09:28:20|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|0
1644830910000|2022-02-14 09:28:30|5426.85|5426.85|5423.45|5423.45|5426.85|5426.85|5423.45|5423.45|0
1644831010000|2022-02-14 09:30:10|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1644831030000|2022-02-14 09:30:30|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1644831060000|2022-02-14 09:31:00|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|0
1644831090000|2022-02-14 09:31:30|5429.44|5429.44|5430.41|5430.41|5430.41|5430.41|5429.44|5429.44|0
1644831100000|2022-02-14 09:31:40|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1644831120000|2022-02-14 09:32:00|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1644831140000|2022-02-14 09:32:20|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1644831160000|2022-02-14 09:32:40|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1644831200000|2022-02-14 09:33:20|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1644831210000|2022-02-14 09:33:30|5423.29|5423.29|5421.51|5421.51|5423.29|5423.29|5421.51|5421.51|0
1644831270000|2022-02-14 09:34:30|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|0
1644831300000|2022-02-14 09:35:00|5417.96|5417.96|5415.69|5415.69|5417.96|5417.96|5415.69|5415.69|0
1644831320000|2022-02-14 09:35:20|5417.47|5417.47|5417.79|5417.79|5417.79|5417.79|5417.47|5417.47|0
1644831350000|2022-02-14 09:35:50|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|0
1644831380000|2022-02-14 09:36:20|5414.88|5414.88|5420.22|5420.22|5420.22|5420.22|5414.88|5414.88|0
1644831390000|2022-02-14 09:36:30|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|0
1644831430000|2022-02-14 09:37:10|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|0
1644831440000|2022-02-14 09:37:20|5420.7|5420.7|5419.73|5419.73|5420.7|5420.7|5419.73|5419.73|0
1644831500000|2022-02-14 09:38:20|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|0
1644831510000|2022-02-14 09:38:30|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|0
1644831520000|2022-02-14 09:38:40|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|0
1644831530000|2022-02-14 09:38:50|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|0
1644831540000|2022-02-14 09:39:00|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|0
1644831560000|2022-02-14 09:39:20|5420.38|5420.38|5418.6|5418.6|5420.38|5420.38|5418.6|5418.6|0
1644831570000|2022-02-14 09:39:30|5416.82|5416.82|5416.82|5416.82|5418.6|5418.6|5416.82|5416.82|0
1644831740000|2022-02-14 09:42:20|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|0
1644831780000|2022-02-14 09:43:00|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|0
1644831820000|2022-02-14 09:43:40|5423.94|5423.94|5422.16|5422.16|5423.94|5423.94|5422.16|5422.16|0
1644831830000|2022-02-14 09:43:50|5425.71|5425.71|5427.49|5427.49|5429.27|5429.27|5425.71|5425.71|0
1644831910000|2022-02-14 09:45:10|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|0
1644831940000|2022-02-14 09:45:40|5425.23|5425.23|5427.33|5427.33|5427.33|5427.33|5425.23|5425.23|0
1644831970000|2022-02-14 09:46:10|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1644832020000|2022-02-14 09:47:00|5427.33|5427.33|5429.11|5429.11|5429.11|5429.11|5427.33|5427.33|0
1644832070000|2022-02-14 09:47:50|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1644832090000|2022-02-14 09:48:10|5429.11|5429.11|5431.05|5431.05|5432.67|5432.67|5429.11|5429.11|0
1644832100000|2022-02-14 09:48:20|5429.27|5429.27|5427.49|5427.49|5429.27|5429.27|5427.49|5427.49|0
1644832140000|2022-02-14 09:49:00|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|0
1644832200000|2022-02-14 09:50:00|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|0
1644832210000|2022-02-14 09:50:10|5432.02|5432.02|5428.46|5428.46|5432.02|5432.02|5428.46|5428.46|0
1644832220000|2022-02-14 09:50:20|5428.14|5428.14|5423.94|5423.94|5428.14|5428.14|5423.94|5423.94|0
1644832250000|2022-02-14 09:50:50|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|0
1644832350000|2022-02-14 09:52:30|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|0
1644832390000|2022-02-14 09:53:10|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1644832450000|2022-02-14 09:54:10|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1644832460000|2022-02-14 09:54:20|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1644832480000|2022-02-14 09:54:40|5422.64|5422.64|5421.67|5421.67|5422.64|5422.64|5421.67|5421.67|0
1644832500000|2022-02-14 09:55:00|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1644832530000|2022-02-14 09:55:30|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|0
1644832590000|2022-02-14 09:56:30|5419.89|5419.89|5418.12|5418.12|5419.89|5419.89|5418.12|5418.12|0
1644832610000|2022-02-14 09:56:50|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|0
1644832650000|2022-02-14 09:57:30|5414.56|5414.56|5413.1|5413.1|5414.88|5414.88|5413.1|5413.1|0
1644832680000|2022-02-14 09:58:00|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5409.55|5409.55|0
1644832700000|2022-02-14 09:58:20|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644832720000|2022-02-14 09:58:40|5408.9|5408.9|5410.19|5410.19|5410.52|5410.52|5408.9|5408.9|0
1644832760000|2022-02-14 09:59:20|5408.41|5408.41|5406.64|5406.64|5408.41|5408.41|5406.64|5406.64|0
1644832790000|2022-02-14 09:59:50|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5404.21|5404.21|0
1644832800000|2022-02-14 10:00:00|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|0
1644832810000|2022-02-14 10:00:10|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|0
1644832830000|2022-02-14 10:00:30|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|0
1644832850000|2022-02-14 10:00:50|5398.23|5398.23|5398.87|5398.87|5398.87|5398.87|5398.23|5398.23|0
1644832960000|2022-02-14 10:02:40|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|5400.65|0
1644832980000|2022-02-14 10:03:00|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|5398.87|0
1644833030000|2022-02-14 10:03:50|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|0
1644833080000|2022-02-14 10:04:40|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1644833090000|2022-02-14 10:04:50|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|0
1644833110000|2022-02-14 10:05:10|5406.8|5406.8|5405.02|5405.02|5406.8|5406.8|5405.02|5405.02|0
1644833150000|2022-02-14 10:05:50|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|0
1644833160000|2022-02-14 10:06:00|5409.55|5409.55|5413.1|5413.1|5413.1|5413.1|5409.55|5409.55|0
1644833170000|2022-02-14 10:06:10|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1644833340000|2022-02-14 10:09:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644833390000|2022-02-14 10:09:50|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|0
1644833420000|2022-02-14 10:10:20|5411.65|5411.65|5413.43|5413.43|5413.43|5413.43|5411.65|5411.65|0
1644833440000|2022-02-14 10:10:40|5411.65|5411.65|5409.87|5409.87|5411.65|5411.65|5409.87|5409.87|0
1644833460000|2022-02-14 10:11:00|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|0
1644833510000|2022-02-14 10:11:50|5408.41|5408.41|5409.06|5409.06|5409.06|5409.06|5408.41|5408.41|0
1644833540000|2022-02-14 10:12:20|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5407.77|5407.77|0
1644833550000|2022-02-14 10:12:30|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1644833590000|2022-02-14 10:13:10|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1644833620000|2022-02-14 10:13:40|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|0
1644833640000|2022-02-14 10:14:00|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|0
1644833680000|2022-02-14 10:14:40|5408.25|5408.25|5410.03|5410.03|5410.03|5410.03|5408.25|5408.25|0
1644833700000|2022-02-14 10:15:00|5411.81|5411.81|5416.34|5416.34|5416.34|5416.34|5411.81|5411.81|0
1644833730000|2022-02-14 10:15:30|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|0
1644833750000|2022-02-14 10:15:50|5411|5411|5411|5411|5411|5411|5411|5411|0
1644833850000|2022-02-14 10:17:30|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1644833950000|2022-02-14 10:19:10|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644833960000|2022-02-14 10:19:20|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1644834040000|2022-02-14 10:20:40|5411|5411|5411|5411|5411|5411|5411|5411|0
1644834140000|2022-02-14 10:22:20|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1644834180000|2022-02-14 10:23:00|5413.75|5413.75|5417.31|5417.31|5417.31|5417.31|5413.75|5413.75|0
1644834190000|2022-02-14 10:23:10|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1644834210000|2022-02-14 10:23:30|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|0
1644834220000|2022-02-14 10:23:40|5413.1|5413.1|5416.34|5416.34|5416.66|5416.66|5413.1|5413.1|0
1644834260000|2022-02-14 10:24:20|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1644834300000|2022-02-14 10:25:00|5418.12|5418.12|5416.34|5416.34|5418.12|5418.12|5416.34|5416.34|0
1644834310000|2022-02-14 10:25:10|5412.78|5412.78|5412.46|5412.46|5412.78|5412.78|5412.46|5412.46|0
1644834410000|2022-02-14 10:26:50|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|0
1644834420000|2022-02-14 10:27:00|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1644834450000|2022-02-14 10:27:30|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|0
1644834530000|2022-02-14 10:28:50|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|0
1644834560000|2022-02-14 10:29:20|5413.91|5413.91|5412.13|5412.13|5413.91|5413.91|5412.13|5412.13|0
1644834630000|2022-02-14 10:30:30|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|0
1644834640000|2022-02-14 10:30:40|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|0
1644834650000|2022-02-14 10:30:50|5404.69|5404.69|5405.02|5405.02|5405.02|5405.02|5404.69|5404.69|0
1644834780000|2022-02-14 10:33:00|5401.46|5401.46|5396.12|5396.12|5401.46|5401.46|5396.12|5396.12|0
1644834810000|2022-02-14 10:33:30|5395.8|5395.8|5395.15|5395.15|5395.8|5395.8|5395.15|5395.15|0
1644834890000|2022-02-14 10:34:50|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|0
1644834930000|2022-02-14 10:35:30|5399.84|5399.84|5398.87|5398.87|5400.16|5400.16|5398.87|5398.87|0
1644834940000|2022-02-14 10:35:40|5397.9|5397.9|5397.57|5397.57|5397.9|5397.9|5397.57|5397.57|0
1644834960000|2022-02-14 10:36:00|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1644834970000|2022-02-14 10:36:10|5403.56|5403.56|5402.91|5402.91|5403.56|5403.56|5402.91|5402.91|0
1644834980000|2022-02-14 10:36:20|5402.59|5402.59|5401.94|5401.94|5402.59|5402.59|5401.94|5401.94|0
1644834990000|2022-02-14 10:36:30|5402.59|5402.59|5403.72|5403.72|5403.72|5403.72|5401.94|5401.94|0
1644835000000|2022-02-14 10:36:40|5404.04|5404.04|5403.72|5403.72|5404.04|5404.04|5403.72|5403.72|0
1644835020000|2022-02-14 10:37:00|5403.4|5403.4|5403.72|5403.72|5403.72|5403.72|5403.4|5403.4|0
1644835060000|2022-02-14 10:37:40|5405.5|5405.5|5412.13|5412.13|5412.13|5412.13|5405.5|5405.5|0
1644835070000|2022-02-14 10:37:50|5411.16|5411.16|5410.83|5410.83|5411.16|5411.16|5410.83|5410.83|0
1644835080000|2022-02-14 10:38:00|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|0
1644835090000|2022-02-14 10:38:10|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1644835150000|2022-02-14 10:39:10|5408.73|5408.73|5407.76|5407.76|5409.05|5409.05|5407.76|5407.76|0
1644835250000|2022-02-14 10:40:50|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1644835280000|2022-02-14 10:41:20|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|5407.44|0
1644835320000|2022-02-14 10:42:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1644835360000|2022-02-14 10:42:40|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|0
1644835400000|2022-02-14 10:43:20|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|0
1644835440000|2022-02-14 10:44:00|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1644835530000|2022-02-14 10:45:30|5404.53|5404.53|5406.63|5406.63|5406.63|5406.63|5404.53|5404.53|0
1644835540000|2022-02-14 10:45:40|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|0
1644835550000|2022-02-14 10:45:50|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|0
1644835600000|2022-02-14 10:46:40|5405.82|5405.82|5404.85|5404.85|5405.82|5405.82|5404.85|5404.85|0
1644835670000|2022-02-14 10:47:50|5401.29|5401.29|5405.82|5405.82|5405.82|5405.82|5401.29|5401.29|0
1644835700000|2022-02-14 10:48:20|5407.6|5407.6|5409.38|5409.38|5409.38|5409.38|5407.6|5407.6|0
1644835800000|2022-02-14 10:50:00|5411.64|5411.64|5418.76|5418.76|5418.76|5418.76|5411.64|5411.64|0
1644835840000|2022-02-14 10:50:40|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|0
1644835860000|2022-02-14 10:51:00|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|0
1644836000000|2022-02-14 10:53:20|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1644836010000|2022-02-14 10:53:30|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|0
1644836020000|2022-02-14 10:53:40|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1644836110000|2022-02-14 10:55:10|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1644836180000|2022-02-14 10:56:20|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1644836200000|2022-02-14 10:56:40|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1644836230000|2022-02-14 10:57:10|5410.19|5410.19|5410.84|5410.84|5410.84|5410.84|5410.19|5410.19|0
1644836250000|2022-02-14 10:57:30|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|0
1644836270000|2022-02-14 10:57:50|5415.37|5415.37|5417.63|5417.63|5417.63|5417.63|5414.07|5414.07|0
1644836280000|2022-02-14 10:58:00|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|0
1644836300000|2022-02-14 10:58:20|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|5417.95|0
1644836330000|2022-02-14 10:58:50|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1644836340000|2022-02-14 10:59:00|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1644836410000|2022-02-14 11:00:10|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|0
1644836470000|2022-02-14 11:01:10|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|0
1644836490000|2022-02-14 11:01:30|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1644836600000|2022-02-14 11:03:20|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1644836610000|2022-02-14 11:03:30|5401.46|5401.46|5401.46|5401.46|5401.46|5401.46|5401.46|5401.46|0
1644836740000|2022-02-14 11:05:40|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1644836780000|2022-02-14 11:06:20|5402.91|5402.91|5403.88|5403.88|5403.88|5403.88|5402.91|5402.91|0
1644836790000|2022-02-14 11:06:30|5402.26|5402.26|5391.59|5391.59|5402.26|5402.26|5391.59|5391.59|0
1644836800000|2022-02-14 11:06:40|5390.94|5390.94|5391.26|5391.26|5391.26|5391.26|5390.94|5390.94|0
1644836810000|2022-02-14 11:06:50|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|0
1644836820000|2022-02-14 11:07:00|5392.72|5392.72|5392.4|5392.4|5393.04|5393.04|5392.4|5392.4|0
1644836830000|2022-02-14 11:07:10|5391.75|5391.75|5390.78|5390.78|5391.75|5391.75|5390.78|5390.78|0
1644836870000|2022-02-14 11:07:50|5392.07|5392.07|5391.42|5391.42|5392.07|5392.07|5391.42|5391.42|0
1644836880000|2022-02-14 11:08:00|5392.4|5392.4|5392.72|5392.72|5392.72|5392.72|5392.4|5392.4|0
1644836890000|2022-02-14 11:08:10|5392.4|5392.4|5393.37|5393.37|5393.37|5393.37|5392.4|5392.4|0
1644836900000|2022-02-14 11:08:20|5393.04|5393.04|5392.4|5392.4|5393.04|5393.04|5392.4|5392.4|0
1644836940000|2022-02-14 11:09:00|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|0
1644836990000|2022-02-14 11:09:50|5395.79|5395.79|5394.82|5394.82|5395.79|5395.79|5394.82|5394.82|0
1644837000000|2022-02-14 11:10:00|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1644837090000|2022-02-14 11:11:30|5394.82|5394.82|5393.04|5393.04|5394.82|5394.82|5393.04|5393.04|0
1644837130000|2022-02-14 11:12:10|5394.34|5394.34|5394.66|5394.66|5394.66|5394.66|5394.34|5394.34|0
1644837140000|2022-02-14 11:12:20|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|0
1644837170000|2022-02-14 11:12:50|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|5399.84|5399.84|0
1644837180000|2022-02-14 11:13:00|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|0
1644837190000|2022-02-14 11:13:10|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|0
1644837200000|2022-02-14 11:13:20|5401.94|5401.94|5406.14|5406.14|5406.14|5406.14|5401.94|5401.94|0
1644837210000|2022-02-14 11:13:30|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|0
1644837280000|2022-02-14 11:14:40|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|0
1644837300000|2022-02-14 11:15:00|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1644837470000|2022-02-14 11:17:50|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|0
1644837480000|2022-02-14 11:18:00|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|0
1644837530000|2022-02-14 11:18:50|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1644837650000|2022-02-14 11:20:50|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1644837720000|2022-02-14 11:22:00|5405.01|5405.01|5406.79|5406.79|5406.79|5406.79|5405.01|5405.01|0
1644837770000|2022-02-14 11:22:50|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1644837780000|2022-02-14 11:23:00|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|0
1644837790000|2022-02-14 11:23:10|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1644837810000|2022-02-14 11:23:30|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|0
1644837840000|2022-02-14 11:24:00|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|0
1644837850000|2022-02-14 11:24:10|5407.76|5407.76|5407.11|5407.11|5407.76|5407.76|5407.11|5407.11|0
1644837910000|2022-02-14 11:25:10|5406.47|5406.47|5406.14|5406.14|5406.47|5406.47|5406.14|5406.14|0
1644837970000|2022-02-14 11:26:10|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1644837980000|2022-02-14 11:26:20|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|0
1644838020000|2022-02-14 11:27:00|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|0
1644838100000|2022-02-14 11:28:20|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1644838150000|2022-02-14 11:29:10|5408.24|5408.24|5407.59|5407.59|5408.24|5408.24|5407.59|5407.59|0
1644838210000|2022-02-14 11:30:10|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1644838240000|2022-02-14 11:30:40|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1644838320000|2022-02-14 11:32:00|5402.26|5402.26|5402.58|5402.58|5402.9|5402.9|5402.26|5402.26|0
1644838430000|2022-02-14 11:33:50|5402.26|5402.26|5407.43|5407.43|5407.43|5407.43|5402.26|5402.26|0
1644838440000|2022-02-14 11:34:00|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|0
1644838450000|2022-02-14 11:34:10|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|0
1644838460000|2022-02-14 11:34:20|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1644838600000|2022-02-14 11:36:40|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1644838620000|2022-02-14 11:37:00|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1644838750000|2022-02-14 11:39:10|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1644838770000|2022-02-14 11:39:30|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|0
1644838820000|2022-02-14 11:40:20|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|0
1644838900000|2022-02-14 11:41:40|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|0
1644839130000|2022-02-14 11:45:30|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1644839140000|2022-02-14 11:45:40|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1644839300000|2022-02-14 11:48:20|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|0
1644839360000|2022-02-14 11:49:20|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|0
1644839370000|2022-02-14 11:49:30|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1644839380000|2022-02-14 11:49:40|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|0
1644839470000|2022-02-14 11:51:10|5400.15|5400.15|5401.93|5401.93|5401.93|5401.93|5400.15|5400.15|0
1644839520000|2022-02-14 11:52:00|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1644839600000|2022-02-14 11:53:20|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1644839660000|2022-02-14 11:54:20|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1644839670000|2022-02-14 11:54:30|5403.39|5403.39|5404.68|5404.68|5404.68|5404.68|5403.39|5403.39|0
1644839740000|2022-02-14 11:55:40|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1644839900000|2022-02-14 11:58:20|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|0
1644839910000|2022-02-14 11:58:30|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|0
1644839920000|2022-02-14 11:58:40|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|0
1644840020000|2022-02-14 12:00:20|5399.35|5399.35|5401.13|5401.13|5401.13|5401.13|5399.35|5399.35|0
1644840110000|2022-02-14 12:01:50|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|0
1644840150000|2022-02-14 12:02:30|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1644840170000|2022-02-14 12:02:50|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|0
1644840210000|2022-02-14 12:03:30|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|0
1644840250000|2022-02-14 12:04:10|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|0
1644840260000|2022-02-14 12:04:20|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1644840280000|2022-02-14 12:04:40|5394.01|5394.01|5393.69|5393.69|5394.01|5394.01|5393.69|5393.69|0
1644840300000|2022-02-14 12:05:00|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1644840340000|2022-02-14 12:05:40|5390.13|5390.13|5393.69|5393.69|5393.69|5393.69|5390.13|5390.13|0
1644840350000|2022-02-14 12:05:50|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|0
1644840360000|2022-02-14 12:06:00|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1644840420000|2022-02-14 12:07:00|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|0
1644840500000|2022-02-14 12:08:20|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|0
1644840540000|2022-02-14 12:09:00|5395.47|5395.47|5393.69|5393.69|5395.47|5395.47|5393.69|5393.69|0
1644840640000|2022-02-14 12:10:40|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|0
1644840660000|2022-02-14 12:11:00|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1644840670000|2022-02-14 12:11:10|5391.91|5391.91|5392.23|5392.23|5392.23|5392.23|5391.91|5391.91|0
1644840710000|2022-02-14 12:11:50|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|0
1644840770000|2022-02-14 12:12:50|5391.1|5391.1|5392.88|5392.88|5392.88|5392.88|5391.1|5391.1|0
1644840820000|2022-02-14 12:13:40|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1644840840000|2022-02-14 12:14:00|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1644840870000|2022-02-14 12:14:30|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1644840950000|2022-02-14 12:15:50|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|0
1644841070000|2022-02-14 12:17:50|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1644841090000|2022-02-14 12:18:10|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|0
1644841120000|2022-02-14 12:18:40|5392.56|5392.56|5390.78|5390.78|5392.56|5392.56|5390.78|5390.78|0
1644841210000|2022-02-14 12:20:10|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1644841240000|2022-02-14 12:20:40|5392.88|5392.88|5394.66|5394.66|5394.66|5394.66|5392.88|5392.88|0
1644841260000|2022-02-14 12:21:00|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1644841360000|2022-02-14 12:22:40|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1644841370000|2022-02-14 12:22:50|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1644841440000|2022-02-14 12:24:00|5391.1|5391.1|5392.88|5392.88|5392.88|5392.88|5391.1|5391.1|0
1644841620000|2022-02-14 12:27:00|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|0
1644841640000|2022-02-14 12:27:20|5395.31|5395.31|5397.08|5397.08|5397.08|5397.08|5395.31|5395.31|0
1644841670000|2022-02-14 12:27:50|5396.76|5396.76|5394.98|5394.98|5396.76|5396.76|5394.98|5394.98|0
1644841810000|2022-02-14 12:30:10|5394.01|5394.01|5390.45|5390.45|5394.01|5394.01|5390.45|5390.45|0
1644841860000|2022-02-14 12:31:00|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|0
1644841880000|2022-02-14 12:31:20|5394.01|5394.01|5394.01|5394.01|5394.01|5394.01|5394.01|5394.01|0
1644841890000|2022-02-14 12:31:30|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|0
1644841990000|2022-02-14 12:33:10|5392.23|5392.23|5390.61|5390.61|5392.23|5392.23|5390.61|5390.61|0
1644842000000|2022-02-14 12:33:20|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|0
1644842110000|2022-02-14 12:35:10|5387.54|5387.54|5386.89|5386.89|5387.54|5387.54|5386.89|5386.89|0
1644842190000|2022-02-14 12:36:30|5386.25|5386.25|5386.89|5386.89|5386.89|5386.89|5386.25|5386.25|0
1644842200000|2022-02-14 12:36:40|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1644842230000|2022-02-14 12:37:10|5385.44|5385.44|5385.76|5385.76|5385.76|5385.76|5385.44|5385.44|0
1644842290000|2022-02-14 12:38:10|5388.03|5388.03|5388.35|5388.35|5388.35|5388.35|5388.03|5388.03|0
1644842300000|2022-02-14 12:38:20|5388.03|5388.03|5389|5389|5389|5389|5388.03|5388.03|0
1644842310000|2022-02-14 12:38:30|5389.32|5389.32|5388.03|5388.03|5389.32|5389.32|5388.03|5388.03|0
1644842320000|2022-02-14 12:38:40|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|0
1644842330000|2022-02-14 12:38:50|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|0
1644842340000|2022-02-14 12:39:00|5395.14|5395.14|5398.7|5398.7|5398.7|5398.7|5395.14|5395.14|0
1644842350000|2022-02-14 12:39:10|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5398.7|5398.7|0
1644842360000|2022-02-14 12:39:20|5403.07|5403.07|5403.39|5403.39|5403.39|5403.39|5403.07|5403.07|0
1644842380000|2022-02-14 12:39:40|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|0
1644842400000|2022-02-14 12:40:00|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1644842420000|2022-02-14 12:40:20|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1644842430000|2022-02-14 12:40:30|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|0
1644842440000|2022-02-14 12:40:40|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1644842450000|2022-02-14 12:40:50|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1644842490000|2022-02-14 12:41:30|5414.06|5414.06|5416.01|5416.01|5416.01|5416.01|5414.06|5414.06|0
1644842520000|2022-02-14 12:42:00|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1644842540000|2022-02-14 12:42:20|5419.56|5419.56|5421.51|5421.51|5421.51|5421.51|5419.56|5419.56|0
1644842550000|2022-02-14 12:42:30|5422.48|5422.48|5421.83|5421.83|5422.48|5422.48|5421.83|5421.83|0
1644842600000|2022-02-14 12:43:20|5423.12|5423.12|5423.45|5423.45|5423.45|5423.45|5423.12|5423.12|0
1644842610000|2022-02-14 12:43:30|5424.1|5424.1|5426.36|5426.36|5426.36|5426.36|5422.8|5422.8|0
1644842620000|2022-02-14 12:43:40|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|0
1644842640000|2022-02-14 12:44:00|5430.4|5430.4|5433.96|5433.96|5433.96|5433.96|5430.4|5430.4|0
1644842660000|2022-02-14 12:44:20|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|0
1644842680000|2022-02-14 12:44:40|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1644842690000|2022-02-14 12:44:50|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|5437.03|0
1644842710000|2022-02-14 12:45:10|5438.81|5438.81|5440.59|5440.59|5440.59|5440.59|5438.81|5438.81|0
1644842720000|2022-02-14 12:45:20|5442.37|5442.37|5443.99|5443.99|5443.99|5443.99|5442.37|5442.37|0
1644842730000|2022-02-14 12:45:30|5445.77|5445.77|5449.97|5449.97|5449.97|5449.97|5445.77|5445.77|0
1644842740000|2022-02-14 12:45:40|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|0
1644842750000|2022-02-14 12:45:50|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|0
1644842760000|2022-02-14 12:46:00|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1644842770000|2022-02-14 12:46:10|5453.53|5453.53|5453.05|5453.05|5453.53|5453.53|5451.27|5451.27|0
1644842800000|2022-02-14 12:46:40|5454.82|5454.82|5456.6|5456.6|5456.6|5456.6|5454.82|5454.82|0
1644842820000|2022-02-14 12:47:00|5456.93|5456.93|5455.15|5455.15|5456.93|5456.93|5455.15|5455.15|0
1644842840000|2022-02-14 12:47:20|5456.93|5456.93|5457.9|5457.9|5457.9|5457.9|5456.93|5456.93|0
1644842850000|2022-02-14 12:47:30|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|0
1644842910000|2022-02-14 12:48:30|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|0
1644842920000|2022-02-14 12:48:40|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|0
1644842970000|2022-02-14 12:49:30|5454.99|5454.99|5454.99|5454.99|5456.77|5456.77|5454.99|5454.99|0
1644842980000|2022-02-14 12:49:40|5453.05|5453.05|5454.34|5454.34|5454.34|5454.34|5451.75|5451.75|0
1644843000000|2022-02-14 12:50:00|5449|5449|5449|5449|5449|5449|5449|5449|0
1644843010000|2022-02-14 12:50:10|5450.78|5450.78|5450.78|5450.78|5450.78|5450.78|5450.78|5450.78|0
1644843030000|2022-02-14 12:50:30|5452.08|5452.08|5453.86|5453.86|5453.86|5453.86|5452.08|5452.08|0
1644843050000|2022-02-14 12:50:50|5455.64|5455.64|5453.86|5453.86|5455.64|5455.64|5453.86|5453.86|0
1644843060000|2022-02-14 12:51:00|5452.08|5452.08|5453.86|5453.86|5453.86|5453.86|5450.3|5450.3|0
1644843070000|2022-02-14 12:51:10|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|0
1644843080000|2022-02-14 12:51:20|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|0
1644843110000|2022-02-14 12:51:50|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|0
1644843120000|2022-02-14 12:52:00|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1644843240000|2022-02-14 12:54:00|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1644843250000|2022-02-14 12:54:10|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1644843310000|2022-02-14 12:55:10|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1644843320000|2022-02-14 12:55:20|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|0
1644843340000|2022-02-14 12:55:40|5457.57|5457.57|5454.02|5454.02|5457.57|5457.57|5454.02|5454.02|0
1644843350000|2022-02-14 12:55:50|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1644843370000|2022-02-14 12:56:10|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1644843440000|2022-02-14 12:57:20|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1644843570000|2022-02-14 12:59:30|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|0
1644843580000|2022-02-14 12:59:40|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1644843620000|2022-02-14 13:00:20|5456.44|5456.44|5456.77|5456.77|5456.77|5456.77|5456.44|5456.44|0
1644843640000|2022-02-14 13:00:40|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1644843670000|2022-02-14 13:01:10|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|0
1644843690000|2022-02-14 13:01:30|5460.32|5460.32|5462.43|5462.43|5462.43|5462.43|5460.32|5460.32|0
1644843700000|2022-02-14 13:01:40|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1644843740000|2022-02-14 13:02:20|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|0
1644843770000|2022-02-14 13:02:50|5459.84|5459.84|5456.28|5456.28|5459.84|5459.84|5456.28|5456.28|0
1644843780000|2022-02-14 13:03:00|5454.99|5454.99|5455.31|5455.31|5455.31|5455.31|5454.99|5454.99|0
1644843800000|2022-02-14 13:03:20|5453.53|5453.53|5455.31|5455.31|5455.31|5455.31|5453.53|5453.53|0
1644843830000|2022-02-14 13:03:50|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1644843910000|2022-02-14 13:05:10|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|0
1644843920000|2022-02-14 13:05:20|5457.74|5457.74|5457.09|5457.09|5457.74|5457.74|5455.8|5455.8|0
1644843940000|2022-02-14 13:05:40|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|0
1644843950000|2022-02-14 13:05:50|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|0
1644844110000|2022-02-14 13:08:30|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|0
1644844120000|2022-02-14 13:08:40|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|0
1644844160000|2022-02-14 13:09:20|5461.46|5461.46|5465.01|5465.01|5465.01|5465.01|5461.46|5461.46|0
1644844260000|2022-02-14 13:11:00|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|0
1644844420000|2022-02-14 13:13:40|5461.46|5461.46|5459.03|5459.03|5461.46|5461.46|5459.03|5459.03|0
1644844460000|2022-02-14 13:14:20|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|0
1644844540000|2022-02-14 13:15:40|5459.03|5459.03|5457.25|5457.25|5459.03|5459.03|5457.25|5457.25|0
1644844740000|2022-02-14 13:19:00|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1644844760000|2022-02-14 13:19:20|5461.13|5461.13|5461.13|5461.13|5461.13|5461.13|5461.13|5461.13|0
1644844810000|2022-02-14 13:20:10|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|0
1644844880000|2022-02-14 13:21:20|5464.69|5464.69|5467.12|5467.12|5467.12|5467.12|5464.69|5464.69|0
1644844930000|2022-02-14 13:22:10|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|0
1644844990000|2022-02-14 13:23:10|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|0
1644845000000|2022-02-14 13:23:20|5465.98|5465.98|5465.66|5465.66|5465.98|5465.98|5465.66|5465.66|0
1644845010000|2022-02-14 13:23:30|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|5465.34|0
1644845040000|2022-02-14 13:24:00|5464.04|5464.04|5464.37|5464.37|5464.37|5464.37|5464.04|5464.04|0
1644845050000|2022-02-14 13:24:10|5462.59|5462.59|5461.94|5461.94|5462.59|5462.59|5461.62|5461.62|0
1644845250000|2022-02-14 13:27:30|5463.72|5463.72|5461.29|5461.29|5463.72|5463.72|5461.29|5461.29|0
1644845290000|2022-02-14 13:28:10|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1644845470000|2022-02-14 13:31:10|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|0
1644845480000|2022-02-14 13:31:20|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1644845570000|2022-02-14 13:32:50|5463.07|5463.07|5459.51|5459.51|5463.07|5463.07|5459.51|5459.51|0
1644845600000|2022-02-14 13:33:20|5461.29|5461.29|5462.26|5462.26|5462.26|5462.26|5461.29|5461.29|0
1644845630000|2022-02-14 13:33:50|5464.04|5464.04|5462.26|5462.26|5464.04|5464.04|5462.26|5462.26|0
1644845670000|2022-02-14 13:34:30|5461.29|5461.29|5462.75|5462.75|5462.75|5462.75|5460.97|5460.97|0
1644845830000|2022-02-14 13:37:10|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1644845850000|2022-02-14 13:37:30|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1644845950000|2022-02-14 13:39:10|5465.33|5465.33|5470.67|5470.67|5470.67|5470.67|5465.33|5465.33|0
1644845970000|2022-02-14 13:39:30|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|0
1644846060000|2022-02-14 13:41:00|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1644846110000|2022-02-14 13:41:50|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|0
1644846150000|2022-02-14 13:42:30|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1644846160000|2022-02-14 13:42:40|5468.89|5468.89|5470.67|5470.67|5470.67|5470.67|5468.89|5468.89|0
1644846190000|2022-02-14 13:43:10|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1644846250000|2022-02-14 13:44:10|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1644846280000|2022-02-14 13:44:40|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1644846350000|2022-02-14 13:45:50|5471.8|5471.8|5470.67|5470.67|5471.8|5471.8|5470.02|5470.02|0
1644846380000|2022-02-14 13:46:20|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1644846390000|2022-02-14 13:46:30|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1644846480000|2022-02-14 13:48:00|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1644846490000|2022-02-14 13:48:10|5469.21|5469.21|5463.88|5463.88|5469.21|5469.21|5462.1|5462.1|0
1644846510000|2022-02-14 13:48:30|5458.54|5458.54|5456.76|5456.76|5458.54|5458.54|5456.76|5456.76|0
1644846710000|2022-02-14 13:51:50|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1644846720000|2022-02-14 13:52:00|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|0
1644846750000|2022-02-14 13:52:30|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1644846860000|2022-02-14 13:54:20|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|5462.42|0
1644846920000|2022-02-14 13:55:20|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1644846970000|2022-02-14 13:56:10|5460.97|5460.97|5460.64|5460.64|5461.29|5461.29|5460.64|5460.64|0
1644846980000|2022-02-14 13:56:20|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|0
1644846990000|2022-02-14 13:56:30|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1644847000000|2022-02-14 13:56:40|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|0
1644847010000|2022-02-14 13:56:50|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|0
1644847160000|2022-02-14 13:59:20|5457.89|5457.89|5457.89|5457.89|5457.89|5457.89|5457.89|5457.89|0
1644847300000|2022-02-14 14:01:40|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|0
1644847340000|2022-02-14 14:02:20|5458.22|5458.22|5460.64|5460.64|5460.64|5460.64|5458.22|5458.22|0
1644847350000|2022-02-14 14:02:30|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|5458.87|0
1644847410000|2022-02-14 14:03:30|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|0
1644847420000|2022-02-14 14:03:40|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|0
1644847440000|2022-02-14 14:04:00|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|0
1644847460000|2022-02-14 14:04:20|5452.07|5452.07|5450.3|5450.3|5452.07|5452.07|5450.3|5450.3|0
1644847500000|2022-02-14 14:05:00|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1644847540000|2022-02-14 14:05:40|5452.4|5452.4|5450.62|5450.62|5452.4|5452.4|5450.62|5450.62|0
1644847550000|2022-02-14 14:05:50|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1644847580000|2022-02-14 14:06:20|5455.15|5455.15|5454.82|5454.82|5455.15|5455.15|5454.82|5454.82|0
1644847670000|2022-02-14 14:07:50|5456.6|5456.6|5449.49|5449.49|5456.6|5456.6|5449.49|5449.49|0
1644847680000|2022-02-14 14:08:00|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|0
1644847780000|2022-02-14 14:09:40|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|0
1644847790000|2022-02-14 14:09:50|5452.72|5452.72|5453.37|5453.37|5453.37|5453.37|5452.72|5452.72|0
1644847800000|2022-02-14 14:10:00|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1644847840000|2022-02-14 14:10:40|5456.93|5456.93|5455.15|5455.15|5456.93|5456.93|5455.15|5455.15|0
1644847850000|2022-02-14 14:10:50|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1644847950000|2022-02-14 14:12:30|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1644847960000|2022-02-14 14:12:40|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|0
1644848000000|2022-02-14 14:13:20|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1644848090000|2022-02-14 14:14:50|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|0
1644848110000|2022-02-14 14:15:10|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|5462.91|0
1644848120000|2022-02-14 14:15:20|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|0
1644848250000|2022-02-14 14:17:30|5462.27|5462.27|5462.59|5462.59|5463.56|5463.56|5459.84|5459.84|0
1644848270000|2022-02-14 14:17:50|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|0
1644848340000|2022-02-14 14:19:00|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|0
1644848390000|2022-02-14 14:19:50|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|0
1644848500000|2022-02-14 14:21:40|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1644848510000|2022-02-14 14:21:50|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|0
1644848520000|2022-02-14 14:22:00|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|0
1644848560000|2022-02-14 14:22:40|5461.62|5461.62|5458.06|5458.06|5461.62|5461.62|5458.06|5458.06|0
1644848580000|2022-02-14 14:23:00|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|0
1644848620000|2022-02-14 14:23:40|5458.39|5458.39|5459.03|5459.03|5459.03|5459.03|5458.39|5458.39|0
1644848640000|2022-02-14 14:24:00|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|0
1644848710000|2022-02-14 14:25:10|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|0
1644848740000|2022-02-14 14:25:40|5461.14|5461.14|5460.81|5460.81|5461.14|5461.14|5460.81|5460.81|0
1644848750000|2022-02-14 14:25:50|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1644848820000|2022-02-14 14:27:00|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|0
1644848880000|2022-02-14 14:28:00|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1644848970000|2022-02-14 14:29:30|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1644849000000|2022-02-14 14:30:00|5459.36|5459.36|5460|5460|5460|5460|5457.58|5457.58|0
1644849010000|2022-02-14 14:30:10|5461.78|5461.78|5458.23|5458.23|5461.78|5461.78|5458.23|5458.23|0
1644849040000|2022-02-14 14:30:40|5457.9|5457.9|5458.23|5458.23|5458.23|5458.23|5457.9|5457.9|0
1644849050000|2022-02-14 14:30:50|5458.55|5458.55|5460.98|5460.98|5460.98|5460.98|5458.55|5458.55|0
1644849060000|2022-02-14 14:31:00|5462.75|5462.75|5464.53|5464.53|5464.53|5464.53|5462.75|5462.75|0
1644849070000|2022-02-14 14:31:10|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1644849090000|2022-02-14 14:31:30|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1644849110000|2022-02-14 14:31:50|5456.45|5456.45|5454.02|5454.02|5456.45|5456.45|5454.02|5454.02|0
1644849120000|2022-02-14 14:32:00|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1644849130000|2022-02-14 14:32:10|5456.77|5456.77|5456.12|5456.12|5456.77|5456.77|5456.12|5456.12|0
1644849150000|2022-02-14 14:32:30|5454.34|5454.34|5456.12|5456.12|5456.12|5456.12|5454.34|5454.34|0
1644849160000|2022-02-14 14:32:40|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1644849170000|2022-02-14 14:32:50|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5453.7|5453.7|0
1644849180000|2022-02-14 14:33:00|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1644849210000|2022-02-14 14:33:30|5454.02|5454.02|5454.02|5454.02|5457.58|5457.58|5454.02|5454.02|0
1644849220000|2022-02-14 14:33:40|5453.37|5453.37|5452.73|5452.73|5453.37|5453.37|5452.73|5452.73|0
1644849240000|2022-02-14 14:34:00|5454.5|5454.5|5452.73|5452.73|5454.5|5454.5|5452.73|5452.73|0
1644849250000|2022-02-14 14:34:10|5449.17|5449.17|5450.95|5450.95|5450.95|5450.95|5449.17|5449.17|0
1644849290000|2022-02-14 14:34:50|5452.73|5452.73|5456.12|5456.12|5456.12|5456.12|5452.73|5452.73|0
1644849300000|2022-02-14 14:35:00|5457.42|5457.42|5460.98|5460.98|5460.98|5460.98|5457.42|5457.42|0
1644849310000|2022-02-14 14:35:10|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|0
1644849320000|2022-02-14 14:35:20|5459.52|5459.52|5457.74|5457.74|5459.52|5459.52|5457.74|5457.74|0
1644849330000|2022-02-14 14:35:30|5456.77|5456.77|5456.45|5456.45|5456.77|5456.77|5456.45|5456.45|0
1644849340000|2022-02-14 14:35:40|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|0
1644849350000|2022-02-14 14:35:50|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|0
1644849360000|2022-02-14 14:36:00|5458.23|5458.23|5458.07|5458.07|5459.84|5459.84|5458.07|5458.07|0
1644849370000|2022-02-14 14:36:10|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1644849390000|2022-02-14 14:36:30|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|0
1644849430000|2022-02-14 14:37:10|5458.07|5458.07|5458.39|5458.39|5458.39|5458.39|5458.07|5458.07|0
1644849440000|2022-02-14 14:37:20|5458.07|5458.07|5457.42|5457.42|5458.07|5458.07|5457.42|5457.42|0
1644849450000|2022-02-14 14:37:30|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1644849480000|2022-02-14 14:38:00|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|0
1644849510000|2022-02-14 14:38:30|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1644849550000|2022-02-14 14:39:10|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1644849570000|2022-02-14 14:39:30|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|5458.71|0
1644849590000|2022-02-14 14:39:50|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5455.16|5455.16|0
1644849600000|2022-02-14 14:40:00|5455.64|5455.64|5459.2|5459.2|5459.2|5459.2|5455.64|5455.64|0
1644849640000|2022-02-14 14:40:40|5457.42|5457.42|5455.64|5455.64|5457.42|5457.42|5455.64|5455.64|0
1644849650000|2022-02-14 14:40:50|5454.34|5454.34|5453.05|5453.05|5454.34|5454.34|5453.05|5453.05|0
1644849660000|2022-02-14 14:41:00|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|0
1644849690000|2022-02-14 14:41:30|5451.11|5451.11|5451.75|5451.75|5451.75|5451.75|5451.11|5451.11|0
1644849730000|2022-02-14 14:42:10|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|5453.53|0
1644849740000|2022-02-14 14:42:20|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1644849760000|2022-02-14 14:42:40|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1644849770000|2022-02-14 14:42:50|5450.78|5450.78|5451.11|5451.11|5451.11|5451.11|5450.78|5450.78|0
1644849850000|2022-02-14 14:44:10|5449.33|5449.33|5447.55|5447.55|5449.33|5449.33|5445.77|5445.77|0
1644849860000|2022-02-14 14:44:20|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1644849870000|2022-02-14 14:44:30|5442.21|5442.21|5443.99|5443.99|5443.99|5443.99|5442.21|5442.21|0
1644849880000|2022-02-14 14:44:40|5442.21|5442.21|5440.43|5440.43|5442.21|5442.21|5440.43|5440.43|0
1644849890000|2022-02-14 14:44:50|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|0
1644849900000|2022-02-14 14:45:00|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5435.58|5435.58|0
1644849930000|2022-02-14 14:45:30|5436.39|5436.39|5432.51|5432.51|5436.39|5436.39|5432.51|5432.51|0
1644849950000|2022-02-14 14:45:50|5430.73|5430.73|5429.44|5429.44|5430.73|5430.73|5429.44|5429.44|0
1644849960000|2022-02-14 14:46:00|5429.11|5429.11|5427.98|5427.98|5429.11|5429.11|5427.33|5427.33|0
1644849970000|2022-02-14 14:46:10|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1644849980000|2022-02-14 14:46:20|5427.98|5427.98|5426.2|5426.2|5427.98|5427.98|5426.2|5426.2|0
1644849990000|2022-02-14 14:46:30|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1644850000000|2022-02-14 14:46:40|5429.76|5429.76|5431.54|5431.54|5431.54|5431.54|5427.98|5427.98|0
1644850020000|2022-02-14 14:47:00|5433.32|5433.32|5433.96|5433.96|5433.96|5433.96|5433.32|5433.32|0
1644850060000|2022-02-14 14:47:40|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|0
1644850070000|2022-02-14 14:47:50|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|0
1644850080000|2022-02-14 14:48:00|5432.99|5432.99|5432.99|5432.99|5432.99|5432.99|5432.99|5432.99|0
1644850120000|2022-02-14 14:48:40|5429.44|5429.44|5431.21|5431.21|5431.21|5431.21|5429.44|5429.44|0
1644850150000|2022-02-14 14:49:10|5432.99|5432.99|5432.83|5432.83|5432.99|5432.99|5431.21|5431.21|0
1644850170000|2022-02-14 14:49:30|5434.61|5434.61|5436.39|5436.39|5436.39|5436.39|5434.61|5434.61|0
1644850200000|2022-02-14 14:50:00|5434.61|5434.61|5438.17|5438.17|5438.17|5438.17|5432.83|5432.83|0
1644850210000|2022-02-14 14:50:10|5436.39|5436.39|5438.17|5438.17|5438.17|5438.17|5436.39|5436.39|0
1644850250000|2022-02-14 14:50:50|5434.61|5434.61|5436.39|5436.39|5436.39|5436.39|5434.61|5434.61|0
1644850260000|2022-02-14 14:51:00|5438.17|5438.17|5439.95|5439.95|5439.95|5439.95|5438.17|5438.17|0
1644850270000|2022-02-14 14:51:10|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1644850280000|2022-02-14 14:51:20|5439.95|5439.95|5441.73|5441.73|5441.73|5441.73|5439.95|5439.95|0
1644850290000|2022-02-14 14:51:30|5439.95|5439.95|5438.17|5438.17|5439.95|5439.95|5438.17|5438.17|0
1644850310000|2022-02-14 14:51:50|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|0
1644850320000|2022-02-14 14:52:00|5441.24|5441.24|5439.46|5439.46|5441.24|5441.24|5439.46|5439.46|0
1644850350000|2022-02-14 14:52:30|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|0
1644850360000|2022-02-14 14:52:40|5439.46|5439.46|5440.43|5440.43|5440.43|5440.43|5439.46|5439.46|0
1644850390000|2022-02-14 14:53:10|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|0
1644850400000|2022-02-14 14:53:20|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1644850410000|2022-02-14 14:53:30|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1644850420000|2022-02-14 14:53:40|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1644850440000|2022-02-14 14:54:00|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1644850530000|2022-02-14 14:55:30|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5438.17|5438.17|0
1644850540000|2022-02-14 14:55:40|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|0
1644850550000|2022-02-14 14:55:50|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1644850590000|2022-02-14 14:56:30|5437.36|5437.36|5435.58|5435.58|5437.36|5437.36|5432.02|5432.02|0
1644850600000|2022-02-14 14:56:40|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1644850610000|2022-02-14 14:56:50|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1644850620000|2022-02-14 14:57:00|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5432.02|5432.02|0
1644850630000|2022-02-14 14:57:10|5433.48|5433.48|5433.8|5433.8|5433.8|5433.8|5433.48|5433.48|0
1644850680000|2022-02-14 14:58:00|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|0
1644850700000|2022-02-14 14:58:20|5429.92|5429.92|5428.14|5428.14|5429.92|5429.92|5428.14|5428.14|0
1644850720000|2022-02-14 14:58:40|5427.5|5427.5|5427.17|5427.17|5427.5|5427.5|5427.17|5427.17|0
1644850730000|2022-02-14 14:58:50|5425.39|5425.39|5423.62|5423.62|5425.39|5425.39|5423.62|5423.62|0
1644850740000|2022-02-14 14:59:00|5425.39|5425.39|5427.17|5427.17|5427.17|5427.17|5425.39|5425.39|0
1644850760000|2022-02-14 14:59:20|5423.62|5423.62|5421.84|5421.84|5423.62|5423.62|5421.84|5421.84|0
1644850770000|2022-02-14 14:59:30|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1644850780000|2022-02-14 14:59:40|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|0
1644850790000|2022-02-14 14:59:50|5422.81|5422.81|5421.51|5421.51|5422.81|5422.81|5421.51|5421.51|0
1644850820000|2022-02-14 15:00:20|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|5419.73|0
1644850840000|2022-02-14 15:00:40|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|5417.96|0
1644850860000|2022-02-14 15:01:00|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|0
1644850880000|2022-02-14 15:01:20|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|0
1644850900000|2022-02-14 15:01:40|5415.69|5415.69|5417.47|5417.47|5417.47|5417.47|5413.91|5413.91|0
1644850920000|2022-02-14 15:02:00|5413.91|5413.91|5412.14|5412.14|5413.91|5413.91|5412.14|5412.14|0
1644850930000|2022-02-14 15:02:10|5413.91|5413.91|5412.62|5412.62|5413.91|5413.91|5412.62|5412.62|0
1644850950000|2022-02-14 15:02:30|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1644850970000|2022-02-14 15:02:50|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1644850980000|2022-02-14 15:03:00|5416.5|5416.5|5414.72|5414.72|5416.5|5416.5|5414.72|5414.72|0
1644850990000|2022-02-14 15:03:10|5412.94|5412.94|5414.4|5414.4|5414.4|5414.4|5412.62|5412.62|0
1644851010000|2022-02-14 15:03:30|5412.62|5412.62|5410.84|5410.84|5412.62|5412.62|5410.84|5410.84|0
1644851020000|2022-02-14 15:03:40|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1644851040000|2022-02-14 15:04:00|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1644851050000|2022-02-14 15:04:10|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5411.97|5411.97|0
1644851060000|2022-02-14 15:04:20|5412.94|5412.94|5413.27|5413.27|5413.27|5413.27|5412.94|5412.94|0
1644851080000|2022-02-14 15:04:40|5412.94|5412.94|5411.16|5411.16|5412.94|5412.94|5411.16|5411.16|0
1644851100000|2022-02-14 15:05:00|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1644851110000|2022-02-14 15:05:10|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1644851130000|2022-02-14 15:05:30|5405.83|5405.83|5411.16|5411.16|5411.16|5411.16|5405.83|5405.83|0
1644851140000|2022-02-14 15:05:40|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1644851160000|2022-02-14 15:06:00|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1644851170000|2022-02-14 15:06:10|5412.94|5412.94|5412.94|5412.94|5414.72|5414.72|5412.94|5412.94|0
1644851180000|2022-02-14 15:06:20|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1644851190000|2022-02-14 15:06:30|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1644851200000|2022-02-14 15:06:40|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1644851210000|2022-02-14 15:06:50|5414.72|5414.72|5416.5|5416.5|5418.28|5418.28|5414.72|5414.72|0
1644851230000|2022-02-14 15:07:10|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|0
1644851240000|2022-02-14 15:07:20|5417.96|5417.96|5418.28|5418.28|5418.28|5418.28|5417.96|5417.96|0
1644851270000|2022-02-14 15:07:50|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|0
1644851280000|2022-02-14 15:08:00|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|0
1644851320000|2022-02-14 15:08:40|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|0
1644851340000|2022-02-14 15:09:00|5424.1|5424.1|5425.88|5425.88|5425.88|5425.88|5424.1|5424.1|0
1644851350000|2022-02-14 15:09:10|5425.23|5425.23|5423.45|5423.45|5425.23|5425.23|5423.45|5423.45|0
1644851380000|2022-02-14 15:09:40|5422.81|5422.81|5422.48|5422.48|5422.81|5422.81|5422.48|5422.48|0
1644851400000|2022-02-14 15:10:00|5424.26|5424.26|5426.04|5426.04|5426.04|5426.04|5424.26|5424.26|0
1644851410000|2022-02-14 15:10:10|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1644851450000|2022-02-14 15:10:50|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|0
1644851470000|2022-02-14 15:11:10|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1644851520000|2022-02-14 15:12:00|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1644851550000|2022-02-14 15:12:30|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1644851560000|2022-02-14 15:12:40|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|0
1644851580000|2022-02-14 15:13:00|5437.68|5437.68|5437.36|5437.36|5437.68|5437.68|5437.36|5437.36|0
1644851610000|2022-02-14 15:13:30|5435.58|5435.58|5435.91|5435.91|5435.91|5435.91|5435.26|5435.26|0
1644851620000|2022-02-14 15:13:40|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1644851630000|2022-02-14 15:13:50|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1644851650000|2022-02-14 15:14:10|5433|5433|5431.22|5431.22|5433|5433|5431.22|5431.22|0
1644851660000|2022-02-14 15:14:20|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1644851710000|2022-02-14 15:15:10|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1644851720000|2022-02-14 15:15:20|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1644851730000|2022-02-14 15:15:30|5427.66|5427.66|5424.91|5424.91|5427.66|5427.66|5424.91|5424.91|0
1644851750000|2022-02-14 15:15:50|5423.13|5423.13|5420.71|5420.71|5423.13|5423.13|5418.93|5418.93|0
1644851760000|2022-02-14 15:16:00|5420.06|5420.06|5418.28|5418.28|5420.06|5420.06|5418.28|5418.28|0
1644851840000|2022-02-14 15:17:20|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|0
1644851860000|2022-02-14 15:17:40|5420.38|5420.38|5420.38|5420.38|5422.16|5422.16|5420.38|5420.38|0
1644851870000|2022-02-14 15:17:50|5421.35|5421.35|5419.57|5419.57|5421.35|5421.35|5419.57|5419.57|0
1644851880000|2022-02-14 15:18:00|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|0
1644851890000|2022-02-14 15:18:10|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1644851960000|2022-02-14 15:19:20|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1644852090000|2022-02-14 15:21:30|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|0
1644852110000|2022-02-14 15:21:50|5421.68|5421.68|5423.45|5423.45|5423.45|5423.45|5421.68|5421.68|0
1644852120000|2022-02-14 15:22:00|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1644852130000|2022-02-14 15:22:10|5422.32|5422.32|5421.68|5421.68|5422.32|5422.32|5421.68|5421.68|0
1644852200000|2022-02-14 15:23:20|5425.23|5425.23|5426.2|5426.2|5426.2|5426.2|5425.23|5425.23|0
1644852210000|2022-02-14 15:23:30|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1644852240000|2022-02-14 15:24:00|5426.53|5426.53|5430.09|5430.09|5430.09|5430.09|5426.53|5426.53|0
1644852250000|2022-02-14 15:24:10|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|0
1644852260000|2022-02-14 15:24:20|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1644852270000|2022-02-14 15:24:30|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644852300000|2022-02-14 15:25:00|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1644852360000|2022-02-14 15:26:00|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1644852390000|2022-02-14 15:26:30|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1644852450000|2022-02-14 15:27:30|5427.82|5427.82|5427.5|5427.5|5427.82|5427.82|5426.53|5426.53|0
1644852490000|2022-02-14 15:28:10|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1644852530000|2022-02-14 15:28:50|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644852550000|2022-02-14 15:29:10|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644852560000|2022-02-14 15:29:20|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644852600000|2022-02-14 15:30:00|5428.15|5428.15|5426.37|5426.37|5428.15|5428.15|5426.37|5426.37|0
1644852640000|2022-02-14 15:30:40|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1644852660000|2022-02-14 15:31:00|5423.62|5423.62|5420.06|5420.06|5423.62|5423.62|5420.06|5420.06|0
1644852670000|2022-02-14 15:31:10|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|5416.5|0
1644852680000|2022-02-14 15:31:20|5415.53|5415.53|5414.89|5414.89|5415.53|5415.53|5414.89|5414.89|0
1644852720000|2022-02-14 15:32:00|5414.24|5414.24|5413.59|5413.59|5414.56|5414.56|5413.59|5413.59|0
1644852750000|2022-02-14 15:32:30|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|0
1644852770000|2022-02-14 15:32:50|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1644852800000|2022-02-14 15:33:20|5410.68|5410.68|5409.23|5409.23|5411|5411|5409.23|5409.23|0
1644852830000|2022-02-14 15:33:50|5409.87|5409.87|5411.65|5411.65|5411.65|5411.65|5409.87|5409.87|0
1644852850000|2022-02-14 15:34:10|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1644852900000|2022-02-14 15:35:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644852930000|2022-02-14 15:35:30|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1644852950000|2022-02-14 15:35:50|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644853010000|2022-02-14 15:36:50|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1644853020000|2022-02-14 15:37:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1644853070000|2022-02-14 15:37:50|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1644853100000|2022-02-14 15:38:20|5413.11|5413.11|5415.21|5415.21|5415.21|5415.21|5413.11|5413.11|0
1644853170000|2022-02-14 15:39:30|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1644853210000|2022-02-14 15:40:10|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|0
1644853230000|2022-02-14 15:40:30|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1644853260000|2022-02-14 15:41:00|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|0
1644853270000|2022-02-14 15:41:10|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1644853280000|2022-02-14 15:41:20|5417.31|5417.31|5417.96|5417.96|5417.96|5417.96|5417.31|5417.31|0
1644853350000|2022-02-14 15:42:30|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|0
1644853360000|2022-02-14 15:42:40|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|0
1644853380000|2022-02-14 15:43:00|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|0
1644853390000|2022-02-14 15:43:10|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1644853430000|2022-02-14 15:43:50|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|0
1644853460000|2022-02-14 15:44:20|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1644853480000|2022-02-14 15:44:40|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|0
1644853500000|2022-02-14 15:45:00|5422.97|5422.97|5424.75|5424.75|5424.75|5424.75|5422.97|5422.97|0
1644853530000|2022-02-14 15:45:30|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1644853570000|2022-02-14 15:46:10|5424.75|5424.75|5425.07|5425.07|5425.07|5425.07|5424.75|5424.75|0
1644853580000|2022-02-14 15:46:20|5426.85|5426.85|5427.18|5427.18|5427.18|5427.18|5426.85|5426.85|0
1644853600000|2022-02-14 15:46:40|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1644853650000|2022-02-14 15:47:30|5427.18|5427.18|5428.95|5428.95|5428.95|5428.95|5427.18|5427.18|0
1644853700000|2022-02-14 15:48:20|5430.57|5430.57|5434.45|5434.45|5434.45|5434.45|5430.57|5430.57|0
1644853730000|2022-02-14 15:48:50|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1644853770000|2022-02-14 15:49:30|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|0
1644853790000|2022-02-14 15:49:50|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|5435.1|0
1644853810000|2022-02-14 15:50:10|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1644853820000|2022-02-14 15:50:20|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1644853830000|2022-02-14 15:50:30|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1644853840000|2022-02-14 15:50:40|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|0
1644853860000|2022-02-14 15:51:00|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|0
1644853880000|2022-02-14 15:51:20|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|0
1644853920000|2022-02-14 15:52:00|5432.84|5432.84|5434.62|5434.62|5434.62|5434.62|5432.84|5432.84|0
1644853930000|2022-02-14 15:52:10|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1644853960000|2022-02-14 15:52:40|5433.49|5433.49|5432.84|5432.84|5433.49|5433.49|5432.84|5432.84|0
1644853990000|2022-02-14 15:53:10|5433.16|5433.16|5432.52|5432.52|5433.16|5433.16|5432.52|5432.52|0
1644854000000|2022-02-14 15:53:20|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|0
1644854040000|2022-02-14 15:54:00|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1644854080000|2022-02-14 15:54:40|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1644854110000|2022-02-14 15:55:10|5432.52|5432.52|5432.52|5432.52|5434.29|5434.29|5432.52|5432.52|0
1644854140000|2022-02-14 15:55:40|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1644854150000|2022-02-14 15:55:50|5429.28|5429.28|5431.06|5431.06|5431.06|5431.06|5429.28|5429.28|0
1644854160000|2022-02-14 15:56:00|5432.84|5432.84|5432.84|5432.84|5434.62|5434.62|5432.84|5432.84|0
1644854200000|2022-02-14 15:56:40|5429.28|5429.28|5431.06|5431.06|5431.06|5431.06|5429.28|5429.28|0
1644854210000|2022-02-14 15:56:50|5431.71|5431.71|5433.49|5433.49|5433.49|5433.49|5431.71|5431.71|0
1644854220000|2022-02-14 15:57:00|5431.71|5431.71|5431.38|5431.38|5431.71|5431.71|5431.38|5431.38|0
1644854230000|2022-02-14 15:57:10|5427.83|5427.83|5427.18|5427.18|5427.83|5427.83|5427.18|5427.18|0
1644854250000|2022-02-14 15:57:30|5425.4|5425.4|5424.75|5424.75|5425.4|5425.4|5424.75|5424.75|0
1644854260000|2022-02-14 15:57:40|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|0
1644854280000|2022-02-14 15:58:00|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|5425.88|0
1644854310000|2022-02-14 15:58:30|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|0
1644854320000|2022-02-14 15:58:40|5427.99|5427.99|5428.63|5428.63|5428.63|5428.63|5427.99|5427.99|0
1644854330000|2022-02-14 15:58:50|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|0
1644854350000|2022-02-14 15:59:10|5432.19|5432.19|5432.84|5432.84|5432.84|5432.84|5432.19|5432.19|0
1644854370000|2022-02-14 15:59:30|5431.06|5431.06|5427.5|5427.5|5431.06|5431.06|5427.5|5427.5|0
1644854400000|2022-02-14 16:00:00|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644854410000|2022-02-14 16:00:10|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644854420000|2022-02-14 16:00:20|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1644854440000|2022-02-14 16:00:40|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1644854470000|2022-02-14 16:01:10|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1644854510000|2022-02-14 16:01:50|5430.74|5430.74|5428.96|5428.96|5430.74|5430.74|5428.96|5428.96|0
1644854530000|2022-02-14 16:02:10|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1644854600000|2022-02-14 16:03:20|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|5423.62|0
1644854630000|2022-02-14 16:03:50|5423.95|5423.95|5427.5|5427.5|5427.5|5427.5|5423.95|5423.95|0
1644854640000|2022-02-14 16:04:00|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644854650000|2022-02-14 16:04:10|5431.06|5431.06|5429.61|5429.61|5431.38|5431.38|5429.61|5429.61|0
1644854690000|2022-02-14 16:04:50|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1644854700000|2022-02-14 16:05:00|5429.61|5429.61|5427.83|5427.83|5429.61|5429.61|5427.83|5427.83|0
1644854760000|2022-02-14 16:06:00|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|0
1644854770000|2022-02-14 16:06:10|5425.4|5425.4|5420.06|5420.06|5425.4|5425.4|5420.06|5420.06|0
1644854780000|2022-02-14 16:06:20|5423.62|5423.62|5425.4|5425.4|5425.4|5425.4|5423.62|5423.62|0
1644854810000|2022-02-14 16:06:50|5428.96|5428.96|5428.63|5428.63|5428.96|5428.96|5428.63|5428.63|0
1644854830000|2022-02-14 16:07:10|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|0
1644854880000|2022-02-14 16:08:00|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1644854890000|2022-02-14 16:08:10|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1644854920000|2022-02-14 16:08:40|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1644854960000|2022-02-14 16:09:20|5425.08|5425.08|5426.86|5426.86|5426.86|5426.86|5425.08|5425.08|0
1644854970000|2022-02-14 16:09:30|5428.63|5428.63|5425.72|5425.72|5428.63|5428.63|5425.08|5425.08|0
1644854980000|2022-02-14 16:09:40|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644855170000|2022-02-14 16:12:50|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644855200000|2022-02-14 16:13:20|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644855230000|2022-02-14 16:13:50|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1644855270000|2022-02-14 16:14:30|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1644855350000|2022-02-14 16:15:50|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1644855370000|2022-02-14 16:16:10|5431.06|5431.06|5433.16|5433.16|5433.16|5433.16|5431.06|5431.06|0
1644855380000|2022-02-14 16:16:20|5432.52|5432.52|5432.19|5432.19|5432.52|5432.52|5432.19|5432.19|0
1644855410000|2022-02-14 16:16:50|5433.97|5433.97|5432.19|5432.19|5433.97|5433.97|5432.19|5432.19|0
1644855420000|2022-02-14 16:17:00|5433.97|5433.97|5434.94|5434.94|5434.94|5434.94|5433.97|5433.97|0
1644855470000|2022-02-14 16:17:50|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|0
1644855480000|2022-02-14 16:18:00|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|0
1644855540000|2022-02-14 16:19:00|5436.72|5436.72|5434.94|5434.94|5436.72|5436.72|5434.94|5434.94|0
1644855620000|2022-02-14 16:20:20|5433.16|5433.16|5434.94|5434.94|5434.94|5434.94|5433.16|5433.16|0
1644855630000|2022-02-14 16:20:30|5433.16|5433.16|5433.16|5433.16|5434.94|5434.94|5433.16|5433.16|0
1644855640000|2022-02-14 16:20:40|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|0
1644855680000|2022-02-14 16:21:20|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1644855720000|2022-02-14 16:22:00|5434.94|5434.94|5436.72|5436.72|5436.72|5436.72|5434.94|5434.94|0
1644855730000|2022-02-14 16:22:10|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1644855750000|2022-02-14 16:22:30|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|0
1644855760000|2022-02-14 16:22:40|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1644855790000|2022-02-14 16:23:10|5438.82|5438.82|5438.5|5438.5|5438.82|5438.82|5438.5|5438.5|0
1644855840000|2022-02-14 16:24:00|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1644855850000|2022-02-14 16:24:10|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1644855870000|2022-02-14 16:24:30|5436.72|5436.72|5436.72|5436.72|5438.5|5438.5|5436.72|5436.72|0
1644855940000|2022-02-14 16:25:40|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1644855950000|2022-02-14 16:25:50|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1644855970000|2022-02-14 16:26:10|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1644855990000|2022-02-14 16:26:30|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|0
1644856010000|2022-02-14 16:26:50|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|0
1644856020000|2022-02-14 16:27:00|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|0
1644856030000|2022-02-14 16:27:10|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1644856040000|2022-02-14 16:27:20|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1644856070000|2022-02-14 16:27:50|5440.28|5440.28|5438.5|5438.5|5440.28|5440.28|5438.5|5438.5|0
1644856130000|2022-02-14 16:28:50|5442.06|5442.06|5440.28|5440.28|5442.06|5442.06|5440.28|5440.28|0
1644856140000|2022-02-14 16:29:00|5438.5|5438.5|5436.4|5436.4|5438.5|5438.5|5436.4|5436.4|0
1644856150000|2022-02-14 16:29:10|5435.75|5435.75|5435.43|5435.43|5435.75|5435.75|5434.78|5434.78|0
1644856160000|2022-02-14 16:29:20|5433.65|5433.65|5433.32|5433.32|5433.65|5433.65|5433.32|5433.32|0
1644856190000|2022-02-14 16:29:50|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1644999340000|2022-02-16 08:15:40|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|0
1644999350000|2022-02-16 08:15:50|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1644999360000|2022-02-16 08:16:00|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1644999390000|2022-02-16 08:16:30|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|0
1644999470000|2022-02-16 08:17:50|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|5529.24|0
1644999490000|2022-02-16 08:18:10|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|0
1644999560000|2022-02-16 08:19:20|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|0
1644999600000|2022-02-16 08:20:00|5530.86|5530.86|5529.08|5529.08|5530.86|5530.86|5529.08|5529.08|0
1644999690000|2022-02-16 08:21:30|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|0
1644999700000|2022-02-16 08:21:40|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|0
1644999880000|2022-02-16 08:24:40|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|0
1644999950000|2022-02-16 08:25:50|5532.15|5532.15|5532.15|5532.15|5532.15|5532.15|5532.15|5532.15|0
1644999960000|2022-02-16 08:26:00|5531.5|5531.5|5527.95|5527.95|5531.5|5531.5|5527.95|5527.95|0
1644999980000|2022-02-16 08:26:20|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|0
1644999990000|2022-02-16 08:26:30|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|0
1645000000000|2022-02-16 08:26:40|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|0
1645000010000|2022-02-16 08:26:50|5528.43|5528.43|5528.11|5528.11|5528.43|5528.43|5528.11|5528.11|0
1645000020000|2022-02-16 08:27:00|5527.46|5527.46|5523.9|5523.9|5527.46|5527.46|5523.9|5523.9|0
1645000040000|2022-02-16 08:27:20|5522.12|5522.12|5520.34|5520.34|5522.12|5522.12|5520.34|5520.34|0
1645000080000|2022-02-16 08:28:00|5522.12|5522.12|5520.5|5520.5|5522.12|5522.12|5520.5|5520.5|0
1645000100000|2022-02-16 08:28:20|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1645000110000|2022-02-16 08:28:30|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|0
1645000120000|2022-02-16 08:28:40|5508.05|5508.05|5508.38|5508.38|5508.38|5508.38|5508.05|5508.05|0
1645000140000|2022-02-16 08:29:00|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|5510.16|0
1645000150000|2022-02-16 08:29:10|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|5508.38|0
1645000190000|2022-02-16 08:29:50|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|0
1645000210000|2022-02-16 08:30:10|5506.27|5506.27|5506.27|5506.27|5509.83|5509.83|5506.27|5506.27|0
1645000230000|2022-02-16 08:30:30|5504.5|5504.5|5500.94|5500.94|5504.5|5504.5|5500.94|5500.94|0
1645000280000|2022-02-16 08:31:20|5499|5499|5499|5499|5499|5499|5499|5499|0
1645000290000|2022-02-16 08:31:30|5500.77|5500.77|5500.77|5500.77|5500.77|5500.77|5500.77|5500.77|0
1645000320000|2022-02-16 08:32:00|5497.22|5497.22|5496.89|5496.89|5497.22|5497.22|5496.89|5496.89|0
1645000510000|2022-02-16 08:35:10|5500.45|5500.45|5498.67|5498.67|5500.45|5500.45|5498.67|5498.67|0
1645000540000|2022-02-16 08:35:40|5500.45|5500.45|5500.45|5500.45|5500.45|5500.45|5500.45|5500.45|0
1645000590000|2022-02-16 08:36:30|5498.67|5498.67|5500.45|5500.45|5500.45|5500.45|5498.67|5498.67|0
1645000630000|2022-02-16 08:37:10|5500.13|5500.13|5494.79|5494.79|5500.13|5500.13|5494.79|5494.79|0
1645000690000|2022-02-16 08:38:10|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|0
1645000810000|2022-02-16 08:40:10|5489.45|5489.45|5487.68|5487.68|5489.45|5489.45|5487.68|5487.68|0
1645000850000|2022-02-16 08:40:50|5484.12|5484.12|5483.31|5483.31|5484.12|5484.12|5481.53|5481.53|0
1645000930000|2022-02-16 08:42:10|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|0
1645001100000|2022-02-16 08:45:00|5485.09|5485.09|5484.76|5484.76|5485.09|5485.09|5484.76|5484.76|0
1645001110000|2022-02-16 08:45:10|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|5486.54|0
1645001140000|2022-02-16 08:45:40|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|0
1645001210000|2022-02-16 08:46:50|5482.98|5482.98|5481.21|5481.21|5482.98|5482.98|5481.21|5481.21|0
1645001350000|2022-02-16 08:49:10|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|0
1645001370000|2022-02-16 08:49:30|5486.54|5486.54|5485.89|5485.89|5486.54|5486.54|5485.89|5485.89|0
1645001380000|2022-02-16 08:49:40|5485.25|5485.25|5483.95|5483.95|5485.25|5485.25|5483.95|5483.95|0
1645001430000|2022-02-16 08:50:30|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1645001450000|2022-02-16 08:50:50|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|0
1645001610000|2022-02-16 08:53:30|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|0
1645001700000|2022-02-16 08:55:00|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|0
1645001790000|2022-02-16 08:56:30|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|0
1645001850000|2022-02-16 08:57:30|5483.14|5483.14|5483.79|5483.79|5483.79|5483.79|5483.14|5483.14|0
1645001890000|2022-02-16 08:58:10|5485.57|5485.57|5487.35|5487.35|5487.35|5487.35|5485.57|5485.57|0
1645002060000|2022-02-16 09:01:00|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|0
1645002070000|2022-02-16 09:01:10|5489.12|5489.12|5487.35|5487.35|5489.12|5489.12|5487.35|5487.35|0
1645002110000|2022-02-16 09:01:50|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|5485.57|0
1645002180000|2022-02-16 09:03:00|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|5485.89|0
1645002210000|2022-02-16 09:03:30|5484.11|5484.11|5485.89|5485.89|5485.89|5485.89|5484.11|5484.11|0
1645002220000|2022-02-16 09:03:40|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|0
1645002230000|2022-02-16 09:03:50|5489.61|5489.61|5488.32|5488.32|5489.94|5489.94|5488.32|5488.32|0
1645002240000|2022-02-16 09:04:00|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|0
1645002250000|2022-02-16 09:04:10|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|0
1645002260000|2022-02-16 09:04:20|5488.96|5488.96|5489.61|5489.61|5489.61|5489.61|5488.96|5488.96|0
1645002380000|2022-02-16 09:06:20|5488.64|5488.64|5483.3|5483.3|5488.64|5488.64|5483.3|5483.3|0
1645002440000|2022-02-16 09:07:20|5483.63|5483.63|5485.41|5485.41|5485.41|5485.41|5483.63|5483.63|0
1645002460000|2022-02-16 09:07:40|5483.63|5483.63|5481.85|5481.85|5483.63|5483.63|5481.85|5481.85|0
1645002540000|2022-02-16 09:09:00|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1645002630000|2022-02-16 09:10:30|5476.35|5476.35|5472.79|5472.79|5476.35|5476.35|5472.79|5472.79|0
1645002650000|2022-02-16 09:10:50|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1645002700000|2022-02-16 09:11:40|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1645002730000|2022-02-16 09:12:10|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1645002750000|2022-02-16 09:12:30|5479.91|5479.91|5480.23|5480.23|5480.23|5480.23|5479.91|5479.91|0
1645002780000|2022-02-16 09:13:00|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|0
1645002790000|2022-02-16 09:13:10|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|0
1645002840000|2022-02-16 09:14:00|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1645002880000|2022-02-16 09:14:40|5481.69|5481.69|5481.69|5481.69|5481.69|5481.69|5481.69|5481.69|0
1645002990000|2022-02-16 09:16:30|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1645003050000|2022-02-16 09:17:30|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|0
1645003080000|2022-02-16 09:18:00|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|0
1645003100000|2022-02-16 09:18:20|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1645003370000|2022-02-16 09:22:50|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1645003460000|2022-02-16 09:24:20|5480.23|5480.23|5476.67|5476.67|5480.23|5480.23|5476.67|5476.67|0
1645003590000|2022-02-16 09:26:30|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|0
1645003760000|2022-02-16 09:29:20|5477.8|5477.8|5476.02|5476.02|5477.8|5477.8|5476.02|5476.02|0
1645003770000|2022-02-16 09:29:30|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1645003800000|2022-02-16 09:30:00|5476.02|5476.02|5475.7|5475.7|5476.02|5476.02|5475.7|5475.7|0
1645003820000|2022-02-16 09:30:20|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1645003830000|2022-02-16 09:30:30|5476.67|5476.67|5476.99|5476.99|5476.99|5476.99|5476.67|5476.67|0
1645003980000|2022-02-16 09:33:00|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|0
1645004000000|2022-02-16 09:33:20|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1645004040000|2022-02-16 09:34:00|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|0
1645004070000|2022-02-16 09:34:30|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1645004090000|2022-02-16 09:34:50|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|5471.49|0
1645004110000|2022-02-16 09:35:10|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1645004330000|2022-02-16 09:38:50|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|0
1645004340000|2022-02-16 09:39:00|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1645004350000|2022-02-16 09:39:10|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|0
1645004380000|2022-02-16 09:39:40|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|5468.1|0
1645004420000|2022-02-16 09:40:20|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1645004430000|2022-02-16 09:40:30|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1645005000000|2022-02-16 09:50:00|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1645005100000|2022-02-16 09:51:40|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1645005110000|2022-02-16 09:51:50|5477.15|5477.15|5480.71|5480.71|5480.71|5480.71|5477.15|5477.15|0
1645005120000|2022-02-16 09:52:00|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1645005180000|2022-02-16 09:53:00|5480.06|5480.06|5478.29|5478.29|5480.06|5480.06|5478.29|5478.29|0
1645005270000|2022-02-16 09:54:30|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|0
1645005310000|2022-02-16 09:55:10|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1645005350000|2022-02-16 09:55:50|5481.2|5481.2|5479.09|5479.09|5481.2|5481.2|5479.09|5479.09|0
1645005410000|2022-02-16 09:56:50|5479.42|5479.42|5479.74|5479.74|5479.74|5479.74|5479.42|5479.42|0
1645005510000|2022-02-16 09:58:30|5481.52|5481.52|5483.3|5483.3|5483.3|5483.3|5481.52|5481.52|0
1645005520000|2022-02-16 09:58:40|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1645005530000|2022-02-16 09:58:50|5479.74|5479.74|5479.42|5479.42|5479.74|5479.74|5479.42|5479.42|0
1645005590000|2022-02-16 09:59:50|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1645005680000|2022-02-16 10:01:20|5476.99|5476.99|5475.21|5475.21|5476.99|5476.99|5475.21|5475.21|0
1645005730000|2022-02-16 10:02:10|5474.56|5474.56|5474.24|5474.24|5474.56|5474.56|5474.24|5474.24|0
1645005780000|2022-02-16 10:03:00|5472.46|5472.46|5468.9|5468.9|5472.46|5472.46|5468.9|5468.9|0
1645005840000|2022-02-16 10:04:00|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|0
1645005850000|2022-02-16 10:04:10|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|0
1645005870000|2022-02-16 10:04:30|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|0
1645005900000|2022-02-16 10:05:00|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|0
1645005910000|2022-02-16 10:05:10|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|0
1645005950000|2022-02-16 10:05:50|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|0
1645005990000|2022-02-16 10:06:30|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1645006010000|2022-02-16 10:06:50|5473.27|5473.27|5472.62|5472.62|5473.27|5473.27|5472.62|5472.62|0
1645006020000|2022-02-16 10:07:00|5471.97|5471.97|5472.62|5472.62|5472.62|5472.62|5471.97|5471.97|0
1645006030000|2022-02-16 10:07:10|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1645006090000|2022-02-16 10:08:10|5473.75|5473.75|5471.97|5471.97|5473.75|5473.75|5471.97|5471.97|0
1645006170000|2022-02-16 10:09:30|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1645006230000|2022-02-16 10:10:30|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|0
1645006370000|2022-02-16 10:12:50|5471|5471|5471|5471|5471|5471|5471|5471|0
1645006560000|2022-02-16 10:16:00|5467.45|5467.45|5465.67|5465.67|5467.45|5467.45|5465.67|5465.67|0
1645006570000|2022-02-16 10:16:10|5462.11|5462.11|5456.77|5456.77|5462.11|5462.11|5456.77|5456.77|0
1645006580000|2022-02-16 10:16:20|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1645006610000|2022-02-16 10:16:50|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1645006640000|2022-02-16 10:17:20|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|0
1645006710000|2022-02-16 10:18:30|5455.32|5455.32|5454.99|5454.99|5455.32|5455.32|5454.99|5454.99|0
1645006720000|2022-02-16 10:18:40|5455.96|5455.96|5456.29|5456.29|5456.29|5456.29|5455.96|5455.96|0
1645006810000|2022-02-16 10:20:10|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1645006950000|2022-02-16 10:22:30|5458.55|5458.55|5460.17|5460.17|5460.49|5460.49|5458.55|5458.55|0
1645006980000|2022-02-16 10:23:00|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|0
1645007130000|2022-02-16 10:25:30|5457.42|5457.42|5453.86|5453.86|5457.42|5457.42|5453.86|5453.86|0
1645007140000|2022-02-16 10:25:40|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1645007200000|2022-02-16 10:26:40|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|5453.86|0
1645007260000|2022-02-16 10:27:40|5457.42|5457.42|5453.86|5453.86|5457.42|5457.42|5453.86|5453.86|0
1645007330000|2022-02-16 10:28:50|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1645007360000|2022-02-16 10:29:20|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1645007530000|2022-02-16 10:32:10|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|0
1645007590000|2022-02-16 10:33:10|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1645007690000|2022-02-16 10:34:50|5454.35|5454.35|5452.57|5452.57|5454.35|5454.35|5452.57|5452.57|0
1645007730000|2022-02-16 10:35:30|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|0
1645007930000|2022-02-16 10:38:50|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|0
1645008000000|2022-02-16 10:40:00|5453.22|5453.22|5451.44|5451.44|5453.22|5453.22|5451.44|5451.44|0
1645008010000|2022-02-16 10:40:10|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1645008060000|2022-02-16 10:41:00|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1645008080000|2022-02-16 10:41:20|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1645008180000|2022-02-16 10:43:00|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1645008570000|2022-02-16 10:49:30|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1645008850000|2022-02-16 10:54:10|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1645008960000|2022-02-16 10:56:00|5453.54|5453.54|5453.86|5453.86|5453.86|5453.86|5453.54|5453.54|0
1645009170000|2022-02-16 10:59:30|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|5459.2|0
1645009190000|2022-02-16 10:59:50|5460.17|5460.17|5460.82|5460.82|5460.82|5460.82|5460.17|5460.17|0
1645009450000|2022-02-16 11:04:10|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1645009550000|2022-02-16 11:05:50|5462.76|5462.76|5463.08|5463.08|5463.08|5463.08|5462.76|5462.76|0
1645009780000|2022-02-16 11:09:40|5464.86|5464.86|5470.2|5470.2|5470.2|5470.2|5464.86|5464.86|0
1645009920000|2022-02-16 11:12:00|5469.55|5469.55|5468.26|5468.26|5469.55|5469.55|5468.26|5468.26|0
1645009960000|2022-02-16 11:12:40|5467.61|5467.61|5466.64|5466.64|5467.61|5467.61|5466.64|5466.64|0
1645009980000|2022-02-16 11:13:00|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|0
1645010010000|2022-02-16 11:13:30|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|5466.64|0
1645010160000|2022-02-16 11:16:00|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|0
1645010290000|2022-02-16 11:18:10|5466.8|5466.8|5465.02|5465.02|5466.8|5466.8|5465.02|5465.02|0
1645010700000|2022-02-16 11:25:00|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1645010760000|2022-02-16 11:26:00|5463.73|5463.73|5456.61|5456.61|5463.73|5463.73|5456.61|5456.61|0
1645010780000|2022-02-16 11:26:20|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|0
1645010800000|2022-02-16 11:26:40|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|0
1645011100000|2022-02-16 11:31:40|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1645011420000|2022-02-16 11:37:00|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|0
1645011480000|2022-02-16 11:38:00|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1645011520000|2022-02-16 11:38:40|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|5462.27|0
1645011590000|2022-02-16 11:39:50|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|0
1645011600000|2022-02-16 11:40:00|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1645011680000|2022-02-16 11:41:20|5462.6|5462.6|5462.92|5462.92|5462.92|5462.92|5462.6|5462.6|0
1645011780000|2022-02-16 11:43:00|5462.6|5462.6|5463.24|5463.24|5463.24|5463.24|5462.6|5462.6|0
1645011810000|2022-02-16 11:43:30|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1645011820000|2022-02-16 11:43:40|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|0
1645011860000|2022-02-16 11:44:20|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1645011870000|2022-02-16 11:44:30|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|0
1645011900000|2022-02-16 11:45:00|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1645011990000|2022-02-16 11:46:30|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|0
1645012020000|2022-02-16 11:47:00|5460.66|5460.66|5460.33|5460.33|5460.66|5460.66|5460.33|5460.33|0
1645012120000|2022-02-16 11:48:40|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1645012210000|2022-02-16 11:50:10|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|0
1645012290000|2022-02-16 11:51:30|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|0
1645012400000|2022-02-16 11:53:20|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|0
1645012530000|2022-02-16 11:55:30|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|0
1645012730000|2022-02-16 11:58:50|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|0
1645012740000|2022-02-16 11:59:00|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1645012760000|2022-02-16 11:59:20|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1645012870000|2022-02-16 12:01:10|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1645012880000|2022-02-16 12:01:20|5457.74|5457.74|5457.42|5457.42|5457.74|5457.74|5457.42|5457.42|0
1645012910000|2022-02-16 12:01:50|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1645012930000|2022-02-16 12:02:10|5458.07|5458.07|5457.1|5457.1|5458.07|5458.07|5457.1|5457.1|0
1645013050000|2022-02-16 12:04:10|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|0
1645013420000|2022-02-16 12:10:20|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1645013440000|2022-02-16 12:10:40|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|0
1645013460000|2022-02-16 12:11:00|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1645013630000|2022-02-16 12:13:50|5456.77|5456.77|5454.99|5454.99|5456.77|5456.77|5454.99|5454.99|0
1645013640000|2022-02-16 12:14:00|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1645013980000|2022-02-16 12:19:40|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1645014150000|2022-02-16 12:22:30|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1645014240000|2022-02-16 12:24:00|5453.54|5453.54|5451.76|5451.76|5453.54|5453.54|5451.76|5451.76|0
1645014250000|2022-02-16 12:24:10|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1645014270000|2022-02-16 12:24:30|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1645014310000|2022-02-16 12:25:10|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1645014330000|2022-02-16 12:25:30|5453.86|5453.86|5454.51|5454.51|5454.51|5454.51|5453.86|5453.86|0
1645014370000|2022-02-16 12:26:10|5452.73|5452.73|5447.4|5447.4|5452.73|5452.73|5447.4|5447.4|0
1645014380000|2022-02-16 12:26:20|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1645014490000|2022-02-16 12:28:10|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|0
1645014510000|2022-02-16 12:28:30|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1645014530000|2022-02-16 12:28:50|5449.17|5449.17|5447.4|5447.4|5449.17|5449.17|5447.4|5447.4|0
1645014540000|2022-02-16 12:29:00|5447.72|5447.72|5448.04|5448.04|5448.04|5448.04|5447.72|5447.72|0
1645014560000|2022-02-16 12:29:20|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|0
1645014610000|2022-02-16 12:30:10|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|0
1645014650000|2022-02-16 12:30:50|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1645014910000|2022-02-16 12:35:10|5447.72|5447.72|5445.94|5445.94|5447.72|5447.72|5445.94|5445.94|0
1645014920000|2022-02-16 12:35:20|5444.97|5444.97|5445.62|5445.62|5447.4|5447.4|5443.19|5443.19|0
1645014960000|2022-02-16 12:36:00|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|0
1645015030000|2022-02-16 12:37:10|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1645015090000|2022-02-16 12:38:10|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1645015130000|2022-02-16 12:38:50|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1645015150000|2022-02-16 12:39:10|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1645015200000|2022-02-16 12:40:00|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1645015210000|2022-02-16 12:40:10|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|0
1645015240000|2022-02-16 12:40:40|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1645015260000|2022-02-16 12:41:00|5448.85|5448.85|5449.17|5449.17|5449.17|5449.17|5448.85|5448.85|0
1645015270000|2022-02-16 12:41:10|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|0
1645015300000|2022-02-16 12:41:40|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|0
1645015340000|2022-02-16 12:42:20|5447.07|5447.07|5451.6|5451.6|5451.6|5451.6|5447.07|5447.07|0
1645015420000|2022-02-16 12:43:40|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|0
1645015430000|2022-02-16 12:43:50|5450.31|5450.31|5450.95|5450.95|5450.95|5450.95|5450.31|5450.31|0
1645015440000|2022-02-16 12:44:00|5450.31|5450.31|5450.31|5450.31|5450.31|5450.31|5450.31|5450.31|0
1645015470000|2022-02-16 12:44:30|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1645015480000|2022-02-16 12:44:40|5449.01|5449.01|5449.66|5449.66|5449.66|5449.66|5449.01|5449.01|0
1645015490000|2022-02-16 12:44:50|5448.36|5448.36|5447.72|5447.72|5448.36|5448.36|5447.72|5447.72|0
1645015500000|2022-02-16 12:45:00|5448.04|5448.04|5448.36|5448.36|5448.36|5448.36|5448.04|5448.04|0
1645015560000|2022-02-16 12:46:00|5448.69|5448.69|5449.01|5449.01|5449.01|5449.01|5448.36|5448.36|0
1645015570000|2022-02-16 12:46:10|5449.34|5449.34|5448.36|5448.36|5449.34|5449.34|5448.36|5448.36|0
1645015620000|2022-02-16 12:47:00|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1645015680000|2022-02-16 12:48:00|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|5449.01|0
1645015690000|2022-02-16 12:48:10|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1645015850000|2022-02-16 12:50:50|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1645015910000|2022-02-16 12:51:50|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1645016040000|2022-02-16 12:54:00|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|0
1645016170000|2022-02-16 12:56:10|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1645016240000|2022-02-16 12:57:20|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1645016310000|2022-02-16 12:58:30|5452.41|5452.41|5450.63|5450.63|5452.41|5452.41|5450.63|5450.63|0
1645016400000|2022-02-16 13:00:00|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|0
1645016530000|2022-02-16 13:02:10|5450.63|5450.63|5448.85|5448.85|5450.63|5450.63|5448.85|5448.85|0
1645016560000|2022-02-16 13:02:40|5450.63|5450.63|5448.85|5448.85|5450.63|5450.63|5448.85|5448.85|0
1645016600000|2022-02-16 13:03:20|5448.2|5448.2|5448.53|5448.53|5448.53|5448.53|5448.2|5448.2|0
1645016850000|2022-02-16 13:07:30|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|0
1645016870000|2022-02-16 13:07:50|5444.97|5444.97|5443.19|5443.19|5444.97|5444.97|5443.19|5443.19|0
1645016890000|2022-02-16 13:08:10|5441.41|5441.41|5439.63|5439.63|5441.41|5441.41|5439.63|5439.63|0
1645016900000|2022-02-16 13:08:20|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1645016910000|2022-02-16 13:08:30|5439.63|5439.63|5441.41|5441.41|5441.41|5441.41|5439.63|5439.63|0
1645016960000|2022-02-16 13:09:20|5441.74|5441.74|5442.06|5442.06|5442.06|5442.06|5441.74|5441.74|0
1645016970000|2022-02-16 13:09:30|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|0
1645016980000|2022-02-16 13:09:40|5442.71|5442.71|5440.93|5440.93|5442.71|5442.71|5439.15|5439.15|0
1645017010000|2022-02-16 13:10:10|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|0
1645017050000|2022-02-16 13:10:50|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1645017080000|2022-02-16 13:11:20|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1645017110000|2022-02-16 13:11:50|5443.68|5443.68|5444|5444|5444|5444|5443.68|5443.68|0
1645017120000|2022-02-16 13:12:00|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|5445.78|0
1645017220000|2022-02-16 13:13:40|5444|5444|5442.22|5442.22|5444|5444|5442.22|5442.22|0
1645017240000|2022-02-16 13:14:00|5440.44|5440.44|5438.67|5438.67|5440.44|5440.44|5438.67|5438.67|0
1645017250000|2022-02-16 13:14:10|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1645017260000|2022-02-16 13:14:20|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1645017270000|2022-02-16 13:14:30|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1645017280000|2022-02-16 13:14:40|5436.56|5436.56|5433.81|5433.81|5436.56|5436.56|5433.81|5433.81|0
1645017290000|2022-02-16 13:14:50|5432.03|5432.03|5430.26|5430.26|5432.03|5432.03|5430.26|5430.26|0
1645017300000|2022-02-16 13:15:00|5433.81|5433.81|5432.03|5432.03|5433.81|5433.81|5432.03|5432.03|0
1645017310000|2022-02-16 13:15:10|5433.81|5433.81|5432.03|5432.03|5433.81|5433.81|5432.03|5432.03|0
1645017330000|2022-02-16 13:15:30|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1645017340000|2022-02-16 13:15:40|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1645017400000|2022-02-16 13:16:40|5442.71|5442.71|5444.49|5444.49|5444.49|5444.49|5442.71|5442.71|0
1645017490000|2022-02-16 13:18:10|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|0
1645017510000|2022-02-16 13:18:30|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1645017600000|2022-02-16 13:20:00|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1645017630000|2022-02-16 13:20:30|5444.49|5444.49|5448.04|5448.04|5448.04|5448.04|5444.49|5444.49|0
1645017820000|2022-02-16 13:23:40|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1645018100000|2022-02-16 13:28:20|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1645018140000|2022-02-16 13:29:00|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1645018160000|2022-02-16 13:29:20|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1645018190000|2022-02-16 13:29:50|5455|5455|5453.22|5453.22|5455|5455|5453.22|5453.22|0
1645018200000|2022-02-16 13:30:00|5455|5455|5455.32|5455.32|5455.32|5455.32|5455|5455|0
1645018220000|2022-02-16 13:30:20|5455|5455|5455|5455|5455|5455|5455|5455|0
1645018320000|2022-02-16 13:32:00|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|0
1645018330000|2022-02-16 13:32:10|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1645018390000|2022-02-16 13:33:10|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|0
1645018410000|2022-02-16 13:33:30|5455|5455|5455|5455|5455|5455|5455|5455|0
1645018580000|2022-02-16 13:36:20|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|0
1645018600000|2022-02-16 13:36:40|5455|5455|5455|5455|5455|5455|5455|5455|0
1645018660000|2022-02-16 13:37:40|5454.35|5454.35|5452.9|5452.9|5454.35|5454.35|5452.57|5452.57|0
1645018690000|2022-02-16 13:38:10|5451.12|5451.12|5452.9|5452.9|5452.9|5452.9|5451.12|5451.12|0
1645018720000|2022-02-16 13:38:40|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1645018760000|2022-02-16 13:39:20|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1645018790000|2022-02-16 13:39:50|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1645018850000|2022-02-16 13:40:50|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|0
1645018910000|2022-02-16 13:41:50|5439.96|5439.96|5432.84|5432.84|5439.96|5439.96|5432.84|5432.84|0
1645018920000|2022-02-16 13:42:00|5434.62|5434.62|5438.18|5438.18|5439.96|5439.96|5434.62|5434.62|0
1645018970000|2022-02-16 13:42:50|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1645019000000|2022-02-16 13:43:20|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|0
1645019040000|2022-02-16 13:44:00|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1645019110000|2022-02-16 13:45:10|5441.74|5441.74|5443.51|5443.51|5443.51|5443.51|5441.74|5441.74|0
1645019190000|2022-02-16 13:46:30|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|0
1645019290000|2022-02-16 13:48:10|5443.51|5443.51|5445.29|5445.29|5445.29|5445.29|5443.51|5443.51|0
1645019310000|2022-02-16 13:48:30|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1645019330000|2022-02-16 13:48:50|5444.32|5444.32|5443.68|5443.68|5444.32|5444.32|5443.68|5443.68|0
1645019430000|2022-02-16 13:50:30|5443.35|5443.35|5442.7|5442.7|5443.35|5443.35|5442.7|5442.7|0
1645019440000|2022-02-16 13:50:40|5442.38|5442.38|5442.06|5442.06|5442.38|5442.38|5442.06|5442.06|0
1645019450000|2022-02-16 13:50:50|5441.41|5441.41|5440.76|5440.76|5441.41|5441.41|5440.76|5440.76|0
1645019470000|2022-02-16 13:51:10|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|0
1645019540000|2022-02-16 13:52:20|5440.44|5440.44|5440.76|5440.76|5440.76|5440.76|5440.44|5440.44|0
1645019550000|2022-02-16 13:52:30|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|0
1645019610000|2022-02-16 13:53:30|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|0
1645019620000|2022-02-16 13:53:40|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1645019700000|2022-02-16 13:55:00|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1645019710000|2022-02-16 13:55:10|5438.18|5438.18|5436.4|5436.4|5438.18|5438.18|5436.4|5436.4|0
1645019750000|2022-02-16 13:55:50|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|0
1645019780000|2022-02-16 13:56:20|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1645019820000|2022-02-16 13:57:00|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1645019910000|2022-02-16 13:58:30|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1645019990000|2022-02-16 13:59:50|5433.32|5433.32|5432.68|5432.68|5433.32|5433.32|5432.68|5432.68|0
1645020020000|2022-02-16 14:00:20|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1645020030000|2022-02-16 14:00:30|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1645020040000|2022-02-16 14:00:40|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|0
1645020080000|2022-02-16 14:01:20|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1645020110000|2022-02-16 14:01:50|5426.37|5426.37|5424.59|5424.59|5426.37|5426.37|5424.59|5424.59|0
1645020140000|2022-02-16 14:02:20|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1645020170000|2022-02-16 14:02:50|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1645020180000|2022-02-16 14:03:00|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1645020250000|2022-02-16 14:04:10|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1645020290000|2022-02-16 14:04:50|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1645020310000|2022-02-16 14:05:10|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1645020340000|2022-02-16 14:05:40|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1645020370000|2022-02-16 14:06:10|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1645020400000|2022-02-16 14:06:40|5424.75|5424.75|5425.07|5425.07|5425.4|5425.4|5424.75|5424.75|0
1645020420000|2022-02-16 14:07:00|5425.4|5425.4|5426.04|5426.04|5426.04|5426.04|5425.4|5425.4|0
1645020520000|2022-02-16 14:08:40|5424.27|5424.27|5426.04|5426.04|5426.04|5426.04|5424.27|5424.27|0
1645020540000|2022-02-16 14:09:00|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|0
1645020560000|2022-02-16 14:09:20|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|0
1645020840000|2022-02-16 14:14:00|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|5424.75|0
1645020900000|2022-02-16 14:15:00|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1645020920000|2022-02-16 14:15:20|5424.75|5424.75|5428.15|5428.15|5428.15|5428.15|5424.75|5424.75|0
1645020930000|2022-02-16 14:15:30|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|0
1645020950000|2022-02-16 14:15:50|5428.15|5428.15|5429.93|5429.93|5429.93|5429.93|5428.15|5428.15|0
1645020970000|2022-02-16 14:16:10|5430.25|5430.25|5429.28|5429.28|5430.25|5430.25|5429.28|5429.28|0
1645020990000|2022-02-16 14:16:30|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1645021010000|2022-02-16 14:16:50|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1645021130000|2022-02-16 14:18:50|5426.04|5426.04|5425.07|5425.07|5426.04|5426.04|5425.07|5425.07|0
1645021140000|2022-02-16 14:19:00|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1645021150000|2022-02-16 14:19:10|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|0
1645021190000|2022-02-16 14:19:50|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|0
1645021210000|2022-02-16 14:20:10|5433.16|5433.16|5433.48|5433.48|5433.48|5433.48|5433.16|5433.16|0
1645021240000|2022-02-16 14:20:40|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1645021260000|2022-02-16 14:21:00|5434.61|5434.61|5438.17|5438.17|5438.17|5438.17|5434.61|5434.61|0
1645021300000|2022-02-16 14:21:40|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1645021310000|2022-02-16 14:21:50|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|0
1645021320000|2022-02-16 14:22:00|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|0
1645021390000|2022-02-16 14:23:10|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|5440.6|0
1645021460000|2022-02-16 14:24:20|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|5438.82|0
1645021470000|2022-02-16 14:24:30|5437.04|5437.04|5435.26|5435.26|5437.04|5437.04|5435.26|5435.26|0
1645021500000|2022-02-16 14:25:00|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1645021540000|2022-02-16 14:25:40|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|0
1645021550000|2022-02-16 14:25:50|5436.72|5436.72|5437.36|5437.36|5437.36|5437.36|5436.72|5436.72|0
1645021570000|2022-02-16 14:26:10|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1645021580000|2022-02-16 14:26:20|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|0
1645021610000|2022-02-16 14:26:50|5440.92|5440.92|5439.14|5439.14|5440.92|5440.92|5439.14|5439.14|0
1645021630000|2022-02-16 14:27:10|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|0
1645021670000|2022-02-16 14:27:50|5439.14|5439.14|5440.92|5440.92|5440.92|5440.92|5439.14|5439.14|0
1645021740000|2022-02-16 14:29:00|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|0
1645021800000|2022-02-16 14:30:00|5440.92|5440.92|5439.14|5439.14|5440.92|5440.92|5439.14|5439.14|0
1645021810000|2022-02-16 14:30:10|5440.92|5440.92|5440.92|5440.92|5444.48|5444.48|5440.92|5440.92|0
1645021820000|2022-02-16 14:30:20|5442.7|5442.7|5440.92|5440.92|5442.7|5442.7|5440.92|5440.92|0
1645021830000|2022-02-16 14:30:30|5444.48|5444.48|5444.48|5444.48|5446.26|5446.26|5444.48|5444.48|0
1645021840000|2022-02-16 14:30:40|5442.7|5442.7|5440.92|5440.92|5442.7|5442.7|5440.92|5440.92|0
1645021860000|2022-02-16 14:31:00|5442.7|5442.7|5440.92|5440.92|5444.48|5444.48|5440.92|5440.92|0
1645021870000|2022-02-16 14:31:10|5439.95|5439.95|5440.27|5440.27|5440.27|5440.27|5439.63|5439.63|0
1645021880000|2022-02-16 14:31:20|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|0
1645021900000|2022-02-16 14:31:40|5437.2|5437.2|5436.88|5436.88|5437.2|5437.2|5436.88|5436.88|0
1645021920000|2022-02-16 14:32:00|5433.32|5433.32|5435.1|5435.1|5435.1|5435.1|5433.32|5433.32|0
1645021930000|2022-02-16 14:32:10|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1645021960000|2022-02-16 14:32:40|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1645021980000|2022-02-16 14:33:00|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1645021990000|2022-02-16 14:33:10|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1645022000000|2022-02-16 14:33:20|5440.43|5440.43|5438.66|5438.66|5440.43|5440.43|5438.66|5438.66|0
1645022010000|2022-02-16 14:33:30|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1645022020000|2022-02-16 14:33:40|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1645022040000|2022-02-16 14:34:00|5434.77|5434.77|5438.33|5438.33|5438.33|5438.33|5434.77|5434.77|0
1645022050000|2022-02-16 14:34:10|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1645022140000|2022-02-16 14:35:40|5434.13|5434.13|5435.91|5435.91|5435.91|5435.91|5434.13|5434.13|0
1645022190000|2022-02-16 14:36:30|5437.68|5437.68|5437.68|5437.68|5439.46|5439.46|5437.68|5437.68|0
1645022200000|2022-02-16 14:36:40|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1645022210000|2022-02-16 14:36:50|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1645022220000|2022-02-16 14:37:00|5435.91|5435.91|5437.68|5437.68|5437.68|5437.68|5434.13|5434.13|0
1645022250000|2022-02-16 14:37:30|5435.91|5435.91|5437.68|5437.68|5437.68|5437.68|5435.91|5435.91|0
1645022260000|2022-02-16 14:37:40|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1645022270000|2022-02-16 14:37:50|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1645022290000|2022-02-16 14:38:10|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1645022300000|2022-02-16 14:38:20|5434.93|5434.93|5433.96|5433.96|5434.93|5434.93|5433.96|5433.96|0
1645022310000|2022-02-16 14:38:30|5432.19|5432.19|5431.86|5431.86|5432.19|5432.19|5431.86|5431.86|0
1645022340000|2022-02-16 14:39:00|5430.08|5430.08|5430.08|5430.08|5431.86|5431.86|5430.08|5430.08|0
1645022400000|2022-02-16 14:40:00|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5427.98|5427.98|0
1645022420000|2022-02-16 14:40:20|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1645022430000|2022-02-16 14:40:30|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|0
1645022450000|2022-02-16 14:40:50|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1645022520000|2022-02-16 14:42:00|5432.02|5432.02|5432.67|5432.67|5432.67|5432.67|5432.02|5432.02|0
1645022610000|2022-02-16 14:43:30|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1645022620000|2022-02-16 14:43:40|5429.11|5429.11|5427.33|5427.33|5429.11|5429.11|5427.33|5427.33|0
1645022640000|2022-02-16 14:44:00|5426.04|5426.04|5423.94|5423.94|5426.04|5426.04|5423.94|5423.94|0
1645022650000|2022-02-16 14:44:10|5422.16|5422.16|5425.71|5425.71|5425.71|5425.71|5422.16|5422.16|0
1645022670000|2022-02-16 14:44:30|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1645022710000|2022-02-16 14:45:10|5422.64|5422.64|5424.42|5424.42|5424.42|5424.42|5422.64|5422.64|0
1645022720000|2022-02-16 14:45:20|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|0
1645022730000|2022-02-16 14:45:30|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1645022740000|2022-02-16 14:45:40|5425.07|5425.07|5425.07|5425.07|5426.85|5426.85|5425.07|5425.07|0
1645022750000|2022-02-16 14:45:50|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1645022760000|2022-02-16 14:46:00|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1645022780000|2022-02-16 14:46:20|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1645022820000|2022-02-16 14:47:00|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1645022850000|2022-02-16 14:47:30|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1645022860000|2022-02-16 14:47:40|5422.32|5422.32|5421.99|5421.99|5422.32|5422.32|5421.99|5421.99|0
1645022880000|2022-02-16 14:48:00|5420.21|5420.21|5421.99|5421.99|5421.99|5421.99|5420.21|5420.21|0
1645022930000|2022-02-16 14:48:50|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|0
1645022940000|2022-02-16 14:49:00|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|0
1645022990000|2022-02-16 14:49:50|5421.99|5421.99|5420.21|5420.21|5421.99|5421.99|5420.21|5420.21|0
1645023000000|2022-02-16 14:50:00|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1645023010000|2022-02-16 14:50:10|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|0
1645023020000|2022-02-16 14:50:20|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1645023050000|2022-02-16 14:50:50|5420.37|5420.37|5418.6|5418.6|5420.37|5420.37|5418.6|5418.6|0
1645023070000|2022-02-16 14:51:10|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1645023150000|2022-02-16 14:52:30|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|0
1645023200000|2022-02-16 14:53:20|5417.62|5417.62|5417.95|5417.95|5417.95|5417.95|5417.62|5417.62|0
1645023210000|2022-02-16 14:53:30|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|0
1645023240000|2022-02-16 14:54:00|5420.05|5420.05|5418.27|5418.27|5420.05|5420.05|5418.27|5418.27|0
1645023250000|2022-02-16 14:54:10|5420.05|5420.05|5420.05|5420.05|5421.83|5421.83|5420.05|5420.05|0
1645023260000|2022-02-16 14:54:20|5418.27|5418.27|5420.05|5420.05|5420.05|5420.05|5418.27|5418.27|0
1645023290000|2022-02-16 14:54:50|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1645023300000|2022-02-16 14:55:00|5421.18|5421.18|5422.15|5422.15|5422.15|5422.15|5421.18|5421.18|0
1645023420000|2022-02-16 14:57:00|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1645023470000|2022-02-16 14:57:50|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|0
1645023480000|2022-02-16 14:58:00|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|0
1645023510000|2022-02-16 14:58:30|5429.43|5429.43|5431.21|5431.21|5431.21|5431.21|5429.43|5429.43|0
1645023540000|2022-02-16 14:59:00|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|0
1645023600000|2022-02-16 15:00:00|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|0
1645023610000|2022-02-16 15:00:10|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1645023620000|2022-02-16 15:00:20|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1645023630000|2022-02-16 15:00:30|5429.76|5429.76|5428.78|5428.78|5429.76|5429.76|5428.78|5428.78|0
1645023660000|2022-02-16 15:01:00|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1645023720000|2022-02-16 15:02:00|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|0
1645023750000|2022-02-16 15:02:30|5426.84|5426.84|5427.17|5427.17|5427.17|5427.17|5426.84|5426.84|0
1645023780000|2022-02-16 15:03:00|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|0
1645023850000|2022-02-16 15:04:10|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1645023860000|2022-02-16 15:04:20|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|0
1645023900000|2022-02-16 15:05:00|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|0
1645023960000|2022-02-16 15:06:00|5431.69|5431.69|5432.02|5432.02|5432.02|5432.02|5431.69|5431.69|0
1645024060000|2022-02-16 15:07:40|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1645024340000|2022-02-16 15:12:20|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1645024430000|2022-02-16 15:13:50|5430.72|5430.72|5429.43|5429.43|5430.72|5430.72|5429.43|5429.43|0
1645024440000|2022-02-16 15:14:00|5431.21|5431.21|5431.21|5431.21|5432.99|5432.99|5431.21|5431.21|0
1645024450000|2022-02-16 15:14:10|5431.53|5431.53|5429.75|5429.75|5431.53|5431.53|5429.75|5429.75|0
1645024460000|2022-02-16 15:14:20|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|0
1645024500000|2022-02-16 15:15:00|5430.08|5430.08|5428.78|5428.78|5430.08|5430.08|5428.78|5428.78|0
1645024510000|2022-02-16 15:15:10|5427|5427|5427|5427|5427|5427|5427|5427|0
1645024520000|2022-02-16 15:15:20|5426.36|5426.36|5424.58|5424.58|5426.36|5426.36|5424.58|5424.58|0
1645024540000|2022-02-16 15:15:40|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|5422.8|0
1645024550000|2022-02-16 15:15:50|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645024560000|2022-02-16 15:16:00|5423.12|5423.12|5425.22|5425.22|5425.22|5425.22|5423.12|5423.12|0
1645024580000|2022-02-16 15:16:20|5427|5427|5427.33|5427.33|5427.33|5427.33|5427|5427|0
1645024640000|2022-02-16 15:17:20|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1645024650000|2022-02-16 15:17:30|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|0
1645024680000|2022-02-16 15:18:00|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|0
1645024790000|2022-02-16 15:19:50|5429.27|5429.27|5430.4|5430.4|5430.4|5430.4|5428.62|5428.62|0
1645024830000|2022-02-16 15:20:30|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|0
1645024850000|2022-02-16 15:20:50|5426.84|5426.84|5428.62|5428.62|5428.62|5428.62|5426.84|5426.84|0
1645024860000|2022-02-16 15:21:00|5428.3|5428.3|5427.65|5427.65|5428.3|5428.3|5427.65|5427.65|0
1645024920000|2022-02-16 15:22:00|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|0
1645024930000|2022-02-16 15:22:10|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|0
1645024950000|2022-02-16 15:22:30|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|0
1645024970000|2022-02-16 15:22:50|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1645025020000|2022-02-16 15:23:40|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|0
1645025030000|2022-02-16 15:23:50|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1645025070000|2022-02-16 15:24:30|5426.19|5426.19|5427.97|5427.97|5427.97|5427.97|5426.19|5426.19|0
1645025090000|2022-02-16 15:24:50|5427.65|5427.65|5428.3|5428.3|5428.3|5428.3|5427.65|5427.65|0
1645025160000|2022-02-16 15:26:00|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|5426.52|0
1645025220000|2022-02-16 15:27:00|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|0
1645025320000|2022-02-16 15:28:40|5422.96|5422.96|5421.18|5421.18|5422.96|5422.96|5419.4|5419.4|0
1645025330000|2022-02-16 15:28:50|5419.4|5419.4|5421.18|5421.18|5421.18|5421.18|5419.4|5419.4|0
1645025340000|2022-02-16 15:29:00|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1645025440000|2022-02-16 15:30:40|5421.18|5421.18|5421.18|5421.18|5422.96|5422.96|5421.18|5421.18|0
1645025460000|2022-02-16 15:31:00|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1645025470000|2022-02-16 15:31:10|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|0
1645025510000|2022-02-16 15:31:50|5421.51|5421.51|5423.61|5423.61|5423.61|5423.61|5421.51|5421.51|0
1645025580000|2022-02-16 15:33:00|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1645025590000|2022-02-16 15:33:10|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|0
1645025600000|2022-02-16 15:33:20|5427.81|5427.81|5427.81|5427.81|5427.81|5427.81|5427.81|5427.81|0
1645025810000|2022-02-16 15:36:50|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1645025820000|2022-02-16 15:37:00|5427.17|5427.17|5426.84|5426.84|5427.17|5427.17|5426.19|5426.19|0
1645025910000|2022-02-16 15:38:30|5428.62|5428.62|5428.62|5428.62|5430.4|5430.4|5428.62|5428.62|0
1645026010000|2022-02-16 15:40:10|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1645026050000|2022-02-16 15:40:50|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|0
1645026060000|2022-02-16 15:41:00|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1645026100000|2022-02-16 15:41:40|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|5432.18|0
1645026110000|2022-02-16 15:41:50|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1645026220000|2022-02-16 15:43:40|5430.72|5430.72|5431.05|5431.05|5431.05|5431.05|5430.72|5430.72|0
1645026240000|2022-02-16 15:44:00|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1645026250000|2022-02-16 15:44:10|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|0
1645026310000|2022-02-16 15:45:10|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1645026320000|2022-02-16 15:45:20|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|0
1645026390000|2022-02-16 15:46:30|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1645026400000|2022-02-16 15:46:40|5434.6|5434.6|5434.6|5434.6|5434.6|5434.6|5434.6|5434.6|0
1645026420000|2022-02-16 15:47:00|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|0
1645026430000|2022-02-16 15:47:10|5437.03|5437.03|5436.71|5436.71|5437.03|5437.03|5436.71|5436.71|0
1645026470000|2022-02-16 15:47:50|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1645026480000|2022-02-16 15:48:00|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|0
1645026530000|2022-02-16 15:48:50|5439.78|5439.78|5441.56|5441.56|5441.56|5441.56|5439.78|5439.78|0
1645026590000|2022-02-16 15:49:50|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|0
1645026600000|2022-02-16 15:50:00|5443.66|5443.66|5441.88|5441.88|5443.66|5443.66|5441.88|5441.88|0
1645026790000|2022-02-16 15:53:10|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|0
1645026820000|2022-02-16 15:53:40|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|5441.88|0
1645026860000|2022-02-16 15:54:20|5441.24|5441.24|5440.91|5440.91|5441.24|5441.24|5440.91|5440.91|0
1645026870000|2022-02-16 15:54:30|5440.59|5440.59|5440.26|5440.26|5440.59|5440.59|5440.26|5440.26|0
1645026880000|2022-02-16 15:54:40|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1645026940000|2022-02-16 15:55:40|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|0
1645027020000|2022-02-16 15:57:00|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5441.4|5441.4|0
1645027090000|2022-02-16 15:58:10|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|0
1645027100000|2022-02-16 15:58:20|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|0
1645027140000|2022-02-16 15:59:00|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|0
1645027150000|2022-02-16 15:59:10|5438.65|5438.65|5435.09|5435.09|5438.65|5438.65|5435.09|5435.09|0
1645027260000|2022-02-16 16:01:00|5435.41|5435.41|5438.16|5438.16|5438.16|5438.16|5435.41|5435.41|0
1645027290000|2022-02-16 16:01:30|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|0
1645027320000|2022-02-16 16:02:00|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645027440000|2022-02-16 16:04:00|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1645027500000|2022-02-16 16:05:00|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|0
1645027560000|2022-02-16 16:06:00|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|0
1645027570000|2022-02-16 16:06:10|5434.28|5434.28|5434.93|5434.93|5434.93|5434.93|5434.28|5434.28|0
1645027590000|2022-02-16 16:06:30|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1645027600000|2022-02-16 16:06:40|5436.38|5436.38|5436.71|5436.71|5436.71|5436.71|5436.38|5436.38|0
1645027630000|2022-02-16 16:07:10|5438.49|5438.49|5440.59|5440.59|5440.59|5440.59|5438.49|5438.49|0
1645027740000|2022-02-16 16:09:00|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|0
1645027830000|2022-02-16 16:10:30|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|0
1645027850000|2022-02-16 16:10:50|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|0
1645027870000|2022-02-16 16:11:10|5445.12|5445.12|5446.9|5446.9|5446.9|5446.9|5445.12|5445.12|0
1645027890000|2022-02-16 16:11:30|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|0
1645027930000|2022-02-16 16:12:10|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1645027950000|2022-02-16 16:12:30|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|0
1645028110000|2022-02-16 16:15:10|5443.34|5443.34|5443.99|5443.99|5443.99|5443.99|5443.34|5443.34|0
1645028120000|2022-02-16 16:15:20|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1645028130000|2022-02-16 16:15:30|5446.74|5446.74|5449.97|5449.97|5449.97|5449.97|5446.41|5446.41|0
1645028140000|2022-02-16 16:15:40|5450.29|5450.29|5450.29|5450.29|5450.29|5450.29|5450.29|5450.29|0
1645028180000|2022-02-16 16:16:20|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1645028260000|2022-02-16 16:17:40|5449.97|5449.97|5449.65|5449.65|5449.97|5449.97|5449.65|5449.65|0
1645028320000|2022-02-16 16:18:40|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|0
1645028340000|2022-02-16 16:19:00|5446.9|5446.9|5445.12|5445.12|5446.9|5446.9|5445.12|5445.12|0
1645028420000|2022-02-16 16:20:20|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|0
1645028480000|2022-02-16 16:21:20|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1645028520000|2022-02-16 16:22:00|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|0
1645028570000|2022-02-16 16:22:50|5442.69|5442.69|5444.47|5444.47|5444.47|5444.47|5442.69|5442.69|0
1645028590000|2022-02-16 16:23:10|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1645028600000|2022-02-16 16:23:20|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|5446.57|0
1645028670000|2022-02-16 16:24:30|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1645028750000|2022-02-16 16:25:50|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|0
1645028810000|2022-02-16 16:26:50|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|0
1645028820000|2022-02-16 16:27:00|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1645028870000|2022-02-16 16:27:50|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|0
1645028940000|2022-02-16 16:29:00|5444.15|5444.15|5442.37|5442.37|5444.15|5444.15|5442.37|5442.37|0
1645028970000|2022-02-16 16:29:30|5440.59|5440.59|5442.37|5442.37|5442.37|5442.37|5440.59|5440.59|0
1645028980000|2022-02-16 16:29:40|5442.04|5442.04|5442.69|5442.69|5442.69|5442.69|5442.04|5442.04|0
1645028990000|2022-02-16 16:29:50|5440.91|5440.91|5441.72|5441.72|5441.72|5441.72|5439.94|5439.94|0
1645085700000|2022-02-17 08:15:00|5511.43|5511.43|5509.33|5509.33|5511.43|5511.43|5509.33|5509.33|0
1645085710000|2022-02-17 08:15:10|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|5508.68|0
1645085730000|2022-02-17 08:15:30|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1645085760000|2022-02-17 08:16:00|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|0
1645085770000|2022-02-17 08:16:10|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1645085790000|2022-02-17 08:16:30|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1645085800000|2022-02-17 08:16:40|5514.02|5514.02|5512.24|5512.24|5514.02|5514.02|5512.24|5512.24|0
1645085820000|2022-02-17 08:17:00|5515.8|5515.8|5519.35|5519.35|5519.35|5519.35|5515.8|5515.8|0
1645085850000|2022-02-17 08:17:30|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1645085860000|2022-02-17 08:17:40|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1645085900000|2022-02-17 08:18:20|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|0
1645085940000|2022-02-17 08:19:00|5514.02|5514.02|5515.8|5515.8|5515.8|5515.8|5514.02|5514.02|0
1645085950000|2022-02-17 08:19:10|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|0
1645086010000|2022-02-17 08:20:10|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|0
1645086020000|2022-02-17 08:20:20|5514.34|5514.34|5514.34|5514.34|5514.34|5514.34|5514.34|5514.34|0
1645086040000|2022-02-17 08:20:40|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|0
1645086100000|2022-02-17 08:21:40|5516.77|5516.77|5516.77|5516.77|5516.77|5516.77|5516.77|5516.77|0
1645086120000|2022-02-17 08:22:00|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|0
1645086140000|2022-02-17 08:22:20|5519.52|5519.52|5520.16|5520.16|5520.16|5520.16|5519.52|5519.52|0
1645086200000|2022-02-17 08:23:20|5520.81|5520.81|5517.74|5517.74|5520.81|5520.81|5517.74|5517.74|0
1645086290000|2022-02-17 08:24:50|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|5514.18|0
1645086300000|2022-02-17 08:25:00|5515.96|5515.96|5515.64|5515.64|5515.96|5515.96|5515.64|5515.64|0
1645086310000|2022-02-17 08:25:10|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1645086340000|2022-02-17 08:25:40|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|5514.99|0
1645086360000|2022-02-17 08:26:00|5516.28|5516.28|5518.23|5518.23|5518.23|5518.23|5516.28|5516.28|0
1645086400000|2022-02-17 08:26:40|5516.93|5516.93|5510.46|5510.46|5516.93|5516.93|5509.82|5509.82|0
1645086410000|2022-02-17 08:26:50|5509.49|5509.49|5508.2|5508.2|5509.49|5509.49|5508.2|5508.2|0
1645086420000|2022-02-17 08:27:00|5506.42|5506.42|5504.64|5504.64|5506.42|5506.42|5504.64|5504.64|0
1645086430000|2022-02-17 08:27:10|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1645086460000|2022-02-17 08:27:40|5505.45|5505.45|5505.12|5505.12|5505.45|5505.45|5505.12|5505.12|0
1645086480000|2022-02-17 08:28:00|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|5506.9|0
1645086500000|2022-02-17 08:28:20|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1645086520000|2022-02-17 08:28:40|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1645086530000|2022-02-17 08:28:50|5499.79|5499.79|5501.57|5501.57|5501.57|5501.57|5499.79|5499.79|0
1645086560000|2022-02-17 08:29:20|5499.79|5499.79|5501.24|5501.24|5501.24|5501.24|5499.46|5499.46|0
1645086580000|2022-02-17 08:29:40|5503.02|5503.02|5497.68|5497.68|5503.02|5503.02|5497.68|5497.68|0
1645086590000|2022-02-17 08:29:50|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1645086600000|2022-02-17 08:30:00|5508.36|5508.36|5507.55|5507.55|5509.33|5509.33|5507.55|5507.55|0
1645086610000|2022-02-17 08:30:10|5506.9|5506.9|5506.25|5506.25|5506.9|5506.9|5506.25|5506.25|0
1645086620000|2022-02-17 08:30:20|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|0
1645086630000|2022-02-17 08:30:30|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|0
1645086710000|2022-02-17 08:31:50|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|0
1645086730000|2022-02-17 08:32:10|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1645086740000|2022-02-17 08:32:20|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|0
1645086860000|2022-02-17 08:34:20|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1645086880000|2022-02-17 08:34:40|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|0
1645086890000|2022-02-17 08:34:50|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|0
1645086900000|2022-02-17 08:35:00|5503.18|5503.18|5502.21|5502.21|5503.18|5503.18|5502.21|5502.21|0
1645086930000|2022-02-17 08:35:30|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1645086950000|2022-02-17 08:35:50|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|0
1645086960000|2022-02-17 08:36:00|5494.77|5494.77|5496.71|5496.71|5498.33|5498.33|5494.77|5494.77|0
1645086970000|2022-02-17 08:36:10|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1645087010000|2022-02-17 08:36:50|5495.9|5495.9|5497.68|5497.68|5497.68|5497.68|5495.9|5495.9|0
1645087030000|2022-02-17 08:37:10|5488.79|5488.79|5495.9|5495.9|5495.9|5495.9|5488.79|5488.79|0
1645087050000|2022-02-17 08:37:30|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1645087060000|2022-02-17 08:37:40|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1645087070000|2022-02-17 08:37:50|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1645087080000|2022-02-17 08:38:00|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1645087100000|2022-02-17 08:38:20|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1645087140000|2022-02-17 08:39:00|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|0
1645087170000|2022-02-17 08:39:30|5504.47|5504.47|5504.15|5504.15|5504.47|5504.47|5504.15|5504.15|0
1645087190000|2022-02-17 08:39:50|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|0
1645087270000|2022-02-17 08:41:10|5498.81|5498.81|5500.59|5500.59|5500.59|5500.59|5498.81|5498.81|0
1645087290000|2022-02-17 08:41:30|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|0
1645087320000|2022-02-17 08:42:00|5501.72|5501.72|5501.72|5501.72|5503.5|5503.5|5501.72|5501.72|0
1645087370000|2022-02-17 08:42:50|5501.08|5501.08|5502.05|5502.05|5502.05|5502.05|5501.08|5501.08|0
1645087390000|2022-02-17 08:43:10|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1645087420000|2022-02-17 08:43:40|5500.59|5500.59|5499.94|5499.94|5500.59|5500.59|5499.94|5499.94|0
1645087440000|2022-02-17 08:44:00|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|0
1645087460000|2022-02-17 08:44:20|5501.4|5501.4|5499.62|5499.62|5501.4|5501.4|5499.62|5499.62|0
1645087480000|2022-02-17 08:44:40|5498.97|5498.97|5498.97|5498.97|5498.97|5498.97|5498.97|5498.97|0
1645087490000|2022-02-17 08:44:50|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1645087500000|2022-02-17 08:45:00|5496.87|5496.87|5493.31|5493.31|5496.87|5496.87|5493.31|5493.31|0
1645087510000|2022-02-17 08:45:10|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1645087520000|2022-02-17 08:45:20|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1645087570000|2022-02-17 08:46:10|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|0
1645087590000|2022-02-17 08:46:30|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|0
1645087660000|2022-02-17 08:47:40|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|0
1645087680000|2022-02-17 08:48:00|5498|5498|5497.19|5497.19|5498|5498|5496.22|5496.22|0
1645087700000|2022-02-17 08:48:20|5500.75|5500.75|5498.97|5498.97|5500.75|5500.75|5498.97|5498.97|0
1645087710000|2022-02-17 08:48:30|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1645087740000|2022-02-17 08:49:00|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1645087770000|2022-02-17 08:49:30|5497.52|5497.52|5495.74|5495.74|5497.52|5497.52|5495.74|5495.74|0
1645087810000|2022-02-17 08:50:10|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1645087830000|2022-02-17 08:50:30|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1645087860000|2022-02-17 08:51:00|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1645087950000|2022-02-17 08:52:30|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1645087970000|2022-02-17 08:52:50|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1645087980000|2022-02-17 08:53:00|5495.74|5495.74|5497.52|5497.52|5497.52|5497.52|5495.74|5495.74|0
1645088010000|2022-02-17 08:53:30|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|5495.74|0
1645088030000|2022-02-17 08:53:50|5493.96|5493.96|5493.64|5493.64|5493.96|5493.96|5493.64|5493.64|0
1645088040000|2022-02-17 08:54:00|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|0
1645088090000|2022-02-17 08:54:50|5495.74|5495.74|5495.42|5495.42|5495.74|5495.74|5495.42|5495.42|0
1645088120000|2022-02-17 08:55:20|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|0
1645088140000|2022-02-17 08:55:40|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1645088230000|2022-02-17 08:57:10|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1645088340000|2022-02-17 08:59:00|5496.71|5496.71|5493.15|5493.15|5496.71|5496.71|5493.15|5493.15|0
1645088350000|2022-02-17 08:59:10|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1645088360000|2022-02-17 08:59:20|5491.37|5491.37|5491.05|5491.05|5491.37|5491.37|5491.05|5491.05|0
1645088440000|2022-02-17 09:00:40|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|0
1645088490000|2022-02-17 09:01:30|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|0
1645088500000|2022-02-17 09:01:40|5483.94|5483.94|5485.71|5485.71|5485.71|5485.71|5483.94|5483.94|0
1645088530000|2022-02-17 09:02:10|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|0
1645088550000|2022-02-17 09:02:30|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|0
1645088570000|2022-02-17 09:02:50|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1645088580000|2022-02-17 09:03:00|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1645088600000|2022-02-17 09:03:20|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|0
1645088680000|2022-02-17 09:04:40|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|0
1645088690000|2022-02-17 09:04:50|5480.21|5480.21|5479.89|5479.89|5480.21|5480.21|5479.89|5479.89|0
1645088770000|2022-02-17 09:06:10|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|0
1645088800000|2022-02-17 09:06:40|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|0
1645088820000|2022-02-17 09:07:00|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|0
1645088870000|2022-02-17 09:07:50|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1645088880000|2022-02-17 09:08:00|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1645089000000|2022-02-17 09:10:00|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1645089100000|2022-02-17 09:11:40|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1645089120000|2022-02-17 09:12:00|5481.35|5481.35|5481.99|5481.99|5481.99|5481.99|5481.35|5481.35|0
1645089200000|2022-02-17 09:13:20|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|0
1645089250000|2022-02-17 09:14:10|5479.57|5479.57|5479.57|5479.57|5479.57|5479.57|5479.57|5479.57|0
1645089260000|2022-02-17 09:14:20|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1645089300000|2022-02-17 09:15:00|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|0
1645089410000|2022-02-17 09:16:50|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1645089510000|2022-02-17 09:18:30|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1645089550000|2022-02-17 09:19:10|5478.92|5478.92|5480.7|5480.7|5480.7|5480.7|5478.92|5478.92|0
1645089570000|2022-02-17 09:19:30|5479.73|5479.73|5478.43|5478.43|5479.73|5479.73|5478.43|5478.43|0
1645089590000|2022-02-17 09:19:50|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|0
1645089610000|2022-02-17 09:20:10|5476.33|5476.33|5477.3|5477.3|5477.3|5477.3|5476.33|5476.33|0
1645089650000|2022-02-17 09:20:50|5475.52|5475.52|5474.55|5474.55|5475.52|5475.52|5474.55|5474.55|0
1645089720000|2022-02-17 09:22:00|5476.33|5476.33|5478.11|5478.11|5478.11|5478.11|5476.33|5476.33|0
1645089760000|2022-02-17 09:22:40|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|0
1645089780000|2022-02-17 09:23:00|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|0
1645089860000|2022-02-17 09:24:20|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|0
1645089980000|2022-02-17 09:26:20|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1645090000000|2022-02-17 09:26:40|5479.08|5479.08|5479.4|5479.4|5479.4|5479.4|5479.08|5479.08|0
1645090020000|2022-02-17 09:27:00|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|0
1645090060000|2022-02-17 09:27:40|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|0
1645090200000|2022-02-17 09:30:00|5476.82|5476.82|5476.17|5476.17|5476.82|5476.82|5476.17|5476.17|0
1645090520000|2022-02-17 09:35:20|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|0
1645090530000|2022-02-17 09:35:30|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|0
1645090540000|2022-02-17 09:35:40|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1645090790000|2022-02-17 09:39:50|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1645090850000|2022-02-17 09:40:50|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|0
1645090950000|2022-02-17 09:42:30|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|0
1645090980000|2022-02-17 09:43:00|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1645091210000|2022-02-17 09:46:50|5483.12|5483.12|5483.45|5483.45|5483.45|5483.45|5483.12|5483.12|0
1645091240000|2022-02-17 09:47:20|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|0
1645091290000|2022-02-17 09:48:10|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|0
1645091300000|2022-02-17 09:48:20|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|0
1645091320000|2022-02-17 09:48:40|5479.89|5479.89|5477.14|5477.14|5479.89|5479.89|5477.14|5477.14|0
1645091330000|2022-02-17 09:48:50|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1645091410000|2022-02-17 09:50:10|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|0
1645091440000|2022-02-17 09:50:40|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1645091500000|2022-02-17 09:51:40|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|0
1645091620000|2022-02-17 09:53:40|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1645091660000|2022-02-17 09:54:20|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|0
1645091710000|2022-02-17 09:55:10|5476.98|5476.98|5476.98|5476.98|5476.98|5476.98|5476.98|5476.98|0
1645091770000|2022-02-17 09:56:10|5477.62|5477.62|5478.27|5478.27|5478.27|5478.27|5477.62|5477.62|0
1645091820000|2022-02-17 09:57:00|5481.83|5481.83|5481.18|5481.18|5481.83|5481.83|5481.18|5481.18|0
1645091880000|2022-02-17 09:58:00|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|0
1645092030000|2022-02-17 10:00:30|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|0
1645092050000|2022-02-17 10:00:50|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|5482.96|0
1645092110000|2022-02-17 10:01:50|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|0
1645092210000|2022-02-17 10:03:30|5480.86|5480.86|5482.64|5482.64|5482.64|5482.64|5480.86|5480.86|0
1645092220000|2022-02-17 10:03:40|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|0
1645092230000|2022-02-17 10:03:50|5479.08|5479.08|5477.3|5477.3|5479.08|5479.08|5477.3|5477.3|0
1645092240000|2022-02-17 10:04:00|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|0
1645092470000|2022-02-17 10:07:50|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1645092620000|2022-02-17 10:10:20|5479.08|5479.08|5480.86|5480.86|5480.86|5480.86|5479.08|5479.08|0
1645092820000|2022-02-17 10:13:40|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|0
1645092880000|2022-02-17 10:14:40|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|0
1645092890000|2022-02-17 10:14:50|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|0
1645093060000|2022-02-17 10:17:40|5479.08|5479.08|5479.4|5479.4|5479.4|5479.4|5479.08|5479.08|0
1645093130000|2022-02-17 10:18:50|5478.43|5478.43|5477.46|5477.46|5478.43|5478.43|5477.46|5477.46|0
1645093150000|2022-02-17 10:19:10|5476.49|5476.49|5476.17|5476.17|5476.49|5476.49|5476.17|5476.17|0
1645093180000|2022-02-17 10:19:40|5472.61|5472.61|5470.83|5470.83|5472.61|5472.61|5470.83|5470.83|0
1645093190000|2022-02-17 10:19:50|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|0
1645093200000|2022-02-17 10:20:00|5468.89|5468.89|5469.21|5469.21|5469.21|5469.21|5468.89|5468.89|0
1645093210000|2022-02-17 10:20:10|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|0
1645093220000|2022-02-17 10:20:20|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|0
1645093230000|2022-02-17 10:20:30|5466.95|5466.95|5465.17|5465.17|5466.95|5466.95|5465.17|5465.17|0
1645093290000|2022-02-17 10:21:30|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1645093370000|2022-02-17 10:22:50|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645093390000|2022-02-17 10:23:10|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|0
1645093500000|2022-02-17 10:25:00|5466.79|5466.79|5470.35|5470.35|5470.35|5470.35|5466.79|5466.79|0
1645093630000|2022-02-17 10:27:10|5475.68|5475.68|5475.68|5475.68|5477.46|5477.46|5475.68|5475.68|0
1645093840000|2022-02-17 10:30:40|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1645093920000|2022-02-17 10:32:00|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|0
1645094230000|2022-02-17 10:37:10|5478.11|5478.11|5477.78|5477.78|5478.43|5478.43|5477.78|5477.78|0
1645094250000|2022-02-17 10:37:30|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1645094410000|2022-02-17 10:40:10|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1645094640000|2022-02-17 10:44:00|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1645094650000|2022-02-17 10:44:10|5472.12|5472.12|5475.68|5475.68|5475.68|5475.68|5472.12|5472.12|0
1645094660000|2022-02-17 10:44:20|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1645094670000|2022-02-17 10:44:30|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|0
1645094740000|2022-02-17 10:45:40|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1645094790000|2022-02-17 10:46:30|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1645094840000|2022-02-17 10:47:20|5470.99|5470.99|5472.77|5472.77|5472.77|5472.77|5470.99|5470.99|0
1645094920000|2022-02-17 10:48:40|5474.55|5474.55|5476.33|5476.33|5476.33|5476.33|5474.55|5474.55|0
1645094930000|2022-02-17 10:48:50|5477.62|5477.62|5477.46|5477.46|5478.43|5478.43|5476.65|5476.65|0
1645094940000|2022-02-17 10:49:00|5477.14|5477.14|5476.49|5476.49|5477.14|5477.14|5476.49|5476.49|0
1645095060000|2022-02-17 10:51:00|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1645095070000|2022-02-17 10:51:10|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|0
1645095120000|2022-02-17 10:52:00|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|0
1645095300000|2022-02-17 10:55:00|5477.14|5477.14|5477.78|5477.78|5479.08|5479.08|5477.14|5477.14|0
1645095360000|2022-02-17 10:56:00|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1645095460000|2022-02-17 10:57:40|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|0
1645095480000|2022-02-17 10:58:00|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1645095530000|2022-02-17 10:58:50|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|0
1645095590000|2022-02-17 10:59:50|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|0
1645095640000|2022-02-17 11:00:40|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|5477.14|0
1645095690000|2022-02-17 11:01:30|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|0
1645095700000|2022-02-17 11:01:40|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1645095800000|2022-02-17 11:03:20|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|0
1645095820000|2022-02-17 11:03:40|5471.8|5471.8|5473.58|5473.58|5473.58|5473.58|5471.8|5471.8|0
1645095840000|2022-02-17 11:04:00|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5473.9|5473.9|0
1645095870000|2022-02-17 11:04:30|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|0
1645095990000|2022-02-17 11:06:30|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1645096070000|2022-02-17 11:07:50|5473.9|5473.9|5475.68|5475.68|5475.68|5475.68|5473.9|5473.9|0
1645096160000|2022-02-17 11:09:20|5475.36|5475.36|5473.58|5473.58|5475.36|5475.36|5473.58|5473.58|0
1645096200000|2022-02-17 11:10:00|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|0
1645096230000|2022-02-17 11:10:30|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1645096240000|2022-02-17 11:10:40|5472.77|5472.77|5472.12|5472.12|5472.77|5472.77|5472.12|5472.12|0
1645096390000|2022-02-17 11:13:10|5471.48|5471.48|5471.15|5471.15|5471.48|5471.48|5471.15|5471.15|0
1645096440000|2022-02-17 11:14:00|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|0
1645096460000|2022-02-17 11:14:20|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1645096580000|2022-02-17 11:16:20|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1645096640000|2022-02-17 11:17:20|5470.51|5470.51|5470.18|5470.18|5470.51|5470.51|5470.18|5470.18|0
1645096650000|2022-02-17 11:17:30|5468.4|5468.4|5471.96|5471.96|5471.96|5471.96|5468.4|5468.4|0
1645096700000|2022-02-17 11:18:20|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|0
1645096720000|2022-02-17 11:18:40|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|0
1645096890000|2022-02-17 11:21:30|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1645096950000|2022-02-17 11:22:30|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1645097010000|2022-02-17 11:23:30|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1645097070000|2022-02-17 11:24:30|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645097100000|2022-02-17 11:25:00|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|0
1645097140000|2022-02-17 11:25:40|5468.73|5468.73|5466.95|5466.95|5470.51|5470.51|5466.95|5466.95|0
1645097150000|2022-02-17 11:25:50|5470.51|5470.51|5468.73|5468.73|5472.29|5472.29|5468.73|5468.73|0
1645097160000|2022-02-17 11:26:00|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|5470.51|0
1645097170000|2022-02-17 11:26:10|5468.73|5468.73|5468.73|5468.73|5470.51|5470.51|5468.73|5468.73|0
1645097240000|2022-02-17 11:27:20|5466.95|5466.95|5465.17|5465.17|5466.95|5466.95|5465.17|5465.17|0
1645097290000|2022-02-17 11:28:10|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|0
1645097330000|2022-02-17 11:28:50|5466.14|5466.14|5467.11|5467.11|5467.11|5467.11|5466.14|5466.14|0
1645097400000|2022-02-17 11:30:00|5467.44|5467.44|5466.79|5466.79|5467.44|5467.44|5466.79|5466.79|0
1645097410000|2022-02-17 11:30:10|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|0
1645097710000|2022-02-17 11:35:10|5464.69|5464.69|5462.91|5462.91|5464.69|5464.69|5461.13|5461.13|0
1645097720000|2022-02-17 11:35:20|5462.58|5462.58|5460.81|5460.81|5462.58|5462.58|5460.81|5460.81|0
1645097740000|2022-02-17 11:35:40|5462.58|5462.58|5469.7|5469.7|5469.7|5469.7|5462.58|5462.58|0
1645097750000|2022-02-17 11:35:50|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|0
1645097760000|2022-02-17 11:36:00|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|0
1645097810000|2022-02-17 11:36:50|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|0
1645097980000|2022-02-17 11:39:40|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1645098020000|2022-02-17 11:40:20|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|0
1645098050000|2022-02-17 11:40:50|5464.69|5464.69|5466.46|5466.46|5466.46|5466.46|5464.69|5464.69|0
1645098090000|2022-02-17 11:41:30|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1645098120000|2022-02-17 11:42:00|5468.57|5468.57|5467.27|5467.27|5468.57|5468.57|5467.27|5467.27|0
1645098140000|2022-02-17 11:42:20|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645098180000|2022-02-17 11:43:00|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|0
1645098220000|2022-02-17 11:43:40|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645098230000|2022-02-17 11:43:50|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1645098240000|2022-02-17 11:44:00|5464.2|5464.2|5464.85|5464.85|5464.85|5464.85|5464.2|5464.2|0
1645098360000|2022-02-17 11:46:00|5463.07|5463.07|5464.85|5464.85|5464.85|5464.85|5463.07|5463.07|0
1645098540000|2022-02-17 11:49:00|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|0
1645098630000|2022-02-17 11:50:30|5464.2|5464.2|5464.2|5464.2|5464.2|5464.2|5464.2|5464.2|0
1645098660000|2022-02-17 11:51:00|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1645098810000|2022-02-17 11:53:30|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645098970000|2022-02-17 11:56:10|5466.14|5466.14|5467.27|5467.27|5467.27|5467.27|5466.14|5466.14|0
1645098980000|2022-02-17 11:56:20|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5463.72|5463.72|0
1645099170000|2022-02-17 11:59:30|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1645099180000|2022-02-17 11:59:40|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|0
1645099210000|2022-02-17 12:00:10|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1645099300000|2022-02-17 12:01:40|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|0
1645099310000|2022-02-17 12:01:50|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1645099340000|2022-02-17 12:02:20|5464.36|5464.36|5464.69|5464.69|5464.69|5464.69|5464.36|5464.36|0
1645099370000|2022-02-17 12:02:50|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|0
1645099390000|2022-02-17 12:03:10|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|5466.79|0
1645099420000|2022-02-17 12:03:40|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|0
1645099540000|2022-02-17 12:05:40|5468.24|5468.24|5466.46|5466.46|5468.24|5468.24|5466.46|5466.46|0
1645099570000|2022-02-17 12:06:10|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|0
1645099590000|2022-02-17 12:06:30|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|5466.46|0
1645099680000|2022-02-17 12:08:00|5464.69|5464.69|5461.13|5461.13|5464.69|5464.69|5461.13|5461.13|0
1645099720000|2022-02-17 12:08:40|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|0
1645099790000|2022-02-17 12:09:50|5460|5460|5460|5460|5460|5460|5460|5460|0
1645099800000|2022-02-17 12:10:00|5459.67|5459.67|5458.38|5458.38|5459.67|5459.67|5458.38|5458.38|0
1645099830000|2022-02-17 12:10:30|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1645100000000|2022-02-17 12:13:20|5454.82|5454.82|5453.04|5453.04|5454.82|5454.82|5453.04|5453.04|0
1645100110000|2022-02-17 12:15:10|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1645100140000|2022-02-17 12:15:40|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1645100240000|2022-02-17 12:17:20|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1645100390000|2022-02-17 12:19:50|5453.04|5453.04|5452.72|5452.72|5453.04|5453.04|5452.72|5452.72|0
1645100410000|2022-02-17 12:20:10|5454.5|5454.5|5450.94|5450.94|5454.5|5454.5|5449.16|5449.16|0
1645100470000|2022-02-17 12:21:10|5451.59|5451.59|5452.24|5452.24|5452.24|5452.24|5451.59|5451.59|0
1645100590000|2022-02-17 12:23:10|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|0
1645100640000|2022-02-17 12:24:00|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|0
1645100680000|2022-02-17 12:24:40|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1645100750000|2022-02-17 12:25:50|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|5459.35|0
1645100800000|2022-02-17 12:26:40|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1645100820000|2022-02-17 12:27:00|5457.89|5457.89|5457.89|5457.89|5458.54|5458.54|5457.89|5457.89|0
1645100830000|2022-02-17 12:27:10|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|5459.67|0
1645100870000|2022-02-17 12:27:50|5460.64|5460.64|5460|5460|5460.64|5460.64|5460|5460|0
1645100960000|2022-02-17 12:29:20|5461.78|5461.78|5460|5460|5461.78|5461.78|5460|5460|0
1645101040000|2022-02-17 12:30:40|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1645101060000|2022-02-17 12:31:00|5463.55|5463.55|5467.11|5467.11|5467.11|5467.11|5463.55|5463.55|0
1645101120000|2022-02-17 12:32:00|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|0
1645101150000|2022-02-17 12:32:30|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1645101210000|2022-02-17 12:33:30|5468.89|5468.89|5465.33|5465.33|5468.89|5468.89|5465.33|5465.33|0
1645101260000|2022-02-17 12:34:20|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|0
1645101310000|2022-02-17 12:35:10|5465.33|5465.33|5465.33|5465.33|5465.33|5465.33|5465.33|5465.33|0
1645101330000|2022-02-17 12:35:30|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|5465.01|0
1645101400000|2022-02-17 12:36:40|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|5464.69|0
1645101410000|2022-02-17 12:36:50|5464.36|5464.36|5464.36|5464.36|5466.14|5466.14|5464.36|5464.36|0
1645101540000|2022-02-17 12:39:00|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|5466.14|0
1645101660000|2022-02-17 12:41:00|5467.92|5467.92|5469.7|5469.7|5469.7|5469.7|5467.92|5467.92|0
1645101760000|2022-02-17 12:42:40|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|0
1645101780000|2022-02-17 12:43:00|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1645101840000|2022-02-17 12:44:00|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1645101880000|2022-02-17 12:44:40|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1645101930000|2022-02-17 12:45:30|5472.93|5472.93|5473.26|5473.26|5473.26|5473.26|5472.93|5472.93|0
1645102130000|2022-02-17 12:48:50|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1645102200000|2022-02-17 12:50:00|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|0
1645102250000|2022-02-17 12:50:50|5471.48|5471.48|5473.26|5473.26|5473.26|5473.26|5471.48|5471.48|0
1645102270000|2022-02-17 12:51:10|5476.81|5476.81|5475.03|5475.03|5476.81|5476.81|5475.03|5475.03|0
1645102380000|2022-02-17 12:53:00|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|0
1645102430000|2022-02-17 12:53:50|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|0
1645102500000|2022-02-17 12:55:00|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1645102620000|2022-02-17 12:57:00|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1645102680000|2022-02-17 12:58:00|5473.9|5473.9|5474.23|5474.23|5474.23|5474.23|5473.9|5473.9|0
1645102780000|2022-02-17 12:59:40|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1645102790000|2022-02-17 12:59:50|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1645102810000|2022-02-17 13:00:10|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|0
1645102820000|2022-02-17 13:00:20|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1645102950000|2022-02-17 13:02:30|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1645102960000|2022-02-17 13:02:40|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1645103040000|2022-02-17 13:04:00|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1645103050000|2022-02-17 13:04:10|5473.26|5473.26|5472.93|5472.93|5473.26|5473.26|5472.93|5472.93|0
1645103080000|2022-02-17 13:04:40|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|0
1645103090000|2022-02-17 13:04:50|5474.71|5474.71|5472.93|5472.93|5474.71|5474.71|5472.93|5472.93|0
1645103100000|2022-02-17 13:05:00|5472.29|5472.29|5471.96|5471.96|5472.29|5472.29|5471.96|5471.96|0
1645103110000|2022-02-17 13:05:10|5471.31|5471.31|5463.55|5463.55|5471.31|5471.31|5463.55|5463.55|0
1645103120000|2022-02-17 13:05:20|5461.77|5461.77|5463.55|5463.55|5463.55|5463.55|5461.77|5461.77|0
1645103130000|2022-02-17 13:05:30|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|5467.11|0
1645103150000|2022-02-17 13:05:50|5468.89|5468.89|5470.51|5470.51|5470.51|5470.51|5468.89|5468.89|0
1645103190000|2022-02-17 13:06:30|5475.84|5475.84|5474.06|5474.06|5475.84|5475.84|5474.06|5474.06|0
1645103220000|2022-02-17 13:07:00|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1645103240000|2022-02-17 13:07:20|5477.62|5477.62|5479.4|5479.4|5479.4|5479.4|5477.62|5477.62|0
1645103280000|2022-02-17 13:08:00|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1645103290000|2022-02-17 13:08:10|5474.06|5474.06|5472.29|5472.29|5474.06|5474.06|5472.29|5472.29|0
1645103310000|2022-02-17 13:08:30|5470.51|5470.51|5468.56|5468.56|5470.51|5470.51|5468.56|5468.56|0
1645103350000|2022-02-17 13:09:10|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1645103360000|2022-02-17 13:09:20|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|0
1645103380000|2022-02-17 13:09:40|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1645103520000|2022-02-17 13:12:00|5467.59|5467.59|5465.81|5465.81|5467.59|5467.59|5465.81|5465.81|0
1645103550000|2022-02-17 13:12:30|5462.26|5462.26|5460.48|5460.48|5462.26|5462.26|5460.48|5460.48|0
1645103560000|2022-02-17 13:12:40|5456.92|5456.92|5453.36|5453.36|5456.92|5456.92|5453.36|5453.36|0
1645103570000|2022-02-17 13:12:50|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|0
1645103610000|2022-02-17 13:13:30|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1645103630000|2022-02-17 13:13:50|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1645103670000|2022-02-17 13:14:30|5443.82|5443.82|5442.04|5442.04|5443.82|5443.82|5442.04|5442.04|0
1645103720000|2022-02-17 13:15:20|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645103730000|2022-02-17 13:15:30|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|0
1645103830000|2022-02-17 13:17:10|5439.29|5439.29|5437.51|5437.51|5439.29|5439.29|5437.51|5437.51|0
1645103840000|2022-02-17 13:17:20|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1645103940000|2022-02-17 13:19:00|5439.94|5439.94|5438.16|5438.16|5439.94|5439.94|5438.16|5438.16|0
1645104080000|2022-02-17 13:21:20|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|0
1645104110000|2022-02-17 13:21:50|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1645104240000|2022-02-17 13:24:00|5440.26|5440.26|5440.59|5440.59|5440.59|5440.59|5440.26|5440.26|0
1645104250000|2022-02-17 13:24:10|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645104300000|2022-02-17 13:25:00|5442.04|5442.04|5445.6|5445.6|5445.6|5445.6|5442.04|5442.04|0
1645104310000|2022-02-17 13:25:10|5449.16|5449.16|5447.38|5447.38|5449.16|5449.16|5447.38|5447.38|0
1645104360000|2022-02-17 13:26:00|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1645104380000|2022-02-17 13:26:20|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|5445.92|0
1645104390000|2022-02-17 13:26:30|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1645104420000|2022-02-17 13:27:00|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|0
1645104570000|2022-02-17 13:29:30|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|0
1645104700000|2022-02-17 13:31:40|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|0
1645104950000|2022-02-17 13:35:50|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1645104970000|2022-02-17 13:36:10|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645105090000|2022-02-17 13:38:10|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1645105120000|2022-02-17 13:38:40|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645105240000|2022-02-17 13:40:40|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1645105260000|2022-02-17 13:41:00|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1645105430000|2022-02-17 13:43:50|5439.94|5439.94|5438.16|5438.16|5439.94|5439.94|5438.16|5438.16|0
1645105470000|2022-02-17 13:44:30|5436.06|5436.06|5433.96|5433.96|5436.06|5436.06|5433.96|5433.96|0
1645105490000|2022-02-17 13:44:50|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|0
1645105570000|2022-02-17 13:46:10|5431.53|5431.53|5429.75|5429.75|5431.53|5431.53|5429.75|5429.75|0
1645105610000|2022-02-17 13:46:50|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|0
1645105630000|2022-02-17 13:47:10|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|0
1645105790000|2022-02-17 13:49:50|5431.21|5431.21|5432.99|5432.99|5432.99|5432.99|5431.21|5431.21|0
1645105840000|2022-02-17 13:50:40|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1645105870000|2022-02-17 13:51:10|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1645105920000|2022-02-17 13:52:00|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|0
1645105940000|2022-02-17 13:52:20|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|0
1645105980000|2022-02-17 13:53:00|5435.57|5435.57|5433.79|5433.79|5435.57|5435.57|5433.79|5433.79|0
1645106110000|2022-02-17 13:55:10|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1645106200000|2022-02-17 13:56:40|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|0
1645106270000|2022-02-17 13:57:50|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1645106290000|2022-02-17 13:58:10|5433.15|5433.15|5432.18|5432.18|5433.15|5433.15|5432.18|5432.18|0
1645106300000|2022-02-17 13:58:20|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|0
1645106350000|2022-02-17 13:59:10|5430.4|5430.4|5427.97|5427.97|5430.4|5430.4|5427.97|5427.97|0
1645106410000|2022-02-17 14:00:10|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|0
1645106430000|2022-02-17 14:00:30|5430.07|5430.07|5432.82|5432.82|5432.82|5432.82|5430.07|5430.07|0
1645106450000|2022-02-17 14:00:50|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|0
1645106600000|2022-02-17 14:03:20|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|5433.79|0
1645106660000|2022-02-17 14:04:20|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1645106860000|2022-02-17 14:07:40|5436.22|5436.22|5436.54|5436.54|5436.54|5436.54|5436.22|5436.22|0
1645106880000|2022-02-17 14:08:00|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1645106890000|2022-02-17 14:08:10|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|0
1645106940000|2022-02-17 14:09:00|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|0
1645107110000|2022-02-17 14:11:50|5437.67|5437.67|5436.54|5436.54|5438.97|5438.97|5436.22|5436.22|0
1645107120000|2022-02-17 14:12:00|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1645107140000|2022-02-17 14:12:20|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1645107180000|2022-02-17 14:13:00|5435.9|5435.9|5436.22|5436.22|5436.22|5436.22|5435.9|5435.9|0
1645107270000|2022-02-17 14:14:30|5438|5438|5433.47|5433.47|5438|5438|5433.47|5433.47|0
1645107280000|2022-02-17 14:14:40|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|0
1645107290000|2022-02-17 14:14:50|5434.92|5434.92|5436.7|5436.7|5436.7|5436.7|5434.92|5434.92|0
1645107370000|2022-02-17 14:16:10|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|0
1645107440000|2022-02-17 14:17:20|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|5436.38|0
1645107450000|2022-02-17 14:17:30|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|0
1645107500000|2022-02-17 14:18:20|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1645107750000|2022-02-17 14:22:30|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|5435.25|0
1645107760000|2022-02-17 14:22:40|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1645107900000|2022-02-17 14:25:00|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|5435.9|0
1645108010000|2022-02-17 14:26:50|5434.12|5434.12|5431.37|5431.37|5434.12|5434.12|5431.37|5431.37|0
1645108190000|2022-02-17 14:29:50|5431.04|5431.04|5430.72|5430.72|5431.04|5431.04|5430.72|5430.72|0
1645108260000|2022-02-17 14:31:00|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1645108270000|2022-02-17 14:31:10|5428.62|5428.62|5425.87|5425.87|5428.62|5428.62|5425.87|5425.87|0
1645108290000|2022-02-17 14:31:30|5425.54|5425.54|5425.87|5425.87|5425.87|5425.87|5425.54|5425.54|0
1645108350000|2022-02-17 14:32:30|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1645108370000|2022-02-17 14:32:50|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|0
1645108390000|2022-02-17 14:33:10|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|0
1645108400000|2022-02-17 14:33:20|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|0
1645108420000|2022-02-17 14:33:40|5427.32|5427.32|5430.88|5430.88|5430.88|5430.88|5427.32|5427.32|0
1645108460000|2022-02-17 14:34:20|5429.1|5429.1|5423.93|5423.93|5429.1|5429.1|5423.93|5423.93|0
1645108470000|2022-02-17 14:34:30|5425.7|5425.7|5427.48|5427.48|5427.48|5427.48|5425.7|5425.7|0
1645108510000|2022-02-17 14:35:10|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|0
1645108710000|2022-02-17 14:38:30|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|0
1645108750000|2022-02-17 14:39:10|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|0
1645108800000|2022-02-17 14:40:00|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1645108840000|2022-02-17 14:40:40|5432.5|5432.5|5432.5|5432.5|5432.5|5432.5|5432.5|5432.5|0
1645108920000|2022-02-17 14:42:00|5428.94|5428.94|5426.84|5426.84|5428.94|5428.94|5426.84|5426.84|0
1645109000000|2022-02-17 14:43:20|5425.06|5425.06|5423.28|5423.28|5425.06|5425.06|5423.28|5423.28|0
1645109030000|2022-02-17 14:43:50|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|0
1645109080000|2022-02-17 14:44:40|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|0
1645109110000|2022-02-17 14:45:10|5425.06|5425.06|5424.73|5424.73|5425.06|5425.06|5424.73|5424.73|0
1645109160000|2022-02-17 14:46:00|5424.09|5424.09|5422.31|5422.31|5424.09|5424.09|5420.53|5420.53|0
1645109240000|2022-02-17 14:47:20|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1645109270000|2022-02-17 14:47:50|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|0
1645109320000|2022-02-17 14:48:40|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1645109390000|2022-02-17 14:49:50|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1645109430000|2022-02-17 14:50:30|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|0
1645109440000|2022-02-17 14:50:40|5418.1|5418.1|5418.1|5418.1|5418.1|5418.1|5418.1|5418.1|0
1645109520000|2022-02-17 14:52:00|5416.32|5416.32|5414.54|5414.54|5416.32|5416.32|5414.54|5414.54|0
1645109600000|2022-02-17 14:53:20|5409.04|5409.04|5412.6|5412.6|5412.6|5412.6|5409.04|5409.04|0
1645109630000|2022-02-17 14:53:50|5414.38|5414.38|5413.41|5413.41|5414.38|5414.38|5413.41|5413.41|0
1645109650000|2022-02-17 14:54:10|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|0
1645109660000|2022-02-17 14:54:20|5407.91|5407.91|5406.94|5406.94|5407.91|5407.91|5406.94|5406.94|0
1645109670000|2022-02-17 14:54:30|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645109690000|2022-02-17 14:54:50|5406.94|5406.94|5408.23|5408.23|5408.88|5408.88|5406.29|5406.29|0
1645109730000|2022-02-17 14:55:30|5409.21|5409.21|5411.31|5411.31|5411.31|5411.31|5409.21|5409.21|0
1645109750000|2022-02-17 14:55:50|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|0
1645109760000|2022-02-17 14:56:00|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1645109780000|2022-02-17 14:56:20|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1645109850000|2022-02-17 14:57:30|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|0
1645109870000|2022-02-17 14:57:50|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|0
1645109880000|2022-02-17 14:58:00|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1645109910000|2022-02-17 14:58:30|5405.32|5405.32|5407.1|5407.1|5407.1|5407.1|5405.32|5405.32|0
1645110050000|2022-02-17 15:00:50|5406.46|5406.46|5407.1|5407.1|5407.1|5407.1|5406.46|5406.46|0
1645110070000|2022-02-17 15:01:10|5407.43|5407.43|5407.75|5407.75|5407.75|5407.75|5407.43|5407.43|0
1645110140000|2022-02-17 15:02:20|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1645110150000|2022-02-17 15:02:30|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|0
1645110160000|2022-02-17 15:02:40|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1645110170000|2022-02-17 15:02:50|5415.35|5415.35|5413.57|5413.57|5415.35|5415.35|5413.57|5413.57|0
1645110180000|2022-02-17 15:03:00|5415.84|5415.84|5415.52|5415.52|5415.84|5415.84|5415.52|5415.52|0
1645110190000|2022-02-17 15:03:10|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1645110220000|2022-02-17 15:03:40|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1645110260000|2022-02-17 15:04:20|5411.63|5411.63|5411.96|5411.96|5411.96|5411.96|5411.63|5411.63|0
1645110310000|2022-02-17 15:05:10|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1645110330000|2022-02-17 15:05:30|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1645110350000|2022-02-17 15:05:50|5411.63|5411.63|5411.96|5411.96|5411.96|5411.96|5411.63|5411.63|0
1645110370000|2022-02-17 15:06:10|5413.74|5413.74|5416.16|5416.16|5416.16|5416.16|5413.74|5413.74|0
1645110400000|2022-02-17 15:06:40|5417.94|5417.94|5419.72|5419.72|5419.72|5419.72|5417.94|5417.94|0
1645110420000|2022-02-17 15:07:00|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645110660000|2022-02-17 15:11:00|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|0
1645110730000|2022-02-17 15:12:10|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645110760000|2022-02-17 15:12:40|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|0
1645110770000|2022-02-17 15:12:50|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|0
1645110820000|2022-02-17 15:13:40|5420.37|5420.37|5419.72|5419.72|5420.37|5420.37|5419.72|5419.72|0
1645110890000|2022-02-17 15:14:50|5421.5|5421.5|5419.72|5419.72|5421.5|5421.5|5419.72|5419.72|0
1645110950000|2022-02-17 15:15:50|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645111130000|2022-02-17 15:18:50|5421.18|5421.18|5420.85|5420.85|5421.18|5421.18|5420.85|5420.85|0
1645111160000|2022-02-17 15:19:20|5415.52|5415.52|5414.87|5414.87|5415.52|5415.52|5414.87|5414.87|0
1645111180000|2022-02-17 15:19:40|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1645111200000|2022-02-17 15:20:00|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|0
1645111220000|2022-02-17 15:20:20|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1645111260000|2022-02-17 15:21:00|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|0
1645111300000|2022-02-17 15:21:40|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|0
1645111350000|2022-02-17 15:22:30|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1645111550000|2022-02-17 15:25:50|5407.11|5407.11|5405|5405|5407.11|5407.11|5405|5405|0
1645111590000|2022-02-17 15:26:30|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|0
1645111690000|2022-02-17 15:28:10|5407.43|5407.43|5406.95|5406.95|5407.43|5407.43|5405.65|5405.65|0
1645111760000|2022-02-17 15:29:20|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645111770000|2022-02-17 15:29:30|5404.84|5404.84|5402.42|5402.42|5404.84|5404.84|5402.42|5402.42|0
1645111820000|2022-02-17 15:30:20|5404.2|5404.2|5405.97|5405.97|5405.97|5405.97|5404.2|5404.2|0
1645111920000|2022-02-17 15:32:00|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1645111930000|2022-02-17 15:32:10|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5395.3|5395.3|0
1645111940000|2022-02-17 15:32:20|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1645112030000|2022-02-17 15:33:50|5397.08|5397.08|5395.3|5395.3|5397.08|5397.08|5395.3|5395.3|0
1645112040000|2022-02-17 15:34:00|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1645112110000|2022-02-17 15:35:10|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|0
1645112160000|2022-02-17 15:36:00|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|0
1645112170000|2022-02-17 15:36:10|5398.54|5398.54|5398.86|5398.86|5398.86|5398.86|5398.54|5398.54|0
1645112180000|2022-02-17 15:36:20|5402.42|5402.42|5404.84|5404.84|5404.84|5404.84|5402.42|5402.42|0
1645112200000|2022-02-17 15:36:40|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645112210000|2022-02-17 15:36:50|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1645112220000|2022-02-17 15:37:00|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1645112240000|2022-02-17 15:37:20|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|0
1645112280000|2022-02-17 15:38:00|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1645112400000|2022-02-17 15:40:00|5404.52|5404.52|5406.3|5406.3|5406.3|5406.3|5404.52|5404.52|0
1645112420000|2022-02-17 15:40:20|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1645112450000|2022-02-17 15:40:50|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1645112590000|2022-02-17 15:43:10|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645112640000|2022-02-17 15:44:00|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1645112700000|2022-02-17 15:45:00|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1645112770000|2022-02-17 15:46:10|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1645112900000|2022-02-17 15:48:20|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|0
1645112920000|2022-02-17 15:48:40|5400.8|5400.8|5402.58|5402.58|5402.58|5402.58|5400.8|5400.8|0
1645112960000|2022-02-17 15:49:20|5401.93|5401.93|5400.31|5400.31|5401.93|5401.93|5400.31|5400.31|0
1645113170000|2022-02-17 15:52:50|5399.99|5399.99|5399.67|5399.67|5399.99|5399.99|5399.67|5399.67|0
1645113180000|2022-02-17 15:53:00|5399.02|5399.02|5402.58|5402.58|5402.58|5402.58|5399.02|5399.02|0
1645113230000|2022-02-17 15:53:50|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1645113270000|2022-02-17 15:54:30|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|0
1645113320000|2022-02-17 15:55:20|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1645113350000|2022-02-17 15:55:50|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1645113380000|2022-02-17 15:56:20|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1645113410000|2022-02-17 15:56:50|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|0
1645113420000|2022-02-17 15:57:00|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|0
1645113480000|2022-02-17 15:58:00|5406.46|5406.46|5408.24|5408.24|5408.24|5408.24|5406.46|5406.46|0
1645113520000|2022-02-17 15:58:40|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1645113600000|2022-02-17 16:00:00|5408.24|5408.24|5406.46|5406.46|5408.24|5408.24|5406.46|5406.46|0
1645113650000|2022-02-17 16:00:50|5408.24|5408.24|5410.02|5410.02|5410.02|5410.02|5408.24|5408.24|0
1645113670000|2022-02-17 16:01:10|5411.79|5411.79|5413.57|5413.57|5413.57|5413.57|5411.79|5411.79|0
1645113690000|2022-02-17 16:01:30|5415.35|5415.35|5418.91|5418.91|5418.91|5418.91|5415.35|5415.35|0
1645113710000|2022-02-17 16:01:50|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1645113730000|2022-02-17 16:02:10|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|0
1645113790000|2022-02-17 16:03:10|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1645113880000|2022-02-17 16:04:40|5411.79|5411.79|5413.57|5413.57|5413.57|5413.57|5411.79|5411.79|0
1645113900000|2022-02-17 16:05:00|5411.79|5411.79|5411.79|5411.79|5413.57|5413.57|5411.79|5411.79|0
1645113980000|2022-02-17 16:06:20|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|0
1645114040000|2022-02-17 16:07:20|5414.22|5414.22|5416|5416|5416|5416|5414.22|5414.22|0
1645114110000|2022-02-17 16:08:30|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1645114270000|2022-02-17 16:11:10|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|0
1645114370000|2022-02-17 16:12:50|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1645114380000|2022-02-17 16:13:00|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.15|5411.15|0
1645114390000|2022-02-17 16:13:10|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645114400000|2022-02-17 16:13:20|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645114430000|2022-02-17 16:13:50|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645114440000|2022-02-17 16:14:00|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645114580000|2022-02-17 16:16:20|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|0
1645114600000|2022-02-17 16:16:40|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|0
1645114610000|2022-02-17 16:16:50|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|0
1645114650000|2022-02-17 16:17:30|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|0
1645114670000|2022-02-17 16:17:50|5414.7|5414.7|5414.7|5414.7|5414.7|5414.7|5414.7|5414.7|0
1645114730000|2022-02-17 16:18:50|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|0
1645114740000|2022-02-17 16:19:00|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|0
1645114830000|2022-02-17 16:20:30|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|5412.93|0
1645114890000|2022-02-17 16:21:30|5413.57|5413.57|5413.25|5413.25|5413.57|5413.57|5413.25|5413.25|0
1645114980000|2022-02-17 16:23:00|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1645115040000|2022-02-17 16:24:00|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1645115110000|2022-02-17 16:25:10|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|0
1645115120000|2022-02-17 16:25:20|5410.5|5410.5|5411.15|5411.15|5411.15|5411.15|5410.5|5410.5|0
1645115150000|2022-02-17 16:25:50|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645115160000|2022-02-17 16:26:00|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645115220000|2022-02-17 16:27:00|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|0
1645115340000|2022-02-17 16:29:00|5413.25|5413.25|5413.25|5413.25|5415.03|5415.03|5413.25|5413.25|0
1645115350000|2022-02-17 16:29:10|5412.93|5412.93|5413.73|5413.73|5413.73|5413.73|5411.95|5411.95|0
1645115360000|2022-02-17 16:29:20|5411.95|5411.95|5411.95|5411.95|5411.95|5411.95|5411.95|5411.95|0
1645115370000|2022-02-17 16:29:30|5413.73|5413.73|5411.95|5411.95|5413.73|5413.73|5411.95|5411.95|0
1645115380000|2022-02-17 16:29:40|5412.6|5412.6|5411.95|5411.95|5412.6|5412.6|5411.95|5411.95|0
1645115390000|2022-02-17 16:29:50|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|0
1645172120000|2022-02-18 08:15:20|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1645172130000|2022-02-18 08:15:30|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1645172260000|2022-02-18 08:17:40|5402.74|5402.74|5404.52|5404.52|5404.52|5404.52|5402.74|5402.74|0
1645172580000|2022-02-18 08:23:00|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1645172590000|2022-02-18 08:23:10|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|0
1645172720000|2022-02-18 08:25:20|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|0
1645172780000|2022-02-18 08:26:20|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|0
1645172820000|2022-02-18 08:27:00|5408.24|5408.24|5408.56|5408.56|5408.56|5408.56|5408.24|5408.24|0
1645172980000|2022-02-18 08:29:40|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|0
1645172990000|2022-02-18 08:29:50|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|0
1645173000000|2022-02-18 08:30:00|5411.47|5411.47|5410.18|5410.18|5411.47|5411.47|5410.18|5410.18|0
1645173050000|2022-02-18 08:30:50|5411.96|5411.96|5415.52|5415.52|5415.52|5415.52|5411.96|5411.96|0
1645173080000|2022-02-18 08:31:20|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|0
1645173280000|2022-02-18 08:34:40|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1645173290000|2022-02-18 08:34:50|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645173310000|2022-02-18 08:35:10|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1645173360000|2022-02-18 08:36:00|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1645173370000|2022-02-18 08:36:10|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1645173580000|2022-02-18 08:39:40|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1645173610000|2022-02-18 08:40:10|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|0
1645173630000|2022-02-18 08:40:30|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|0
1645173860000|2022-02-18 08:44:20|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645173890000|2022-02-18 08:44:50|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1645173940000|2022-02-18 08:45:40|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1645174130000|2022-02-18 08:48:50|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1645174330000|2022-02-18 08:52:10|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1645174340000|2022-02-18 08:52:20|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|0
1645174400000|2022-02-18 08:53:20|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|0
1645174690000|2022-02-18 08:58:10|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645174720000|2022-02-18 08:58:40|5408.4|5408.4|5410.18|5410.18|5410.18|5410.18|5408.4|5408.4|0
1645174740000|2022-02-18 08:59:00|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645174780000|2022-02-18 08:59:40|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|0
1645174810000|2022-02-18 09:00:10|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1645174870000|2022-02-18 09:01:10|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|0
1645174900000|2022-02-18 09:01:40|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1645174910000|2022-02-18 09:01:50|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1645174920000|2022-02-18 09:02:00|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|0
1645174960000|2022-02-18 09:02:40|5403.71|5403.71|5403.06|5403.06|5403.71|5403.71|5403.06|5403.06|0
1645175210000|2022-02-18 09:06:50|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|5401.29|0
1645175380000|2022-02-18 09:09:40|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|0
1645175390000|2022-02-18 09:09:50|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|0
1645175550000|2022-02-18 09:12:30|5396.43|5396.43|5398.21|5398.21|5398.21|5398.21|5396.43|5396.43|0
1645175560000|2022-02-18 09:12:40|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1645175610000|2022-02-18 09:13:30|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1645175620000|2022-02-18 09:13:40|5400.64|5400.64|5401.61|5401.61|5401.61|5401.61|5400.64|5400.64|0
1645175630000|2022-02-18 09:13:50|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|0
1645175820000|2022-02-18 09:17:00|5401.61|5401.61|5400.96|5400.96|5401.61|5401.61|5400.96|5400.96|0
1645175850000|2022-02-18 09:17:30|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1645175930000|2022-02-18 09:18:50|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|0
1645176290000|2022-02-18 09:24:50|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1645176330000|2022-02-18 09:25:30|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|0
1645176380000|2022-02-18 09:26:20|5401.61|5401.61|5399.83|5399.83|5401.61|5401.61|5399.83|5399.83|0
1645176460000|2022-02-18 09:27:40|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|0
1645176470000|2022-02-18 09:27:50|5403.23|5403.23|5404.36|5404.36|5405.01|5405.01|5403.23|5403.23|0
1645176500000|2022-02-18 09:28:20|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|0
1645176600000|2022-02-18 09:30:00|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|0
1645176700000|2022-02-18 09:31:40|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1645176760000|2022-02-18 09:32:40|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1645176800000|2022-02-18 09:33:20|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1645176960000|2022-02-18 09:36:00|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|0
1645177000000|2022-02-18 09:36:40|5403.39|5403.39|5401.61|5401.61|5403.39|5403.39|5401.61|5401.61|0
1645177300000|2022-02-18 09:41:40|5403.39|5403.39|5405.17|5405.17|5405.17|5405.17|5403.39|5403.39|0
1645177370000|2022-02-18 09:42:50|5406.14|5406.14|5406.14|5406.14|5406.46|5406.46|5406.14|5406.14|0
1645177480000|2022-02-18 09:44:40|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|0
1645177510000|2022-02-18 09:45:10|5407.59|5407.59|5405.81|5405.81|5407.59|5407.59|5405.81|5405.81|0
1645177810000|2022-02-18 09:50:10|5404.04|5404.04|5405.81|5405.81|5405.81|5405.81|5404.04|5404.04|0
1645177970000|2022-02-18 09:52:50|5406.46|5406.46|5406.46|5406.46|5406.46|5406.46|5406.46|5406.46|0
1645178030000|2022-02-18 09:53:50|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|0
1645178060000|2022-02-18 09:54:20|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1645178070000|2022-02-18 09:54:30|5408.56|5408.56|5409.21|5409.21|5409.21|5409.21|5408.56|5408.56|0
1645178100000|2022-02-18 09:55:00|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645178150000|2022-02-18 09:55:50|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1645178170000|2022-02-18 09:56:10|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|5413.74|0
1645178210000|2022-02-18 09:56:50|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|0
1645178270000|2022-02-18 09:57:50|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|0
1645178300000|2022-02-18 09:58:20|5418.92|5418.92|5417.14|5417.14|5422.47|5422.47|5417.14|5417.14|0
1645178320000|2022-02-18 09:58:40|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|0
1645178410000|2022-02-18 10:00:10|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|0
1645178580000|2022-02-18 10:03:00|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1645178640000|2022-02-18 10:04:00|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|0
1645178650000|2022-02-18 10:04:10|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1645178750000|2022-02-18 10:05:50|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|0
1645178780000|2022-02-18 10:06:20|5418.27|5418.27|5414.71|5414.71|5418.27|5418.27|5414.71|5414.71|0
1645178870000|2022-02-18 10:07:50|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1645178890000|2022-02-18 10:08:10|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1645178960000|2022-02-18 10:09:20|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1645178980000|2022-02-18 10:09:40|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|0
1645178990000|2022-02-18 10:09:50|5411.16|5411.16|5410.19|5410.19|5411.16|5411.16|5410.19|5410.19|0
1645179080000|2022-02-18 10:11:20|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1645179100000|2022-02-18 10:11:40|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1645179270000|2022-02-18 10:14:30|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1645179300000|2022-02-18 10:15:00|5404.53|5404.53|5404.53|5404.53|5404.53|5404.53|5404.53|5404.53|0
1645179310000|2022-02-18 10:15:10|5409.86|5409.86|5413.42|5413.42|5413.42|5413.42|5409.86|5409.86|0
1645179340000|2022-02-18 10:15:40|5416.98|5416.98|5418.76|5418.76|5418.76|5418.76|5416.98|5416.98|0
1645179390000|2022-02-18 10:16:30|5422.31|5422.31|5424.09|5424.09|5424.09|5424.09|5422.31|5422.31|0
1645179450000|2022-02-18 10:17:30|5425.87|5425.87|5427.65|5427.65|5427.65|5427.65|5425.87|5425.87|0
1645179510000|2022-02-18 10:18:30|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|0
1645179600000|2022-02-18 10:20:00|5430.72|5430.72|5430.4|5430.4|5430.72|5430.72|5430.4|5430.4|0
1645179620000|2022-02-18 10:20:20|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1645179680000|2022-02-18 10:21:20|5432.5|5432.5|5434.28|5434.28|5437.84|5437.84|5432.5|5432.5|0
1645179790000|2022-02-18 10:23:10|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1645179870000|2022-02-18 10:24:30|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|0
1645179880000|2022-02-18 10:24:40|5435.58|5435.58|5439.13|5439.13|5439.13|5439.13|5435.58|5435.58|0
1645180110000|2022-02-18 10:28:30|5440.43|5440.43|5442.21|5442.21|5442.21|5442.21|5440.43|5440.43|0
1645180120000|2022-02-18 10:28:40|5443.99|5443.99|5443.99|5443.99|5445.76|5445.76|5443.99|5443.99|0
1645180130000|2022-02-18 10:28:50|5443.66|5443.66|5442.04|5442.04|5443.66|5443.66|5442.04|5442.04|0
1645180210000|2022-02-18 10:30:10|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|0
1645180310000|2022-02-18 10:31:50|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|0
1645180390000|2022-02-18 10:33:10|5443.5|5443.5|5442.85|5442.85|5443.82|5443.82|5442.85|5442.85|0
1645180400000|2022-02-18 10:33:20|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1645180730000|2022-02-18 10:38:50|5443.98|5443.98|5445.76|5445.76|5445.76|5445.76|5443.98|5443.98|0
1645180830000|2022-02-18 10:40:30|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1645180840000|2022-02-18 10:40:40|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1645181010000|2022-02-18 10:43:30|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1645181080000|2022-02-18 10:44:40|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1645181220000|2022-02-18 10:47:00|5441.23|5441.23|5441.88|5441.88|5441.88|5441.88|5441.23|5441.23|0
1645181260000|2022-02-18 10:47:40|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|0
1645181370000|2022-02-18 10:49:30|5444.31|5444.31|5446.08|5446.08|5446.08|5446.08|5444.31|5444.31|0
1645181390000|2022-02-18 10:49:50|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|0
1645181400000|2022-02-18 10:50:00|5442.53|5442.53|5441.23|5441.23|5442.53|5442.53|5441.23|5441.23|0
1645181730000|2022-02-18 10:55:30|5442.85|5442.85|5444.63|5444.63|5444.63|5444.63|5442.85|5442.85|0
1645181820000|2022-02-18 10:57:00|5444.31|5444.31|5443.33|5443.33|5444.31|5444.31|5443.33|5443.33|0
1645181990000|2022-02-18 10:59:50|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|0
1645182010000|2022-02-18 11:00:10|5444.31|5444.31|5443.66|5443.66|5444.31|5444.31|5443.66|5443.66|0
1645182040000|2022-02-18 11:00:40|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|0
1645182070000|2022-02-18 11:01:10|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1645182380000|2022-02-18 11:06:20|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|0
1645182510000|2022-02-18 11:08:30|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1645182580000|2022-02-18 11:09:40|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|0
1645182790000|2022-02-18 11:13:10|5446.41|5446.41|5444.63|5444.63|5446.41|5446.41|5444.63|5444.63|0
1645182800000|2022-02-18 11:13:20|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|0
1645183190000|2022-02-18 11:19:50|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|0
1645183380000|2022-02-18 11:23:00|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1645183510000|2022-02-18 11:25:10|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|0
1645183660000|2022-02-18 11:27:40|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1645183670000|2022-02-18 11:27:50|5436.54|5436.54|5435.74|5435.74|5437.51|5437.51|5435.74|5435.74|0
1645183680000|2022-02-18 11:28:00|5436.71|5436.71|5437.35|5437.35|5437.35|5437.35|5436.71|5436.71|0
1645183710000|2022-02-18 11:28:30|5438.33|5438.33|5437.03|5437.03|5438.33|5438.33|5437.03|5437.03|0
1645183790000|2022-02-18 11:29:50|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1645183800000|2022-02-18 11:30:00|5438.49|5438.49|5436.71|5436.71|5438.49|5438.49|5436.71|5436.71|0
1645183860000|2022-02-18 11:31:00|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|5440.26|0
1645183890000|2022-02-18 11:31:30|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1645183910000|2022-02-18 11:31:50|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1645183950000|2022-02-18 11:32:30|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|5437.84|0
1645183990000|2022-02-18 11:33:10|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|0
1645184030000|2022-02-18 11:33:50|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|0
1645184120000|2022-02-18 11:35:20|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|0
1645184330000|2022-02-18 11:38:50|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1645184400000|2022-02-18 11:40:00|5438|5438|5438|5438|5438|5438|5438|5438|0
1645184540000|2022-02-18 11:42:20|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1645184560000|2022-02-18 11:42:40|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1645184590000|2022-02-18 11:43:10|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|5436.54|0
1645184730000|2022-02-18 11:45:30|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1645185020000|2022-02-18 11:50:20|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|0
1645185340000|2022-02-18 11:55:40|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1645185440000|2022-02-18 11:57:20|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|0
1645185490000|2022-02-18 11:58:10|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1645185520000|2022-02-18 11:58:40|5437.19|5437.19|5437.51|5437.51|5437.51|5437.51|5437.19|5437.19|0
1645185650000|2022-02-18 12:00:50|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|5435.74|0
1645185780000|2022-02-18 12:03:00|5435.41|5435.41|5434.12|5434.12|5435.41|5435.41|5434.12|5434.12|0
1645185880000|2022-02-18 12:04:40|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|0
1645185930000|2022-02-18 12:05:30|5436.87|5436.87|5438.65|5438.65|5438.65|5438.65|5436.87|5436.87|0
1645185940000|2022-02-18 12:05:40|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|0
1645185960000|2022-02-18 12:06:00|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1645185990000|2022-02-18 12:06:30|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1645186300000|2022-02-18 12:11:40|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1645186340000|2022-02-18 12:12:20|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1645186350000|2022-02-18 12:12:30|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1645186570000|2022-02-18 12:16:10|5438.97|5438.97|5438.97|5438.97|5438.97|5438.97|5438.97|5438.97|0
1645186620000|2022-02-18 12:17:00|5439.94|5439.94|5439.62|5439.62|5439.94|5439.94|5439.62|5439.62|0
1645186630000|2022-02-18 12:17:10|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|0
1645186650000|2022-02-18 12:17:30|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|5441.07|0
1645186900000|2022-02-18 12:21:40|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|0
1645187040000|2022-02-18 12:24:00|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|0
1645187050000|2022-02-18 12:24:10|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|0
1645187060000|2022-02-18 12:24:20|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|0
1645187090000|2022-02-18 12:24:50|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|0
1645187210000|2022-02-18 12:26:50|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|0
1645187320000|2022-02-18 12:28:40|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|0
1645187550000|2022-02-18 12:32:30|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|5442.2|0
1645187840000|2022-02-18 12:37:20|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1645187890000|2022-02-18 12:38:10|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|0
1645188060000|2022-02-18 12:41:00|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|0
1645188150000|2022-02-18 12:42:30|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|0
1645188350000|2022-02-18 12:45:50|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1645188360000|2022-02-18 12:46:00|5447.86|5447.86|5447.86|5447.86|5447.86|5447.86|5447.86|5447.86|0
1645188410000|2022-02-18 12:46:50|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1645188450000|2022-02-18 12:47:30|5448.83|5448.83|5448.83|5448.83|5448.83|5448.83|5448.83|5448.83|0
1645188480000|2022-02-18 12:48:00|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|0
1645188830000|2022-02-18 12:53:50|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|0
1645188920000|2022-02-18 12:55:20|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|0
1645189170000|2022-02-18 12:59:30|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1645189190000|2022-02-18 12:59:50|5446.08|5446.08|5446.41|5446.41|5446.41|5446.41|5446.08|5446.08|0
1645189360000|2022-02-18 13:02:40|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1645189480000|2022-02-18 13:04:40|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1645189500000|2022-02-18 13:05:00|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1645189640000|2022-02-18 13:07:20|5447.86|5447.86|5444.31|5444.31|5447.86|5447.86|5444.31|5444.31|0
1645189670000|2022-02-18 13:07:50|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|5442.53|0
1645189750000|2022-02-18 13:09:10|5441.88|5441.88|5435.25|5435.25|5441.88|5441.88|5435.25|5435.25|0
1645189770000|2022-02-18 13:09:30|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|0
1645189780000|2022-02-18 13:09:40|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1645189790000|2022-02-18 13:09:50|5428.13|5428.13|5426.84|5426.84|5428.13|5428.13|5426.84|5426.84|0
1645189810000|2022-02-18 13:10:10|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|0
1645189870000|2022-02-18 13:11:10|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|0
1645189880000|2022-02-18 13:11:20|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1645189900000|2022-02-18 13:11:40|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1645189980000|2022-02-18 13:13:00|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1645189990000|2022-02-18 13:13:10|5422.96|5422.96|5421.99|5421.99|5422.96|5422.96|5421.99|5421.99|0
1645190040000|2022-02-18 13:14:00|5421.66|5421.66|5419.88|5419.88|5421.66|5421.66|5419.88|5419.88|0
1645190100000|2022-02-18 13:15:00|5419.24|5419.24|5415.68|5415.68|5419.24|5419.24|5415.68|5415.68|0
1645190110000|2022-02-18 13:15:10|5415.03|5415.03|5419.24|5419.24|5419.24|5419.24|5415.03|5415.03|0
1645190120000|2022-02-18 13:15:20|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|0
1645190390000|2022-02-18 13:19:50|5416.81|5416.81|5416.49|5416.49|5416.81|5416.81|5416.49|5416.49|0
1645190480000|2022-02-18 13:21:20|5414.71|5414.71|5414.06|5414.06|5414.71|5414.71|5414.06|5414.06|0
1645190560000|2022-02-18 13:22:40|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|0
1645190610000|2022-02-18 13:23:30|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1645190630000|2022-02-18 13:23:50|5412.61|5412.61|5411.96|5411.96|5412.61|5412.61|5411.96|5411.96|0
1645190740000|2022-02-18 13:25:40|5411.63|5411.63|5411.96|5411.96|5411.96|5411.96|5411.31|5411.31|0
1645190760000|2022-02-18 13:26:00|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645190770000|2022-02-18 13:26:10|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1645190780000|2022-02-18 13:26:20|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.3|5406.3|0
1645190790000|2022-02-18 13:26:30|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1645190810000|2022-02-18 13:26:50|5405|5405|5405|5405|5405|5405|5405|5405|0
1645190840000|2022-02-18 13:27:20|5406.3|5406.3|5405.97|5405.97|5406.62|5406.62|5405.97|5405.97|0
1645190870000|2022-02-18 13:27:50|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1645190890000|2022-02-18 13:28:10|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|0
1645190900000|2022-02-18 13:28:20|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645190960000|2022-02-18 13:29:20|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|0
1645191100000|2022-02-18 13:31:40|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1645191130000|2022-02-18 13:32:10|5402.42|5402.42|5402.09|5402.09|5402.42|5402.42|5402.09|5402.09|0
1645191160000|2022-02-18 13:32:40|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1645191170000|2022-02-18 13:32:50|5400.8|5400.8|5397.24|5397.24|5400.8|5400.8|5397.24|5397.24|0
1645191180000|2022-02-18 13:33:00|5399.02|5399.02|5399.02|5399.02|5399.02|5399.02|5398.7|5398.7|0
1645191210000|2022-02-18 13:33:30|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|5398.7|0
1645191220000|2022-02-18 13:33:40|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1645191240000|2022-02-18 13:34:00|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1645191280000|2022-02-18 13:34:40|5402.9|5402.9|5401.12|5401.12|5404.68|5404.68|5401.12|5401.12|0
1645191290000|2022-02-18 13:34:50|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|0
1645191300000|2022-02-18 13:35:00|5404.2|5404.2|5405.97|5405.97|5405.97|5405.97|5404.2|5404.2|0
1645191340000|2022-02-18 13:35:40|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1645191360000|2022-02-18 13:36:00|5408.4|5408.4|5409.05|5409.05|5409.05|5409.05|5408.4|5408.4|0
1645191580000|2022-02-18 13:39:40|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1645191710000|2022-02-18 13:41:50|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|0
1645191770000|2022-02-18 13:42:50|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|0
1645191790000|2022-02-18 13:43:10|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1645191800000|2022-02-18 13:43:20|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1645191820000|2022-02-18 13:43:40|5413.74|5413.74|5415.52|5415.52|5415.52|5415.52|5413.74|5413.74|0
1645191830000|2022-02-18 13:43:50|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|0
1645191900000|2022-02-18 13:45:00|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|0
1645192050000|2022-02-18 13:47:30|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|5415.84|0
1645192120000|2022-02-18 13:48:40|5417.62|5417.62|5418.27|5418.27|5418.27|5418.27|5417.62|5417.62|0
1645192260000|2022-02-18 13:51:00|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1645192500000|2022-02-18 13:55:00|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645192770000|2022-02-18 13:59:30|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1645192790000|2022-02-18 13:59:50|5420.04|5420.04|5420.04|5420.04|5420.04|5420.04|5420.04|5420.04|0
1645192820000|2022-02-18 14:00:20|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1645192850000|2022-02-18 14:00:50|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1645192870000|2022-02-18 14:01:10|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1645193000000|2022-02-18 14:03:20|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1645193010000|2022-02-18 14:03:30|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|5422.79|0
1645193060000|2022-02-18 14:04:20|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|0
1645193070000|2022-02-18 14:04:30|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1645193120000|2022-02-18 14:05:20|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|5423.44|0
1645193180000|2022-02-18 14:06:20|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1645193190000|2022-02-18 14:06:30|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1645193210000|2022-02-18 14:06:50|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1645193250000|2022-02-18 14:07:30|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|5425.87|0
1645193290000|2022-02-18 14:08:10|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|5424.09|0
1645193320000|2022-02-18 14:08:40|5423.44|5423.44|5422.79|5422.79|5423.44|5423.44|5422.79|5422.79|0
1645193390000|2022-02-18 14:09:50|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1645193400000|2022-02-18 14:10:00|5420.04|5420.04|5421.82|5421.82|5421.82|5421.82|5418.27|5418.27|0
1645193510000|2022-02-18 14:11:50|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|0
1645193560000|2022-02-18 14:12:40|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1645193590000|2022-02-18 14:13:10|5418.59|5418.59|5415.03|5415.03|5418.59|5418.59|5415.03|5415.03|0
1645193650000|2022-02-18 14:14:10|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5411.47|5411.47|0
1645193830000|2022-02-18 14:17:10|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645193850000|2022-02-18 14:17:30|5411.15|5411.15|5410.5|5410.5|5411.15|5411.15|5410.5|5410.5|0
1645193920000|2022-02-18 14:18:40|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1645193980000|2022-02-18 14:19:40|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1645194090000|2022-02-18 14:21:30|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1645194120000|2022-02-18 14:22:00|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1645194150000|2022-02-18 14:22:30|5404.2|5404.2|5400.64|5400.64|5404.2|5404.2|5400.64|5400.64|0
1645194240000|2022-02-18 14:24:00|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|0
1645194250000|2022-02-18 14:24:10|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|0
1645194260000|2022-02-18 14:24:20|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1645194280000|2022-02-18 14:24:40|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|0
1645194300000|2022-02-18 14:25:00|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1645194310000|2022-02-18 14:25:10|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|5404.52|0
1645194520000|2022-02-18 14:28:40|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|0
1645194570000|2022-02-18 14:29:30|5405.49|5405.49|5407.92|5407.92|5407.92|5407.92|5405.49|5405.49|0
1645194590000|2022-02-18 14:29:50|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645194600000|2022-02-18 14:30:00|5409.7|5409.7|5407.92|5407.92|5409.7|5409.7|5407.92|5407.92|0
1645194620000|2022-02-18 14:30:20|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1645194740000|2022-02-18 14:32:20|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1645194790000|2022-02-18 14:33:10|5406.14|5406.14|5404.52|5404.52|5406.14|5406.14|5404.52|5404.52|0
1645194870000|2022-02-18 14:34:30|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|0
1645194910000|2022-02-18 14:35:10|5402.42|5402.42|5400.64|5400.64|5402.42|5402.42|5398.86|5398.86|0
1645194930000|2022-02-18 14:35:30|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|0
1645194990000|2022-02-18 14:36:30|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1645195010000|2022-02-18 14:36:50|5406.62|5406.62|5410.5|5410.5|5410.5|5410.5|5406.62|5406.62|0
1645195020000|2022-02-18 14:37:00|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|0
1645195040000|2022-02-18 14:37:20|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1645195080000|2022-02-18 14:38:00|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|0
1645195090000|2022-02-18 14:38:10|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1645195100000|2022-02-18 14:38:20|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1645195160000|2022-02-18 14:39:20|5411.47|5411.47|5412.12|5412.12|5412.12|5412.12|5411.15|5411.15|0
1645195170000|2022-02-18 14:39:30|5411.8|5411.8|5410.99|5410.99|5411.8|5411.8|5409.7|5409.7|0
1645195240000|2022-02-18 14:40:40|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|0
1645195250000|2022-02-18 14:40:50|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|0
1645195260000|2022-02-18 14:41:00|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|0
1645195270000|2022-02-18 14:41:10|5405.65|5405.65|5403.88|5403.88|5405.65|5405.65|5403.88|5403.88|0
1645195280000|2022-02-18 14:41:20|5402.26|5402.26|5401.93|5401.93|5402.26|5402.26|5401.93|5401.93|0
1645195310000|2022-02-18 14:41:50|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1645195330000|2022-02-18 14:42:10|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1645195520000|2022-02-18 14:45:20|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1645195530000|2022-02-18 14:45:30|5405.49|5405.49|5405.81|5405.81|5405.81|5405.81|5405.49|5405.49|0
1645195540000|2022-02-18 14:45:40|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1645195550000|2022-02-18 14:45:50|5407.59|5407.59|5407.92|5407.92|5407.92|5407.92|5407.59|5407.59|0
1645195560000|2022-02-18 14:46:00|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645195570000|2022-02-18 14:46:10|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1645195590000|2022-02-18 14:46:30|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1645195600000|2022-02-18 14:46:40|5408.24|5408.24|5409.21|5409.21|5409.21|5409.21|5408.24|5408.24|0
1645195630000|2022-02-18 14:47:10|5410.99|5410.99|5412.29|5412.29|5412.29|5412.29|5410.99|5410.99|0
1645195640000|2022-02-18 14:47:20|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1645195690000|2022-02-18 14:48:10|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1645195700000|2022-02-18 14:48:20|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1645195720000|2022-02-18 14:48:40|5415.84|5415.84|5417.62|5417.62|5417.62|5417.62|5415.84|5415.84|0
1645195740000|2022-02-18 14:49:00|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1645195750000|2022-02-18 14:49:10|5418.11|5418.11|5417.78|5417.78|5418.11|5418.11|5417.78|5417.78|0
1645195790000|2022-02-18 14:49:50|5419.56|5419.56|5423.77|5423.77|5423.77|5423.77|5419.56|5419.56|0
1645195800000|2022-02-18 14:50:00|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|0
1645195810000|2022-02-18 14:50:10|5426.52|5426.52|5426.84|5426.84|5426.84|5426.84|5426.52|5426.52|0
1645195820000|2022-02-18 14:50:20|5425.06|5425.06|5426.84|5426.84|5426.84|5426.84|5425.06|5425.06|0
1645195860000|2022-02-18 14:51:00|5425.06|5425.06|5423.28|5423.28|5425.06|5425.06|5423.28|5423.28|0
1645195890000|2022-02-18 14:51:30|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645195910000|2022-02-18 14:51:50|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|0
1645195950000|2022-02-18 14:52:30|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645196080000|2022-02-18 14:54:40|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|0
1645196090000|2022-02-18 14:54:50|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|5425.06|0
1645196120000|2022-02-18 14:55:20|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|0
1645196140000|2022-02-18 14:55:40|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1645196190000|2022-02-18 14:56:30|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|0
1645196230000|2022-02-18 14:57:10|5421.5|5421.5|5423.28|5423.28|5423.28|5423.28|5421.5|5421.5|0
1645196290000|2022-02-18 14:58:10|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|0
1645196400000|2022-02-18 15:00:00|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|0
1645196450000|2022-02-18 15:00:50|5425.71|5425.71|5426.36|5426.36|5426.36|5426.36|5425.71|5425.71|0
1645196480000|2022-02-18 15:01:20|5422.8|5422.8|5424.58|5424.58|5424.58|5424.58|5422.8|5422.8|0
1645196520000|2022-02-18 15:02:00|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1645196560000|2022-02-18 15:02:40|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1645196570000|2022-02-18 15:02:50|5427.49|5427.49|5425.71|5425.71|5427.49|5427.49|5425.71|5425.71|0
1645196580000|2022-02-18 15:03:00|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1645196760000|2022-02-18 15:06:00|5425.71|5425.71|5429.91|5429.91|5429.91|5429.91|5425.71|5425.71|0
1645196780000|2022-02-18 15:06:20|5429.59|5429.59|5427.49|5427.49|5429.59|5429.59|5427.49|5427.49|0
1645196810000|2022-02-18 15:06:50|5427.16|5427.16|5430.72|5430.72|5430.72|5430.72|5427.16|5427.16|0
1645196850000|2022-02-18 15:07:30|5430.4|5430.4|5425.06|5425.06|5430.4|5430.4|5425.06|5425.06|0
1645196890000|2022-02-18 15:08:10|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1645196990000|2022-02-18 15:09:50|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1645197030000|2022-02-18 15:10:30|5425.38|5425.38|5426.03|5426.03|5426.03|5426.03|5425.38|5425.38|0
1645197040000|2022-02-18 15:10:40|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|5424.25|0
1645197070000|2022-02-18 15:11:10|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1645197090000|2022-02-18 15:11:30|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|0
1645197100000|2022-02-18 15:11:40|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|5420.37|0
1645197110000|2022-02-18 15:11:50|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|5418.59|0
1645197160000|2022-02-18 15:12:40|5418.27|5418.27|5420.05|5420.05|5420.05|5420.05|5418.27|5418.27|0
1645197170000|2022-02-18 15:12:50|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|0
1645197190000|2022-02-18 15:13:10|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|5420.05|0
1645197220000|2022-02-18 15:13:40|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1645197260000|2022-02-18 15:14:20|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|0
1645197300000|2022-02-18 15:15:00|5424.25|5424.25|5424.58|5424.58|5424.58|5424.58|5424.25|5424.25|0
1645197310000|2022-02-18 15:15:10|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|0
1645197360000|2022-02-18 15:16:00|5423.12|5423.12|5422.47|5422.47|5423.12|5423.12|5422.47|5422.47|0
1645197390000|2022-02-18 15:16:30|5420.7|5420.7|5420.05|5420.05|5420.7|5420.7|5420.05|5420.05|0
1645197520000|2022-02-18 15:18:40|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1645197540000|2022-02-18 15:19:00|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|0
1645197550000|2022-02-18 15:19:10|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1645197610000|2022-02-18 15:20:10|5418.27|5418.27|5421.83|5421.83|5421.83|5421.83|5418.27|5418.27|0
1645197630000|2022-02-18 15:20:30|5423.61|5423.61|5425.38|5425.38|5425.38|5425.38|5423.61|5423.61|0
1645197640000|2022-02-18 15:20:40|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|5423.61|0
1645197720000|2022-02-18 15:22:00|5421.83|5421.83|5421.5|5421.5|5421.83|5421.83|5421.5|5421.5|0
1645197770000|2022-02-18 15:22:50|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|0
1645197800000|2022-02-18 15:23:20|5422.63|5422.63|5424.41|5424.41|5424.41|5424.41|5422.63|5422.63|0
1645197860000|2022-02-18 15:24:20|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|5423.77|0
1645197970000|2022-02-18 15:26:10|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1645198090000|2022-02-18 15:28:10|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|0
1645198100000|2022-02-18 15:28:20|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|0
1645198110000|2022-02-18 15:28:30|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|0
1645198190000|2022-02-18 15:29:50|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|0
1645198200000|2022-02-18 15:30:00|5419.4|5419.4|5415.52|5415.52|5419.4|5419.4|5415.52|5415.52|0
1645198210000|2022-02-18 15:30:10|5417.3|5417.3|5416.33|5416.33|5417.3|5417.3|5416.33|5416.33|0
1645198220000|2022-02-18 15:30:20|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|0
1645198260000|2022-02-18 15:31:00|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1645198270000|2022-02-18 15:31:10|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|0
1645198310000|2022-02-18 15:31:50|5416.33|5416.33|5414.55|5414.55|5416.33|5416.33|5414.55|5414.55|0
1645198320000|2022-02-18 15:32:00|5412.77|5412.77|5414.55|5414.55|5414.55|5414.55|5412.77|5412.77|0
1645198370000|2022-02-18 15:32:50|5412.77|5412.77|5414.55|5414.55|5414.55|5414.55|5412.77|5412.77|0
1645198400000|2022-02-18 15:33:20|5416.33|5416.33|5416.33|5416.33|5416.33|5416.33|5416.33|5416.33|0
1645198510000|2022-02-18 15:35:10|5418.11|5418.11|5418.11|5418.11|5418.11|5418.11|5418.11|5418.11|0
1645198520000|2022-02-18 15:35:20|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|0
1645198540000|2022-02-18 15:35:40|5419.56|5419.56|5419.24|5419.24|5419.56|5419.56|5419.24|5419.24|0
1645198560000|2022-02-18 15:36:00|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|5417.46|0
1645198620000|2022-02-18 15:37:00|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|0
1645198630000|2022-02-18 15:37:10|5413.74|5413.74|5411.63|5411.63|5413.74|5413.74|5411.63|5411.63|0
1645198640000|2022-02-18 15:37:20|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1645198760000|2022-02-18 15:39:20|5416.97|5416.97|5415.19|5415.19|5416.97|5416.97|5415.19|5415.19|0
1645198850000|2022-02-18 15:40:50|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1645198860000|2022-02-18 15:41:00|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|0
1645198910000|2022-02-18 15:41:50|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|0
1645198940000|2022-02-18 15:42:20|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|0
1645198990000|2022-02-18 15:43:10|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1645199000000|2022-02-18 15:43:20|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645199010000|2022-02-18 15:43:30|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|0
1645199030000|2022-02-18 15:43:50|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645199080000|2022-02-18 15:44:40|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|5415.03|0
1645199120000|2022-02-18 15:45:20|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|5413.25|0
1645199250000|2022-02-18 15:47:30|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1645199320000|2022-02-18 15:48:40|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1645199330000|2022-02-18 15:48:50|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1645199350000|2022-02-18 15:49:10|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1645199370000|2022-02-18 15:49:30|5409.37|5409.37|5408.72|5408.72|5409.37|5409.37|5408.72|5408.72|0
1645199390000|2022-02-18 15:49:50|5408.07|5408.07|5408.72|5408.72|5410.18|5410.18|5408.07|5408.07|0
1645199400000|2022-02-18 15:50:00|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|0
1645199440000|2022-02-18 15:50:40|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1645199480000|2022-02-18 15:51:20|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|0
1645199530000|2022-02-18 15:52:10|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1645199550000|2022-02-18 15:52:30|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|5409.21|0
1645199560000|2022-02-18 15:52:40|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|0
1645199600000|2022-02-18 15:53:20|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|0
1645199640000|2022-02-18 15:54:00|5407.11|5407.11|5408.88|5408.88|5408.88|5408.88|5407.11|5407.11|0
1645199690000|2022-02-18 15:54:50|5410.66|5410.66|5412.44|5412.44|5412.44|5412.44|5410.66|5410.66|0
1645199700000|2022-02-18 15:55:00|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1645199740000|2022-02-18 15:55:40|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|5412.44|0
1645199790000|2022-02-18 15:56:30|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1645199800000|2022-02-18 15:56:40|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|0
1645199820000|2022-02-18 15:57:00|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|0
1645199840000|2022-02-18 15:57:20|5414.54|5414.54|5411.63|5411.63|5415.19|5415.19|5411.63|5411.63|0
1645199850000|2022-02-18 15:57:30|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1645199860000|2022-02-18 15:57:40|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1645199910000|2022-02-18 15:58:30|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1645199940000|2022-02-18 15:59:00|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1645200000000|2022-02-18 16:00:00|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645200010000|2022-02-18 16:00:10|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1645200030000|2022-02-18 16:00:30|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1645200060000|2022-02-18 16:01:00|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1645200100000|2022-02-18 16:01:40|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|5406.3|0
1645200120000|2022-02-18 16:02:00|5404.52|5404.52|5402.74|5402.74|5404.52|5404.52|5402.74|5402.74|0
1645200180000|2022-02-18 16:03:00|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1645200210000|2022-02-18 16:03:30|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1645200220000|2022-02-18 16:03:40|5398.86|5398.86|5394.98|5394.98|5398.86|5398.86|5394.98|5394.98|0
1645200230000|2022-02-18 16:03:50|5396.76|5396.76|5394.98|5394.98|5396.76|5396.76|5394.98|5394.98|0
1645200280000|2022-02-18 16:04:40|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1645200300000|2022-02-18 16:05:00|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1645200310000|2022-02-18 16:05:10|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1645200380000|2022-02-18 16:06:20|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1645200390000|2022-02-18 16:06:30|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|0
1645200420000|2022-02-18 16:07:00|5394.98|5394.98|5393.2|5393.2|5394.98|5394.98|5393.2|5393.2|0
1645200470000|2022-02-18 16:07:50|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|0
1645200490000|2022-02-18 16:08:10|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1645200500000|2022-02-18 16:08:20|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1645200510000|2022-02-18 16:08:30|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1645200570000|2022-02-18 16:09:30|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1645200610000|2022-02-18 16:10:10|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|0
1645200620000|2022-02-18 16:10:20|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|0
1645200650000|2022-02-18 16:10:50|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1645200660000|2022-02-18 16:11:00|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1645200670000|2022-02-18 16:11:10|5388.99|5388.99|5388.67|5388.67|5388.99|5388.99|5388.67|5388.67|0
1645200680000|2022-02-18 16:11:20|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1645200710000|2022-02-18 16:11:50|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645200720000|2022-02-18 16:12:00|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1645200780000|2022-02-18 16:13:00|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1645200830000|2022-02-18 16:13:50|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|0
1645200840000|2022-02-18 16:14:00|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|0
1645200850000|2022-02-18 16:14:10|5388.67|5388.67|5388.35|5388.35|5388.67|5388.67|5388.35|5388.35|0
1645200870000|2022-02-18 16:14:30|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|0
1645200900000|2022-02-18 16:15:00|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|5385.92|0
1645201020000|2022-02-18 16:17:00|5385.6|5385.6|5387.38|5387.38|5387.38|5387.38|5385.6|5385.6|0
1645201030000|2022-02-18 16:17:10|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|5389.16|0
1645201060000|2022-02-18 16:17:40|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|0
1645201080000|2022-02-18 16:18:00|5386.73|5386.73|5384.95|5384.95|5386.73|5386.73|5384.95|5384.95|0
1645201100000|2022-02-18 16:18:20|5385.92|5385.92|5385.6|5385.6|5385.92|5385.92|5385.6|5385.6|0
1645201170000|2022-02-18 16:19:30|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|0
1645201230000|2022-02-18 16:20:30|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1645201240000|2022-02-18 16:20:40|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|0
1645201270000|2022-02-18 16:21:10|5388.02|5388.02|5387.7|5387.7|5388.02|5388.02|5387.7|5387.7|0
1645201280000|2022-02-18 16:21:20|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1645201310000|2022-02-18 16:21:50|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|0
1645201330000|2022-02-18 16:22:10|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1645201410000|2022-02-18 16:23:30|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1645201420000|2022-02-18 16:23:40|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1645201430000|2022-02-18 16:23:50|5384.47|5384.47|5388.02|5388.02|5388.02|5388.02|5384.47|5384.47|0
1645201440000|2022-02-18 16:24:00|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1645201450000|2022-02-18 16:24:10|5384.47|5384.47|5386.25|5386.25|5386.25|5386.25|5384.47|5384.47|0
1645201460000|2022-02-18 16:24:20|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1645201500000|2022-02-18 16:25:00|5385.11|5385.11|5386.89|5386.89|5386.89|5386.89|5385.11|5385.11|0
1645201520000|2022-02-18 16:25:20|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201530000|2022-02-18 16:25:30|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1645201540000|2022-02-18 16:25:40|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201560000|2022-02-18 16:26:00|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1645201600000|2022-02-18 16:26:40|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201620000|2022-02-18 16:27:00|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1645201640000|2022-02-18 16:27:20|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201690000|2022-02-18 16:28:10|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|0
1645201700000|2022-02-18 16:28:20|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201710000|2022-02-18 16:28:30|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|0
1645201720000|2022-02-18 16:28:40|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645201730000|2022-02-18 16:28:50|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1645201740000|2022-02-18 16:29:00|5383.01|5383.01|5382.69|5382.69|5383.01|5383.01|5382.69|5382.69|0
1645201750000|2022-02-18 16:29:10|5384.47|5384.47|5382.69|5382.69|5384.47|5384.47|5382.69|5382.69|0
1645201760000|2022-02-18 16:29:20|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|0
1645201770000|2022-02-18 16:29:30|5382.69|5382.69|5382.69|5382.69|5384.47|5384.47|5382.69|5382.69|0
1645201780000|2022-02-18 16:29:40|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1645201790000|2022-02-18 16:29:50|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645431300000|2022-02-21 08:15:00|5418.1|5418.1|5419.72|5419.72|5419.72|5419.72|5418.1|5418.1|0
1645431310000|2022-02-21 08:15:10|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|0
1645431320000|2022-02-21 08:15:20|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1645431330000|2022-02-21 08:15:30|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|5419.88|0
1645431370000|2022-02-21 08:16:10|5419.56|5419.56|5414.54|5414.54|5419.56|5419.56|5414.22|5414.22|0
1645431410000|2022-02-21 08:16:50|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1645431510000|2022-02-21 08:18:30|5412.93|5412.93|5411.15|5411.15|5412.93|5412.93|5411.15|5411.15|0
1645431520000|2022-02-21 08:18:40|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|5409.37|0
1645431540000|2022-02-21 08:19:00|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1645431550000|2022-02-21 08:19:10|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|0
1645431590000|2022-02-21 08:19:50|5407.91|5407.91|5407.91|5407.91|5407.91|5407.91|5407.91|5407.91|0
1645431610000|2022-02-21 08:20:10|5407.27|5407.27|5407.91|5407.91|5407.91|5407.91|5407.27|5407.27|0
1645431620000|2022-02-21 08:20:20|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|0
1645431630000|2022-02-21 08:20:30|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|0
1645431650000|2022-02-21 08:20:50|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|0
1645431660000|2022-02-21 08:21:00|5399.83|5399.83|5399.18|5399.18|5399.83|5399.83|5399.18|5399.18|0
1645431670000|2022-02-21 08:21:10|5399.5|5399.5|5395.95|5395.95|5399.5|5399.5|5395.95|5395.95|0
1645431760000|2022-02-21 08:22:40|5399.18|5399.18|5401.45|5401.45|5401.45|5401.45|5399.18|5399.18|0
1645431770000|2022-02-21 08:22:50|5402.42|5402.42|5408.08|5408.08|5408.08|5408.08|5402.42|5402.42|0
1645431810000|2022-02-21 08:23:30|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1645431860000|2022-02-21 08:24:20|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1645431900000|2022-02-21 08:25:00|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1645432020000|2022-02-21 08:27:00|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1645432140000|2022-02-21 08:29:00|5406.14|5406.14|5404.36|5404.36|5406.14|5406.14|5404.36|5404.36|0
1645432180000|2022-02-21 08:29:40|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5400.8|5400.8|0
1645432250000|2022-02-21 08:30:50|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|0
1645432260000|2022-02-21 08:31:00|5405.01|5405.01|5405.33|5405.33|5405.33|5405.33|5405.01|5405.01|0
1645432270000|2022-02-21 08:31:10|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1645432340000|2022-02-21 08:32:20|5407.27|5407.27|5414.38|5414.38|5414.38|5414.38|5407.27|5407.27|0
1645432350000|2022-02-21 08:32:30|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1645432380000|2022-02-21 08:33:00|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|0
1645432440000|2022-02-21 08:34:00|5409.05|5409.05|5407.27|5407.27|5409.05|5409.05|5407.27|5407.27|0
1645432500000|2022-02-21 08:35:00|5407.92|5407.92|5404.36|5404.36|5407.92|5407.92|5404.36|5404.36|0
1645432510000|2022-02-21 08:35:10|5402.58|5402.58|5401.93|5401.93|5402.58|5402.58|5401.93|5401.93|0
1645432530000|2022-02-21 08:35:30|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1645432590000|2022-02-21 08:36:30|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1645432610000|2022-02-21 08:36:50|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1645432680000|2022-02-21 08:38:00|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|5401.93|0
1645432700000|2022-02-21 08:38:20|5403.71|5403.71|5405.49|5405.49|5405.49|5405.49|5403.71|5403.71|0
1645432750000|2022-02-21 08:39:10|5401.93|5401.93|5398.38|5398.38|5401.93|5401.93|5394.82|5394.82|0
1645433010000|2022-02-21 08:43:30|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1645433040000|2022-02-21 08:44:00|5395.95|5395.95|5405.65|5405.65|5405.65|5405.65|5395.95|5395.95|0
1645433100000|2022-02-21 08:45:00|5403.87|5403.87|5393.2|5393.2|5403.87|5403.87|5393.2|5393.2|0
1645433210000|2022-02-21 08:46:50|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1645433220000|2022-02-21 08:47:00|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1645433230000|2022-02-21 08:47:10|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1645433250000|2022-02-21 08:47:30|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1645433290000|2022-02-21 08:48:10|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1645433370000|2022-02-21 08:49:30|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1645433460000|2022-02-21 08:51:00|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1645433500000|2022-02-21 08:51:40|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|0
1645433580000|2022-02-21 08:53:00|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1645433600000|2022-02-21 08:53:20|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1645433640000|2022-02-21 08:54:00|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1645433790000|2022-02-21 08:56:30|5379.78|5379.78|5379.78|5379.78|5381.56|5381.56|5378|5378|0
1645433820000|2022-02-21 08:57:00|5378|5378|5376.22|5376.22|5378|5378|5376.22|5376.22|0
1645433830000|2022-02-21 08:57:10|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1645433890000|2022-02-21 08:58:10|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|0
1645433920000|2022-02-21 08:58:40|5375.09|5375.09|5376.87|5376.87|5376.87|5376.87|5375.09|5375.09|0
1645433930000|2022-02-21 08:58:50|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1645433940000|2022-02-21 08:59:00|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|0
1645433970000|2022-02-21 08:59:30|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1645434170000|2022-02-21 09:02:50|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1645434180000|2022-02-21 09:03:00|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|0
1645434240000|2022-02-21 09:04:00|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|5376.87|0
1645434250000|2022-02-21 09:04:10|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|0
1645434300000|2022-02-21 09:05:00|5373.79|5373.79|5366.84|5366.84|5373.79|5373.79|5366.84|5366.84|0
1645434340000|2022-02-21 09:05:40|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1645434390000|2022-02-21 09:06:30|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|0
1645434400000|2022-02-21 09:06:40|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1645434470000|2022-02-21 09:07:50|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|0
1645434520000|2022-02-21 09:08:40|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|0
1645434530000|2022-02-21 09:08:50|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|0
1645434540000|2022-02-21 09:09:00|5364.58|5364.58|5363.28|5363.28|5364.58|5364.58|5363.28|5363.28|0
1645434580000|2022-02-21 09:09:40|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1645434620000|2022-02-21 09:10:20|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|0
1645434780000|2022-02-21 09:13:00|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1645434850000|2022-02-21 09:14:10|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|5366.84|0
1645434900000|2022-02-21 09:15:00|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|0
1645434960000|2022-02-21 09:16:00|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1645434970000|2022-02-21 09:16:10|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|5363.28|0
1645435140000|2022-02-21 09:19:00|5364.58|5364.58|5366.36|5366.36|5368.13|5368.13|5364.58|5364.58|0
1645435150000|2022-02-21 09:19:10|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|5364.58|0
1645435170000|2022-02-21 09:19:30|5365.55|5365.55|5364.9|5364.9|5365.55|5365.55|5364.9|5364.9|0
1645435380000|2022-02-21 09:23:00|5366.2|5366.2|5365.87|5365.87|5366.2|5366.2|5365.87|5365.87|0
1645435440000|2022-02-21 09:24:00|5367.65|5367.65|5367.65|5367.65|5367.65|5367.65|5367.65|5367.65|0
1645435490000|2022-02-21 09:24:50|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1645435510000|2022-02-21 09:25:10|5373.63|5373.63|5370.08|5370.08|5373.63|5373.63|5370.08|5370.08|0
1645435590000|2022-02-21 09:26:30|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|0
1645435640000|2022-02-21 09:27:20|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1645435730000|2022-02-21 09:28:50|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|0
1645435800000|2022-02-21 09:30:00|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1645435820000|2022-02-21 09:30:20|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|0
1645435960000|2022-02-21 09:32:40|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1645436110000|2022-02-21 09:35:10|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|5373.63|0
1645436130000|2022-02-21 09:35:30|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|0
1645436170000|2022-02-21 09:36:10|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|0
1645436220000|2022-02-21 09:37:00|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|0
1645436370000|2022-02-21 09:39:30|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|5370.08|0
1645436430000|2022-02-21 09:40:30|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1645436450000|2022-02-21 09:40:50|5367.33|5367.33|5366.68|5366.68|5367.33|5367.33|5366.68|5366.68|0
1645436640000|2022-02-21 09:44:00|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|5366.36|0
1645436720000|2022-02-21 09:45:20|5367|5367|5367|5367|5367|5367|5367|5367|0
1645436870000|2022-02-21 09:47:50|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|0
1645436910000|2022-02-21 09:48:30|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|0
1645437010000|2022-02-21 09:50:10|5362.8|5362.8|5362.8|5362.8|5362.8|5362.8|5362.8|5362.8|0
1645437160000|2022-02-21 09:52:40|5363.45|5363.45|5363.77|5363.77|5363.77|5363.77|5363.45|5363.45|0
1645437310000|2022-02-21 09:55:10|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|0
1645437400000|2022-02-21 09:56:40|5360.21|5360.21|5360.21|5360.21|5360.21|5360.21|5360.21|5360.21|0
1645437520000|2022-02-21 09:58:40|5358.59|5358.59|5357.3|5357.3|5358.59|5358.59|5357.3|5357.3|0
1645437540000|2022-02-21 09:59:00|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|0
1645437610000|2022-02-21 10:00:10|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|0
1645437720000|2022-02-21 10:02:00|5359.08|5359.08|5357.3|5357.3|5359.08|5359.08|5357.3|5357.3|0
1645437760000|2022-02-21 10:02:40|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1645437870000|2022-02-21 10:04:30|5353.74|5353.74|5351.96|5351.96|5353.74|5353.74|5351.96|5351.96|0
1645437880000|2022-02-21 10:04:40|5350.18|5350.18|5351.96|5351.96|5351.96|5351.96|5350.18|5350.18|0
1645437900000|2022-02-21 10:05:00|5350.18|5350.18|5351.96|5351.96|5351.96|5351.96|5350.18|5350.18|0
1645437960000|2022-02-21 10:06:00|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|0
1645437990000|2022-02-21 10:06:30|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|0
1645438030000|2022-02-21 10:07:10|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|0
1645438070000|2022-02-21 10:07:50|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|0
1645438080000|2022-02-21 10:08:00|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|5351.31|0
1645438180000|2022-02-21 10:09:40|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|5349.54|0
1645438290000|2022-02-21 10:11:30|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|0
1645438380000|2022-02-21 10:13:00|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|0
1645438390000|2022-02-21 10:13:10|5344.68|5344.68|5342.9|5342.9|5344.68|5344.68|5342.9|5342.9|0
1645438450000|2022-02-21 10:14:10|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|0
1645438460000|2022-02-21 10:14:20|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|0
1645438680000|2022-02-21 10:18:00|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|5339.83|0
1645438820000|2022-02-21 10:20:20|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|0
1645438860000|2022-02-21 10:21:00|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|0
1645438900000|2022-02-21 10:21:40|5341.45|5341.45|5342.42|5342.42|5342.42|5342.42|5341.45|5341.45|0
1645439060000|2022-02-21 10:24:20|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|0
1645439100000|2022-02-21 10:25:00|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|5340.64|0
1645439130000|2022-02-21 10:25:30|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|0
1645439140000|2022-02-21 10:25:40|5337.89|5337.89|5338.22|5338.22|5338.22|5338.22|5337.89|5337.89|0
1645439190000|2022-02-21 10:26:30|5336.44|5336.44|5334.66|5334.66|5336.44|5336.44|5334.66|5334.66|0
1645439200000|2022-02-21 10:26:40|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|0
1645439280000|2022-02-21 10:28:00|5334.66|5334.66|5334.66|5334.66|5334.66|5334.66|5334.66|5334.66|0
1645439390000|2022-02-21 10:29:50|5332.88|5332.88|5330.45|5330.45|5332.88|5332.88|5330.45|5330.45|0
1645439400000|2022-02-21 10:30:00|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|0
1645439420000|2022-02-21 10:30:20|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|0
1645439430000|2022-02-21 10:30:30|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|0
1645439440000|2022-02-21 10:30:40|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|0
1645439450000|2022-02-21 10:30:50|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|0
1645439510000|2022-02-21 10:31:50|5337.89|5337.89|5337.89|5337.89|5337.89|5337.89|5337.89|5337.89|0
1645439580000|2022-02-21 10:33:00|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|0
1645439640000|2022-02-21 10:34:00|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|0
1645439670000|2022-02-21 10:34:30|5340.32|5340.32|5340.32|5340.32|5340.32|5340.32|5340.32|5340.32|0
1645439750000|2022-02-21 10:35:50|5338.54|5338.54|5338.54|5338.54|5338.54|5338.54|5338.54|5338.54|0
1645439970000|2022-02-21 10:39:30|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|0
1645440070000|2022-02-21 10:41:10|5339.35|5339.35|5339.35|5339.35|5339.35|5339.35|5339.35|5339.35|0
1645440120000|2022-02-21 10:42:00|5337.57|5337.57|5334.01|5334.01|5337.57|5337.57|5334.01|5334.01|0
1645440150000|2022-02-21 10:42:30|5333.04|5333.04|5330.45|5330.45|5333.04|5333.04|5330.45|5330.45|0
1645440240000|2022-02-21 10:44:00|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|0
1645440270000|2022-02-21 10:44:30|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|0
1645440370000|2022-02-21 10:46:10|5329.8|5329.8|5328.02|5328.02|5329.8|5329.8|5328.02|5328.02|0
1645440540000|2022-02-21 10:49:00|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|0
1645440580000|2022-02-21 10:49:40|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|0
1645440690000|2022-02-21 10:51:30|5326.25|5326.25|5326.25|5326.25|5326.25|5326.25|5326.25|5326.25|0
1645440770000|2022-02-21 10:52:50|5324.63|5324.63|5323.33|5323.33|5324.63|5324.63|5323.33|5323.33|0
1645440780000|2022-02-21 10:53:00|5321.55|5321.55|5319.77|5319.77|5321.55|5321.55|5319.77|5319.77|0
1645440790000|2022-02-21 10:53:10|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|0
1645440800000|2022-02-21 10:53:20|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|0
1645440840000|2022-02-21 10:54:00|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|0
1645440910000|2022-02-21 10:55:10|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|0
1645440980000|2022-02-21 10:56:20|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|0
1645441050000|2022-02-21 10:57:30|5321.07|5321.07|5321.07|5321.07|5321.07|5321.07|5321.07|5321.07|0
1645441070000|2022-02-21 10:57:50|5320.42|5320.42|5320.42|5320.42|5320.42|5320.42|5320.42|5320.42|0
1645441140000|2022-02-21 10:59:00|5316.86|5316.86|5315.08|5315.08|5316.86|5316.86|5315.08|5315.08|0
1645441200000|2022-02-21 11:00:00|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|0
1645441210000|2022-02-21 11:00:10|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|0
1645441220000|2022-02-21 11:00:20|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|0
1645441290000|2022-02-21 11:01:30|5312.98|5312.98|5314.27|5314.27|5314.27|5314.27|5312.98|5312.98|0
1645441300000|2022-02-21 11:01:40|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|0
1645441350000|2022-02-21 11:02:30|5316.7|5316.7|5314.92|5314.92|5316.7|5316.7|5314.92|5314.92|0
1645441390000|2022-02-21 11:03:10|5316.7|5316.7|5318.48|5318.48|5318.48|5318.48|5316.7|5316.7|0
1645441440000|2022-02-21 11:04:00|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1645441670000|2022-02-21 11:07:50|5314.92|5314.92|5313.14|5313.14|5314.92|5314.92|5313.14|5313.14|0
1645441760000|2022-02-21 11:09:20|5316.7|5316.7|5314.92|5314.92|5316.7|5316.7|5314.92|5314.92|0
1645441830000|2022-02-21 11:10:30|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1645441850000|2022-02-21 11:10:50|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|0
1645441870000|2022-02-21 11:11:10|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1645441910000|2022-02-21 11:11:50|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|0
1645441990000|2022-02-21 11:13:10|5314.6|5314.6|5312.82|5312.82|5314.6|5314.6|5312.82|5312.82|0
1645442180000|2022-02-21 11:16:20|5311.04|5311.04|5310.72|5310.72|5311.04|5311.04|5310.72|5310.72|0
1645442190000|2022-02-21 11:16:30|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|0
1645442200000|2022-02-21 11:16:40|5314.27|5314.27|5317.83|5317.83|5317.83|5317.83|5314.27|5314.27|0
1645442260000|2022-02-21 11:17:40|5315.41|5315.41|5315.41|5315.41|5315.41|5315.41|5315.41|5315.41|0
1645442270000|2022-02-21 11:17:50|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|0
1645442280000|2022-02-21 11:18:00|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|0
1645442310000|2022-02-21 11:18:30|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|0
1645442330000|2022-02-21 11:18:50|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|0
1645442350000|2022-02-21 11:19:10|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|0
1645442510000|2022-02-21 11:21:50|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1645442560000|2022-02-21 11:22:40|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|0
1645442750000|2022-02-21 11:25:50|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|0
1645442810000|2022-02-21 11:26:50|5310.07|5310.07|5315.41|5315.41|5315.41|5315.41|5310.07|5310.07|0
1645442840000|2022-02-21 11:27:20|5312.33|5312.33|5312.01|5312.01|5312.33|5312.33|5312.01|5312.01|0
1645442920000|2022-02-21 11:28:40|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|0
1645442960000|2022-02-21 11:29:20|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|5309.58|0
1645442970000|2022-02-21 11:29:30|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|0
1645443000000|2022-02-21 11:30:00|5308.45|5308.45|5308.45|5308.45|5308.45|5308.45|5308.45|5308.45|0
1645443060000|2022-02-21 11:31:00|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|5307.8|0
1645443120000|2022-02-21 11:32:00|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|0
1645443140000|2022-02-21 11:32:20|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1645443150000|2022-02-21 11:32:30|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|0
1645443170000|2022-02-21 11:32:50|5302.14|5302.14|5301.5|5301.5|5302.14|5302.14|5301.5|5301.5|0
1645443370000|2022-02-21 11:36:10|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|0
1645443420000|2022-02-21 11:37:00|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|0
1645443470000|2022-02-21 11:37:50|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1645443510000|2022-02-21 11:38:30|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|0
1645443530000|2022-02-21 11:38:50|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|0
1645443540000|2022-02-21 11:39:00|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|0
1645443630000|2022-02-21 11:40:30|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1645443690000|2022-02-21 11:41:30|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|0
1645443860000|2022-02-21 11:44:20|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|0
1645443940000|2022-02-21 11:45:40|5299.72|5299.72|5300.69|5300.69|5300.69|5300.69|5299.72|5299.72|0
1645443990000|2022-02-21 11:46:30|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1645444030000|2022-02-21 11:47:10|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1645444120000|2022-02-21 11:48:40|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1645444190000|2022-02-21 11:49:50|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1645444220000|2022-02-21 11:50:20|5304.89|5304.89|5306.67|5306.67|5306.67|5306.67|5304.89|5304.89|0
1645444240000|2022-02-21 11:50:40|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|0
1645444310000|2022-02-21 11:51:50|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1645444370000|2022-02-21 11:52:50|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645444430000|2022-02-21 11:53:50|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|0
1645444440000|2022-02-21 11:54:00|5307|5307|5307|5307|5307|5307|5307|5307|0
1645444500000|2022-02-21 11:55:00|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|0
1645444550000|2022-02-21 11:55:50|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|0
1645444620000|2022-02-21 11:57:00|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|0
1645444670000|2022-02-21 11:57:50|5314.6|5314.6|5316.38|5316.38|5316.38|5316.38|5314.6|5314.6|0
1645444790000|2022-02-21 11:59:50|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|0
1645444860000|2022-02-21 12:01:00|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|0
1645444890000|2022-02-21 12:01:30|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1645445220000|2022-02-21 12:07:00|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|0
1645445270000|2022-02-21 12:07:50|5316.22|5316.22|5315.89|5315.89|5316.22|5316.22|5315.89|5315.89|0
1645445280000|2022-02-21 12:08:00|5316.22|5316.22|5316.86|5316.86|5316.86|5316.86|5316.22|5316.22|0
1645445320000|2022-02-21 12:08:40|5315.09|5315.09|5314.44|5314.44|5315.09|5315.09|5314.11|5314.11|0
1645445340000|2022-02-21 12:09:00|5314.11|5314.11|5314.44|5314.44|5315.09|5315.09|5314.11|5314.11|0
1645445410000|2022-02-21 12:10:10|5318|5318|5318|5318|5318|5318|5318|5318|0
1645445460000|2022-02-21 12:11:00|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|0
1645445480000|2022-02-21 12:11:20|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|0
1645445490000|2022-02-21 12:11:30|5323.33|5323.33|5321.55|5321.55|5323.33|5323.33|5321.55|5321.55|0
1645445540000|2022-02-21 12:12:20|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|0
1645445790000|2022-02-21 12:16:30|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|0
1645445800000|2022-02-21 12:16:40|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|0
1645445890000|2022-02-21 12:18:10|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1645445970000|2022-02-21 12:19:30|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|0
1645446070000|2022-02-21 12:21:10|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1645446140000|2022-02-21 12:22:20|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|0
1645446690000|2022-02-21 12:31:30|5317.19|5317.19|5316.54|5316.54|5317.19|5317.19|5316.54|5316.54|0
1645446750000|2022-02-21 12:32:30|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|0
1645446770000|2022-02-21 12:32:50|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|5312.98|0
1645446830000|2022-02-21 12:33:50|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|0
1645446850000|2022-02-21 12:34:10|5315.41|5315.41|5317.19|5317.19|5317.19|5317.19|5315.41|5315.41|0
1645446860000|2022-02-21 12:34:20|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|0
1645447010000|2022-02-21 12:36:50|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|5316.38|0
1645447170000|2022-02-21 12:39:30|5317.68|5317.68|5317.68|5317.68|5317.68|5317.68|5317.68|5317.68|0
1645447200000|2022-02-21 12:40:00|5315.9|5315.9|5315.9|5315.9|5319.45|5319.45|5315.9|5315.9|0
1645447350000|2022-02-21 12:42:30|5314.12|5314.12|5314.12|5314.12|5314.12|5314.12|5314.12|5314.12|0
1645447390000|2022-02-21 12:43:10|5312.34|5312.34|5310.56|5310.56|5312.34|5312.34|5310.56|5310.56|0
1645447400000|2022-02-21 12:43:20|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|5309.59|0
1645447440000|2022-02-21 12:44:00|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|0
1645447450000|2022-02-21 12:44:10|5309.11|5309.11|5307.33|5307.33|5309.11|5309.11|5307.33|5307.33|0
1645447460000|2022-02-21 12:44:20|5305.55|5305.55|5300.21|5300.21|5305.55|5305.55|5300.21|5300.21|0
1645447500000|2022-02-21 12:45:00|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|0
1645447510000|2022-02-21 12:45:10|5303.12|5303.12|5304.42|5304.42|5304.42|5304.42|5303.12|5303.12|0
1645447620000|2022-02-21 12:47:00|5302.64|5302.64|5300.86|5300.86|5302.64|5302.64|5300.86|5300.86|0
1645447700000|2022-02-21 12:48:20|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1645447940000|2022-02-21 12:52:20|5299.24|5299.24|5298.92|5298.92|5299.24|5299.24|5298.92|5298.92|0
1645447950000|2022-02-21 12:52:30|5300.21|5300.21|5298.59|5298.59|5300.21|5300.21|5298.59|5298.59|0
1645448020000|2022-02-21 12:53:40|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|0
1645448030000|2022-02-21 12:53:50|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645448040000|2022-02-21 12:54:00|5298.59|5298.59|5296.49|5296.49|5298.59|5298.59|5296.17|5296.17|0
1645448080000|2022-02-21 12:54:40|5296.81|5296.81|5297.79|5297.79|5297.79|5297.79|5296.81|5296.81|0
1645448170000|2022-02-21 12:56:10|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1645448240000|2022-02-21 12:57:20|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|0
1645448290000|2022-02-21 12:58:10|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|0
1645448320000|2022-02-21 12:58:40|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|0
1645448330000|2022-02-21 12:58:50|5299.24|5299.24|5297.46|5297.46|5299.24|5299.24|5297.46|5297.46|0
1645448340000|2022-02-21 12:59:00|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|5299.24|0
1645448360000|2022-02-21 12:59:20|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1645448620000|2022-02-21 13:03:40|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|0
1645448700000|2022-02-21 13:05:00|5306.52|5306.52|5306.52|5306.52|5306.52|5306.52|5306.52|5306.52|0
1645448790000|2022-02-21 13:06:30|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|0
1645448820000|2022-02-21 13:07:00|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|0
1645448860000|2022-02-21 13:07:40|5306.2|5306.2|5306.84|5306.84|5306.84|5306.84|5306.2|5306.2|0
1645448930000|2022-02-21 13:08:50|5308.62|5308.62|5308.62|5308.62|5308.62|5308.62|5308.62|5308.62|0
1645449060000|2022-02-21 13:11:00|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|0
1645449110000|2022-02-21 13:11:50|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|0
1645449220000|2022-02-21 13:13:40|5314.61|5314.61|5314.61|5314.61|5314.61|5314.61|5314.61|5314.61|0
1645449320000|2022-02-21 13:15:20|5313.63|5313.63|5311.86|5311.86|5313.63|5313.63|5311.86|5311.86|0
1645449470000|2022-02-21 13:17:50|5311.53|5311.53|5309.75|5309.75|5311.53|5311.53|5309.75|5309.75|0
1645449480000|2022-02-21 13:18:00|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|0
1645449490000|2022-02-21 13:18:10|5307.33|5307.33|5307|5307|5307.33|5307.33|5307|5307|0
1645449500000|2022-02-21 13:18:20|5305.22|5305.22|5303.12|5303.12|5305.22|5305.22|5303.12|5303.12|0
1645449520000|2022-02-21 13:18:40|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1645449530000|2022-02-21 13:18:50|5299.56|5299.56|5297.79|5297.79|5299.56|5299.56|5297.79|5297.79|0
1645449540000|2022-02-21 13:19:00|5296.01|5296.01|5296.01|5296.01|5296.01|5296.01|5296.01|5296.01|0
1645449560000|2022-02-21 13:19:20|5295.04|5295.04|5288.73|5288.73|5295.04|5295.04|5288.73|5288.73|0
1645449600000|2022-02-21 13:20:00|5286.95|5286.95|5285.17|5285.17|5286.95|5286.95|5285.17|5285.17|0
1645449610000|2022-02-21 13:20:10|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1645449650000|2022-02-21 13:20:50|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|0
1645449670000|2022-02-21 13:21:10|5286.95|5286.95|5288.73|5288.73|5288.73|5288.73|5286.95|5286.95|0
1645449710000|2022-02-21 13:21:50|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|0
1645449720000|2022-02-21 13:22:00|5288.73|5288.73|5289.05|5289.05|5289.05|5289.05|5288.73|5288.73|0
1645449870000|2022-02-21 13:24:30|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1645449910000|2022-02-21 13:25:10|5292.93|5292.93|5297.14|5297.14|5298.92|5298.92|5292.93|5292.93|0
1645449920000|2022-02-21 13:25:20|5297.46|5297.46|5298.11|5298.11|5298.11|5298.11|5297.46|5297.46|0
1645449980000|2022-02-21 13:26:20|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|0
1645450000000|2022-02-21 13:26:40|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|0
1645450050000|2022-02-21 13:27:30|5307|5307|5307|5307|5307|5307|5307|5307|0
1645450070000|2022-02-21 13:27:50|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645450090000|2022-02-21 13:28:10|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1645450100000|2022-02-21 13:28:20|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1645450140000|2022-02-21 13:29:00|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1645450220000|2022-02-21 13:30:20|5301.34|5301.34|5297.14|5297.14|5301.34|5301.34|5296.81|5296.81|0
1645450320000|2022-02-21 13:32:00|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1645450340000|2022-02-21 13:32:20|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|0
1645450430000|2022-02-21 13:33:50|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|0
1645450470000|2022-02-21 13:34:30|5291.96|5291.96|5293.74|5293.74|5293.74|5293.74|5291.96|5291.96|0
1645450540000|2022-02-21 13:35:40|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1645450550000|2022-02-21 13:35:50|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1645450610000|2022-02-21 13:36:50|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1645450620000|2022-02-21 13:37:00|5293.74|5293.74|5291.96|5291.96|5293.74|5293.74|5291.96|5291.96|0
1645450630000|2022-02-21 13:37:10|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|0
1645450650000|2022-02-21 13:37:30|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|0
1645450760000|2022-02-21 13:39:20|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|0
1645450800000|2022-02-21 13:40:00|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|0
1645451030000|2022-02-21 13:43:50|5296.01|5296.01|5300.21|5300.21|5300.21|5300.21|5295.68|5295.68|0
1645451040000|2022-02-21 13:44:00|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|0
1645451090000|2022-02-21 13:44:50|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|0
1645451100000|2022-02-21 13:45:00|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|0
1645451110000|2022-02-21 13:45:10|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645451120000|2022-02-21 13:45:20|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|0
1645451150000|2022-02-21 13:45:50|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|0
1645451180000|2022-02-21 13:46:20|5305.22|5305.22|5304.9|5304.9|5305.22|5305.22|5304.9|5304.9|0
1645451210000|2022-02-21 13:46:50|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1645451250000|2022-02-21 13:47:30|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1645451280000|2022-02-21 13:48:00|5303.12|5303.12|5302.15|5302.15|5303.12|5303.12|5302.15|5302.15|0
1645451300000|2022-02-21 13:48:20|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|0
1645451320000|2022-02-21 13:48:40|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1645451340000|2022-02-21 13:49:00|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|0
1645451360000|2022-02-21 13:49:20|5298.59|5298.59|5300.37|5300.37|5300.37|5300.37|5298.59|5298.59|0
1645451370000|2022-02-21 13:49:30|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|0
1645451380000|2022-02-21 13:49:40|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1645451410000|2022-02-21 13:50:10|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|0
1645451440000|2022-02-21 13:50:40|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1645451530000|2022-02-21 13:52:10|5297.14|5297.14|5298.92|5298.92|5298.92|5298.92|5297.14|5297.14|0
1645451560000|2022-02-21 13:52:40|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1645451640000|2022-02-21 13:54:00|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|5297.62|0
1645451650000|2022-02-21 13:54:10|5299.4|5299.4|5297.78|5297.78|5299.4|5299.4|5297.78|5297.78|0
1645451660000|2022-02-21 13:54:20|5298.11|5298.11|5298.43|5298.43|5298.43|5298.43|5298.11|5298.11|0
1645451700000|2022-02-21 13:55:00|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|0
1645451750000|2022-02-21 13:55:50|5296.65|5296.65|5296.33|5296.33|5302.63|5302.63|5296.33|5296.33|0
1645451760000|2022-02-21 13:56:00|5298.11|5298.11|5301.66|5301.66|5301.66|5301.66|5298.11|5298.11|0
1645451790000|2022-02-21 13:56:30|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|0
1645451800000|2022-02-21 13:56:40|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1645451830000|2022-02-21 13:57:10|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1645451840000|2022-02-21 13:57:20|5303.44|5303.44|5301.66|5301.66|5303.44|5303.44|5301.66|5301.66|0
1645451850000|2022-02-21 13:57:30|5303.61|5303.61|5301.83|5301.83|5303.61|5303.61|5300.05|5300.05|0
1645451860000|2022-02-21 13:57:40|5300.05|5300.05|5298.75|5298.75|5300.05|5300.05|5298.75|5298.75|0
1645451870000|2022-02-21 13:57:50|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|0
1645451880000|2022-02-21 13:58:00|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|0
1645451890000|2022-02-21 13:58:10|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|5299.08|0
1645451910000|2022-02-21 13:58:30|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|0
1645452060000|2022-02-21 14:01:00|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|0
1645452080000|2022-02-21 14:01:20|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1645452110000|2022-02-21 14:01:50|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1645452120000|2022-02-21 14:02:00|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1645452140000|2022-02-21 14:02:20|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|0
1645452150000|2022-02-21 14:02:30|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645452210000|2022-02-21 14:03:30|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1645452230000|2022-02-21 14:03:50|5303.6|5303.6|5301.82|5301.82|5303.6|5303.6|5301.82|5301.82|0
1645452290000|2022-02-21 14:04:50|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|0
1645452380000|2022-02-21 14:06:20|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1645452530000|2022-02-21 14:08:50|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|0
1645452540000|2022-02-21 14:09:00|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1645452600000|2022-02-21 14:10:00|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1645452800000|2022-02-21 14:13:20|5300.85|5300.85|5300.53|5300.53|5300.85|5300.85|5300.53|5300.53|0
1645452880000|2022-02-21 14:14:40|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1645452920000|2022-02-21 14:15:20|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|0
1645452960000|2022-02-21 14:16:00|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|0
1645453020000|2022-02-21 14:17:00|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|0
1645453030000|2022-02-21 14:17:10|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645453060000|2022-02-21 14:17:40|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|0
1645453160000|2022-02-21 14:19:20|5309.26|5309.26|5305.7|5305.7|5309.26|5309.26|5305.7|5305.7|0
1645453170000|2022-02-21 14:19:30|5304.73|5304.73|5302.96|5302.96|5304.73|5304.73|5302.96|5302.96|0
1645453180000|2022-02-21 14:19:40|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|0
1645453190000|2022-02-21 14:19:50|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1645453220000|2022-02-21 14:20:20|5303.44|5303.44|5303.76|5303.76|5303.76|5303.76|5303.44|5303.44|0
1645453260000|2022-02-21 14:21:00|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|0
1645453270000|2022-02-21 14:21:10|5301.66|5301.66|5301.01|5301.01|5301.98|5301.98|5301.01|5301.01|0
1645453280000|2022-02-21 14:21:20|5300.04|5300.04|5300.04|5300.04|5300.04|5300.04|5300.04|5300.04|0
1645453290000|2022-02-21 14:21:30|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|0
1645453300000|2022-02-21 14:21:40|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|0
1645453310000|2022-02-21 14:21:50|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|0
1645453360000|2022-02-21 14:22:40|5303.12|5303.12|5304.89|5304.89|5304.89|5304.89|5303.12|5303.12|0
1645453470000|2022-02-21 14:24:30|5304.57|5304.57|5304.57|5304.57|5304.57|5304.57|5304.57|5304.57|0
1645453480000|2022-02-21 14:24:40|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645453730000|2022-02-21 14:28:50|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1645453800000|2022-02-21 14:30:00|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|0
1645453900000|2022-02-21 14:31:40|5308.45|5308.45|5308.78|5308.78|5308.78|5308.78|5308.45|5308.45|0
1645453940000|2022-02-21 14:32:20|5310.07|5310.07|5309.75|5309.75|5310.07|5310.07|5309.75|5309.75|0
1645453970000|2022-02-21 14:32:50|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1645454020000|2022-02-21 14:33:40|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|0
1645454040000|2022-02-21 14:34:00|5304.41|5304.41|5306.19|5306.19|5306.19|5306.19|5304.41|5304.41|0
1645454050000|2022-02-21 14:34:10|5305.87|5305.87|5305.54|5305.54|5305.87|5305.87|5305.54|5305.54|0
1645454080000|2022-02-21 14:34:40|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645454210000|2022-02-21 14:36:50|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|5303.44|0
1645454230000|2022-02-21 14:37:10|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1645454240000|2022-02-21 14:37:20|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|0
1645454250000|2022-02-21 14:37:30|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|0
1645454330000|2022-02-21 14:38:50|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1645454340000|2022-02-21 14:39:00|5296.16|5296.16|5294.39|5294.39|5296.16|5296.16|5294.39|5294.39|0
1645454350000|2022-02-21 14:39:10|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1645454470000|2022-02-21 14:41:10|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|0
1645454490000|2022-02-21 14:41:30|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|0
1645454530000|2022-02-21 14:42:10|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|0
1645454560000|2022-02-21 14:42:40|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|0
1645454770000|2022-02-21 14:46:10|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|0
1645454800000|2022-02-21 14:46:40|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|0
1645454820000|2022-02-21 14:47:00|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|0
1645455030000|2022-02-21 14:50:30|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|0
1645455040000|2022-02-21 14:50:40|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|0
1645455050000|2022-02-21 14:50:50|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|0
1645455120000|2022-02-21 14:52:00|5293.25|5293.25|5293.58|5293.58|5293.58|5293.58|5293.25|5293.25|0
1645455140000|2022-02-21 14:52:20|5297.13|5297.13|5299.56|5299.56|5299.56|5299.56|5297.13|5297.13|0
1645455210000|2022-02-21 14:53:30|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1645455230000|2022-02-21 14:53:50|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|0
1645455240000|2022-02-21 14:54:00|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|0
1645455310000|2022-02-21 14:55:10|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|0
1645455380000|2022-02-21 14:56:20|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|0
1645455410000|2022-02-21 14:56:50|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|0
1645455520000|2022-02-21 14:58:40|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|0
1645455570000|2022-02-21 14:59:30|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|0
1645455580000|2022-02-21 14:59:40|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1645455590000|2022-02-21 14:59:50|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|0
1645455630000|2022-02-21 15:00:30|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|5287.43|0
1645455660000|2022-02-21 15:01:00|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|0
1645455690000|2022-02-21 15:01:30|5290.99|5290.99|5289.21|5289.21|5292.77|5292.77|5289.21|5289.21|0
1645455750000|2022-02-21 15:02:30|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|0
1645455760000|2022-02-21 15:02:40|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|0
1645455840000|2022-02-21 15:04:00|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|0
1645455850000|2022-02-21 15:04:10|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|0
1645455860000|2022-02-21 15:04:20|5292.29|5292.29|5292.93|5292.93|5292.93|5292.93|5292.29|5292.29|0
1645455920000|2022-02-21 15:05:20|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1645455930000|2022-02-21 15:05:30|5297.79|5297.79|5298.11|5298.11|5298.11|5298.11|5297.79|5297.79|0
1645456150000|2022-02-21 15:09:10|5300.05|5300.05|5300.05|5300.05|5300.05|5300.05|5300.05|5300.05|0
1645456180000|2022-02-21 15:09:40|5298.76|5298.76|5298.43|5298.43|5298.76|5298.76|5298.43|5298.43|0
1645456250000|2022-02-21 15:10:50|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|0
1645456310000|2022-02-21 15:11:50|5301.99|5301.99|5305.55|5305.55|5305.55|5305.55|5301.99|5301.99|0
1645456470000|2022-02-21 15:14:30|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|5305.22|0
1645456510000|2022-02-21 15:15:10|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|0
1645456530000|2022-02-21 15:15:30|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|0
1645456690000|2022-02-21 15:18:10|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|0
1645456700000|2022-02-21 15:18:20|5306.52|5306.52|5308.3|5308.3|5308.3|5308.3|5306.52|5306.52|0
1645456870000|2022-02-21 15:21:10|5309.92|5309.92|5308.95|5308.95|5309.92|5309.92|5308.95|5308.95|0
1645456960000|2022-02-21 15:22:40|5308.62|5308.62|5308.3|5308.3|5308.62|5308.62|5308.3|5308.3|0
1645457150000|2022-02-21 15:25:50|5306.52|5306.52|5305.22|5305.22|5306.52|5306.52|5305.22|5305.22|0
1645457170000|2022-02-21 15:26:10|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1645457180000|2022-02-21 15:26:20|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1645457200000|2022-02-21 15:26:40|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645457240000|2022-02-21 15:27:20|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|0
1645457280000|2022-02-21 15:28:00|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645457290000|2022-02-21 15:28:10|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1645457340000|2022-02-21 15:29:00|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645457380000|2022-02-21 15:29:40|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1645457480000|2022-02-21 15:31:20|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645457500000|2022-02-21 15:31:40|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1645457570000|2022-02-21 15:32:50|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1645457600000|2022-02-21 15:33:20|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5302.15|5302.15|0
1645457620000|2022-02-21 15:33:40|5302.96|5302.96|5302.63|5302.63|5302.96|5302.96|5302.63|5302.63|0
1645457760000|2022-02-21 15:36:00|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|5300.53|0
1645457770000|2022-02-21 15:36:10|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1645457900000|2022-02-21 15:38:20|5298.43|5298.43|5298.43|5298.43|5298.43|5298.43|5298.43|5298.43|0
1645457980000|2022-02-21 15:39:40|5301.99|5301.99|5303.44|5303.44|5303.77|5303.77|5301.66|5301.66|0
1645458000000|2022-02-21 15:40:00|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1645458020000|2022-02-21 15:40:20|5302.63|5302.63|5303.28|5303.28|5303.28|5303.28|5302.63|5302.63|0
1645458160000|2022-02-21 15:42:40|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|0
1645458190000|2022-02-21 15:43:10|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|0
1645458250000|2022-02-21 15:44:10|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1645458340000|2022-02-21 15:45:40|5302.47|5302.47|5300.7|5300.7|5302.47|5302.47|5300.7|5300.7|0
1645458430000|2022-02-21 15:47:10|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|5306.03|0
1645458440000|2022-02-21 15:47:20|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|0
1645458450000|2022-02-21 15:47:30|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1645458520000|2022-02-21 15:48:40|5302.31|5302.31|5301.66|5301.66|5302.31|5302.31|5301.66|5301.66|0
1645458580000|2022-02-21 15:49:40|5299.88|5299.88|5298.11|5298.11|5299.88|5299.88|5298.11|5298.11|0
1645458600000|2022-02-21 15:50:00|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1645458640000|2022-02-21 15:50:40|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1645458720000|2022-02-21 15:52:00|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|0
1645458740000|2022-02-21 15:52:20|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|0
1645458790000|2022-02-21 15:53:10|5292.61|5292.61|5292.28|5292.28|5292.61|5292.61|5292.28|5292.28|0
1645458840000|2022-02-21 15:54:00|5297.62|5297.62|5299.4|5299.4|5299.4|5299.4|5295.84|5295.84|0
1645458850000|2022-02-21 15:54:10|5301.18|5301.18|5302.96|5302.96|5302.96|5302.96|5301.18|5301.18|0
1645458930000|2022-02-21 15:55:30|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|0
1645459020000|2022-02-21 15:57:00|5300.04|5300.04|5301.66|5301.66|5301.66|5301.66|5300.04|5300.04|0
1645459180000|2022-02-21 15:59:40|5305.22|5305.22|5307|5307|5307|5307|5305.22|5305.22|0
1645459190000|2022-02-21 15:59:50|5312.34|5312.34|5312.34|5312.34|5312.34|5312.34|5312.34|5312.34|0
1645459200000|2022-02-21 16:00:00|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|0
1645459340000|2022-02-21 16:02:20|5307|5307|5302.79|5302.79|5307|5307|5302.79|5302.79|0
1645459350000|2022-02-21 16:02:30|5301.02|5301.02|5304.57|5304.57|5304.57|5304.57|5301.02|5301.02|0
1645459360000|2022-02-21 16:02:40|5306.35|5306.35|5306.35|5306.35|5306.35|5306.35|5306.35|5306.35|0
1645459370000|2022-02-21 16:02:50|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|5299.24|5299.24|0
1645459380000|2022-02-21 16:03:00|5304.57|5304.57|5306.35|5306.35|5306.35|5306.35|5304.57|5304.57|0
1645459390000|2022-02-21 16:03:10|5301.02|5301.02|5299.24|5299.24|5302.79|5302.79|5299.24|5299.24|0
1645459400000|2022-02-21 16:03:20|5297.46|5297.46|5295.68|5295.68|5297.46|5297.46|5295.68|5295.68|0
1645459420000|2022-02-21 16:03:40|5299.24|5299.24|5295.68|5295.68|5299.24|5299.24|5295.68|5295.68|0
1645459440000|2022-02-21 16:04:00|5293.9|5293.9|5297.46|5297.46|5297.46|5297.46|5290.34|5290.34|0
1645459490000|2022-02-21 16:04:50|5293.9|5293.9|5293.09|5293.09|5293.9|5293.9|5292.12|5292.12|0
1645459550000|2022-02-21 16:05:50|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|0
1645459630000|2022-02-21 16:07:10|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|0
1645459640000|2022-02-21 16:07:20|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|0
1645459710000|2022-02-21 16:08:30|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|5293.09|0
1645459760000|2022-02-21 16:09:20|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|0
1645459770000|2022-02-21 16:09:30|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|0
1645459780000|2022-02-21 16:09:40|5286.46|5286.46|5290.02|5290.02|5290.02|5290.02|5282.91|5282.91|0
1645459790000|2022-02-21 16:09:50|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|0
1645459820000|2022-02-21 16:10:20|5290.02|5290.02|5291.8|5291.8|5291.8|5291.8|5290.02|5290.02|0
1645459850000|2022-02-21 16:10:50|5291.48|5291.48|5291.15|5291.15|5291.48|5291.48|5291.15|5291.15|0
1645459870000|2022-02-21 16:11:10|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|0
1645459910000|2022-02-21 16:11:50|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1645459920000|2022-02-21 16:12:00|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1645460030000|2022-02-21 16:13:50|5296.16|5296.16|5295.52|5295.52|5296.16|5296.16|5295.52|5295.52|0
1645460050000|2022-02-21 16:14:10|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|5294.87|0
1645460080000|2022-02-21 16:14:40|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1645460110000|2022-02-21 16:15:10|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|0
1645460120000|2022-02-21 16:15:20|5291.96|5291.96|5290.18|5290.18|5291.96|5291.96|5290.18|5290.18|0
1645460170000|2022-02-21 16:16:10|5291.96|5291.96|5293.74|5293.74|5293.74|5293.74|5291.96|5291.96|0
1645460220000|2022-02-21 16:17:00|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1645460290000|2022-02-21 16:18:10|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|0
1645460350000|2022-02-21 16:19:10|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|0
1645460360000|2022-02-21 16:19:20|5292.44|5292.44|5292.44|5292.44|5292.44|5292.44|5292.44|5292.44|0
1645460370000|2022-02-21 16:19:30|5293.41|5293.41|5293.41|5293.41|5293.74|5293.74|5293.41|5293.41|0
1645460380000|2022-02-21 16:19:40|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|5296.97|0
1645460400000|2022-02-21 16:20:00|5300.53|5300.53|5298.43|5298.43|5300.53|5300.53|5298.43|5298.43|0
1645460410000|2022-02-21 16:20:10|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|0
1645460490000|2022-02-21 16:21:30|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|0
1645460660000|2022-02-21 16:24:20|5300.85|5300.85|5304.41|5304.41|5304.41|5304.41|5300.85|5300.85|0
1645460680000|2022-02-21 16:24:40|5303.76|5303.76|5304.41|5304.41|5304.41|5304.41|5303.76|5303.76|0
1645460770000|2022-02-21 16:26:10|5302.63|5302.63|5304.41|5304.41|5304.41|5304.41|5302.63|5302.63|0
1645460780000|2022-02-21 16:26:20|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|0
1645460790000|2022-02-21 16:26:30|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1645460820000|2022-02-21 16:27:00|5305.87|5305.87|5305.87|5305.87|5307.64|5307.64|5305.87|5305.87|0
1645460830000|2022-02-21 16:27:10|5307.64|5307.64|5309.42|5309.42|5309.42|5309.42|5305.87|5305.87|0
1645460860000|2022-02-21 16:27:40|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|0
1645460900000|2022-02-21 16:28:20|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|5312.5|0
1645460930000|2022-02-21 16:28:50|5310.72|5310.72|5308.94|5308.94|5310.72|5310.72|5308.94|5308.94|0
1645460940000|2022-02-21 16:29:00|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|0
1645460950000|2022-02-21 16:29:10|5305.38|5305.38|5301.5|5301.5|5305.38|5305.38|5301.5|5301.5|0
1645460960000|2022-02-21 16:29:20|5301.18|5301.18|5299.07|5299.07|5301.18|5301.18|5299.07|5299.07|0
1645460970000|2022-02-21 16:29:30|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1645460980000|2022-02-21 16:29:40|5299.07|5299.07|5297.3|5297.3|5300.85|5300.85|5297.3|5297.3|0
1645460990000|2022-02-21 16:29:50|5300.85|5300.85|5296.65|5296.65|5300.85|5300.85|5296.65|5296.65|0
1645517700000|2022-02-22 08:15:00|5483.73|5483.73|5487.28|5487.28|5487.28|5487.28|5483.73|5483.73|0
1645517730000|2022-02-22 08:15:30|5481.95|5481.95|5478.39|5478.39|5481.95|5481.95|5478.39|5478.39|0
1645517740000|2022-02-22 08:15:40|5469.5|5469.5|5462.38|5462.38|5469.5|5469.5|5455.27|5455.27|0
1645517750000|2022-02-22 08:15:50|5457.04|5457.04|5453.49|5453.49|5457.04|5457.04|5453.49|5453.49|0
1645517760000|2022-02-22 08:16:00|5458.82|5458.82|5446.37|5446.37|5458.82|5458.82|5446.37|5446.37|0
1645517770000|2022-02-22 08:16:10|5444.59|5444.59|5431.81|5431.81|5444.59|5444.59|5431.81|5431.81|0
1645517790000|2022-02-22 08:16:30|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|0
1645517830000|2022-02-22 08:17:10|5431.01|5431.01|5427.45|5427.45|5431.01|5431.01|5427.45|5427.45|0
1645517850000|2022-02-22 08:17:30|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|5432.79|0
1645517860000|2022-02-22 08:17:40|5434.08|5434.08|5425.19|5425.19|5441.2|5441.2|5425.19|5425.19|0
1645517880000|2022-02-22 08:18:00|5423.41|5423.41|5413.22|5413.22|5423.41|5423.41|5413.22|5413.22|0
1645517890000|2022-02-22 08:18:10|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|0
1645517900000|2022-02-22 08:18:20|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1645517910000|2022-02-22 08:18:30|5395.44|5395.44|5390.1|5390.1|5395.44|5395.44|5390.1|5390.1|0
1645517950000|2022-02-22 08:19:10|5374.09|5374.09|5361.64|5361.64|5377.65|5377.65|5349.19|5349.19|0
1645517960000|2022-02-22 08:19:20|5359.86|5359.86|5352.75|5352.75|5359.86|5359.86|5352.75|5352.75|0
1645517970000|2022-02-22 08:19:30|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|0
1645517990000|2022-02-22 08:19:50|5347.41|5347.41|5342.07|5342.07|5347.41|5347.41|5342.07|5342.07|0
1645518000000|2022-02-22 08:20:00|5345.63|5345.63|5340.3|5340.3|5349.19|5349.19|5333.18|5333.18|0
1645518010000|2022-02-22 08:20:10|5334.96|5334.96|5329.62|5329.62|5334.96|5334.96|5329.62|5329.62|0
1645518020000|2022-02-22 08:20:20|5331.4|5331.4|5330.43|5330.43|5331.4|5331.4|5329.46|5329.46|0
1645518030000|2022-02-22 08:20:30|5342.88|5342.88|5346.44|5346.44|5346.44|5346.44|5342.88|5342.88|0
1645518040000|2022-02-22 08:20:40|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|5349.03|0
1645518050000|2022-02-22 08:20:50|5352.59|5352.59|5363.26|5363.26|5363.26|5363.26|5352.59|5352.59|0
1645518060000|2022-02-22 08:21:00|5366.82|5366.82|5359.7|5359.7|5366.82|5366.82|5359.7|5359.7|0
1645518090000|2022-02-22 08:21:30|5361.48|5361.48|5363.26|5363.26|5363.26|5363.26|5359.7|5359.7|0
1645518100000|2022-02-22 08:21:40|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|0
1645518130000|2022-02-22 08:22:10|5373.93|5373.93|5377.49|5377.49|5377.49|5377.49|5373.93|5373.93|0
1645518140000|2022-02-22 08:22:20|5375.71|5375.71|5375.71|5375.71|5379.27|5379.27|5375.71|5375.71|0
1645518150000|2022-02-22 08:22:30|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|0
1645518160000|2022-02-22 08:22:40|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|0
1645518170000|2022-02-22 08:22:50|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|0
1645518180000|2022-02-22 08:23:00|5368.59|5368.59|5365.04|5365.04|5368.59|5368.59|5365.04|5365.04|0
1645518200000|2022-02-22 08:23:20|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|0
1645518270000|2022-02-22 08:24:30|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|0
1645518280000|2022-02-22 08:24:40|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|0
1645518290000|2022-02-22 08:24:50|5368.76|5368.76|5359.86|5359.86|5368.76|5368.76|5359.86|5359.86|0
1645518300000|2022-02-22 08:25:00|5356.31|5356.31|5372.32|5372.32|5372.32|5372.32|5356.31|5356.31|0
1645518310000|2022-02-22 08:25:10|5370.54|5370.54|5366.98|5366.98|5370.54|5370.54|5366.98|5366.98|0
1645518330000|2022-02-22 08:25:30|5372.32|5372.32|5384.77|5384.77|5384.77|5384.77|5372.32|5372.32|0
1645518510000|2022-02-22 08:28:30|5392.21|5392.21|5399.33|5399.33|5399.33|5399.33|5392.21|5392.21|0
1645518520000|2022-02-22 08:28:40|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|0
1645518530000|2022-02-22 08:28:50|5395.28|5395.28|5393.5|5393.5|5395.28|5395.28|5393.5|5393.5|0
1645518540000|2022-02-22 08:29:00|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|0
1645518550000|2022-02-22 08:29:10|5389.95|5389.95|5386.39|5386.39|5389.95|5389.95|5386.39|5386.39|0
1645518590000|2022-02-22 08:29:50|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|0
1645518630000|2022-02-22 08:30:30|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|0
1645518640000|2022-02-22 08:30:40|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|0
1645518670000|2022-02-22 08:31:10|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1645518680000|2022-02-22 08:31:20|5382.51|5382.51|5378.95|5378.95|5382.51|5382.51|5378.95|5378.95|0
1645518700000|2022-02-22 08:31:40|5377.17|5377.17|5377.17|5377.17|5377.17|5377.17|5377.17|5377.17|0
1645518720000|2022-02-22 08:32:00|5380.73|5380.73|5386.06|5386.06|5386.06|5386.06|5380.73|5380.73|0
1645518730000|2022-02-22 08:32:10|5387.84|5387.84|5389.62|5389.62|5389.62|5389.62|5387.84|5387.84|0
1645518760000|2022-02-22 08:32:40|5391.4|5391.4|5386.06|5386.06|5391.4|5391.4|5386.06|5386.06|0
1645518790000|2022-02-22 08:33:10|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1645518850000|2022-02-22 08:34:10|5393.18|5393.18|5393.83|5393.83|5393.83|5393.83|5389.62|5389.62|0
1645518910000|2022-02-22 08:35:10|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|5397.39|0
1645518920000|2022-02-22 08:35:20|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|0
1645518940000|2022-02-22 08:35:40|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|0
1645518960000|2022-02-22 08:36:00|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|0
1645518980000|2022-02-22 08:36:20|5401.91|5401.91|5403.69|5403.69|5403.69|5403.69|5401.91|5401.91|0
1645519000000|2022-02-22 08:36:40|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|0
1645519030000|2022-02-22 08:37:10|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|0
1645519100000|2022-02-22 08:38:20|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|0
1645519130000|2022-02-22 08:38:50|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|0
1645519140000|2022-02-22 08:39:00|5400.13|5400.13|5402.4|5402.4|5402.4|5402.4|5400.13|5400.13|0
1645519160000|2022-02-22 08:39:20|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|0
1645519170000|2022-02-22 08:39:30|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|0
1645519180000|2022-02-22 08:39:40|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|0
1645519230000|2022-02-22 08:40:30|5403.05|5403.05|5401.27|5401.27|5403.05|5403.05|5401.27|5401.27|0
1645519240000|2022-02-22 08:40:40|5394.15|5394.15|5390.6|5390.6|5394.15|5394.15|5390.6|5390.6|0
1645519260000|2022-02-22 08:41:00|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|5397.71|0
1645519270000|2022-02-22 08:41:10|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|0
1645519310000|2022-02-22 08:41:50|5399.49|5399.49|5401.27|5401.27|5401.27|5401.27|5399.49|5399.49|0
1645519330000|2022-02-22 08:42:10|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|5403.05|0
1645519340000|2022-02-22 08:42:20|5406.61|5406.61|5408.38|5408.38|5408.38|5408.38|5406.61|5406.61|0
1645519350000|2022-02-22 08:42:30|5403.05|5403.05|5406.61|5406.61|5406.61|5406.61|5403.05|5403.05|0
1645519360000|2022-02-22 08:42:40|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1645519370000|2022-02-22 08:42:50|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|0
1645519380000|2022-02-22 08:43:00|5413.56|5413.56|5415.34|5415.34|5418.9|5418.9|5413.56|5413.56|0
1645519460000|2022-02-22 08:44:20|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|5417.93|0
1645519470000|2022-02-22 08:44:30|5421.49|5421.49|5428.6|5428.6|5428.6|5428.6|5421.49|5421.49|0
1645519480000|2022-02-22 08:44:40|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|0
1645519520000|2022-02-22 08:45:20|5424.4|5424.4|5426.17|5426.17|5426.17|5426.17|5424.4|5424.4|0
1645519530000|2022-02-22 08:45:30|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|0
1645519560000|2022-02-22 08:46:00|5422.62|5422.62|5420.68|5420.68|5422.62|5422.62|5420.68|5420.68|0
1645519620000|2022-02-22 08:47:00|5411.78|5411.78|5413.56|5413.56|5413.56|5413.56|5411.78|5411.78|0
1645519680000|2022-02-22 08:48:00|5417.12|5417.12|5424.23|5424.23|5424.23|5424.23|5417.12|5417.12|0
1645519710000|2022-02-22 08:48:30|5427.79|5427.79|5429.57|5429.57|5429.57|5429.57|5427.79|5427.79|0
1645519720000|2022-02-22 08:48:40|5433.13|5433.13|5436.68|5436.68|5438.46|5438.46|5433.13|5433.13|0
1645519730000|2022-02-22 08:48:50|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1645519740000|2022-02-22 08:49:00|5434.26|5434.26|5432.48|5432.48|5434.26|5434.26|5432.48|5432.48|0
1645519750000|2022-02-22 08:49:10|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|0
1645519770000|2022-02-22 08:49:30|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|0
1645519810000|2022-02-22 08:50:10|5434.26|5434.26|5436.04|5436.04|5436.04|5436.04|5432.48|5432.48|0
1645519850000|2022-02-22 08:50:50|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|0
1645519890000|2022-02-22 08:51:30|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|0
1645519930000|2022-02-22 08:52:10|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|0
1645519950000|2022-02-22 08:52:30|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|0
1645520020000|2022-02-22 08:53:40|5437.49|5437.49|5437.49|5437.49|5439.27|5439.27|5437.49|5437.49|0
1645520030000|2022-02-22 08:53:50|5435.71|5435.71|5433.93|5433.93|5435.71|5435.71|5433.93|5433.93|0
1645520060000|2022-02-22 08:54:20|5428.6|5428.6|5407.25|5407.25|5428.6|5428.6|5407.25|5407.25|0
1645520200000|2022-02-22 08:56:40|5412.59|5412.59|5407.25|5407.25|5412.59|5412.59|5407.25|5407.25|0
1645520210000|2022-02-22 08:56:50|5403.7|5403.7|5401.92|5401.92|5403.7|5403.7|5401.92|5401.92|0
1645520220000|2022-02-22 08:57:00|5400.14|5400.14|5401.92|5401.92|5401.92|5401.92|5400.14|5400.14|0
1645520240000|2022-02-22 08:57:20|5403.7|5403.7|5407.25|5407.25|5407.25|5407.25|5403.7|5403.7|0
1645520280000|2022-02-22 08:58:00|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|0
1645520330000|2022-02-22 08:58:50|5417.93|5417.93|5416.95|5416.95|5417.93|5417.93|5416.31|5416.31|0
1645520350000|2022-02-22 08:59:10|5424.07|5424.07|5429.41|5429.41|5429.41|5429.41|5424.07|5424.07|0
1645520360000|2022-02-22 08:59:20|5427.63|5427.63|5425.85|5425.85|5427.63|5427.63|5425.85|5425.85|0
1645520370000|2022-02-22 08:59:30|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|0
1645520380000|2022-02-22 08:59:40|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5424.07|5424.07|0
1645520420000|2022-02-22 09:00:20|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|0
1645520430000|2022-02-22 09:00:30|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|0
1645520440000|2022-02-22 09:00:40|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|0
1645520450000|2022-02-22 09:00:50|5415.18|5415.18|5408.06|5408.06|5415.18|5415.18|5408.06|5408.06|0
1645520470000|2022-02-22 09:01:10|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|0
1645520480000|2022-02-22 09:01:20|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|0
1645520490000|2022-02-22 09:01:30|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|0
1645520510000|2022-02-22 09:01:50|5404.99|5404.99|5401.43|5401.43|5404.99|5404.99|5401.43|5401.43|0
1645520520000|2022-02-22 09:02:00|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|0
1645520530000|2022-02-22 09:02:10|5392.54|5392.54|5392.7|5392.7|5394.31|5394.31|5392.54|5392.54|0
1645520560000|2022-02-22 09:02:40|5398.03|5398.03|5397.38|5397.38|5398.03|5398.03|5397.38|5397.38|0
1645520600000|2022-02-22 09:03:20|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|0
1645520610000|2022-02-22 09:03:30|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|0
1645520620000|2022-02-22 09:03:40|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|5395.61|0
1645520640000|2022-02-22 09:04:00|5392.05|5392.05|5388.49|5388.49|5392.05|5392.05|5388.49|5388.49|0
1645520660000|2022-02-22 09:04:20|5386.71|5386.71|5384.93|5384.93|5388.49|5388.49|5384.93|5384.93|0
1645520670000|2022-02-22 09:04:30|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1645520700000|2022-02-22 09:05:00|5384.93|5384.93|5379.6|5379.6|5384.93|5384.93|5379.6|5379.6|0
1645520770000|2022-02-22 09:06:10|5374.26|5374.26|5367.15|5367.15|5376.04|5376.04|5367.15|5367.15|0
1645520780000|2022-02-22 09:06:20|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|0
1645520810000|2022-02-22 09:06:50|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|0
1645520820000|2022-02-22 09:07:00|5376.04|5376.04|5374.26|5374.26|5376.04|5376.04|5374.26|5374.26|0
1645520830000|2022-02-22 09:07:10|5377.82|5377.82|5381.38|5381.38|5381.38|5381.38|5377.82|5377.82|0
1645520870000|2022-02-22 09:07:50|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1645520880000|2022-02-22 09:08:00|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|0
1645520940000|2022-02-22 09:09:00|5390.27|5390.27|5388.49|5388.49|5390.27|5390.27|5388.49|5388.49|0
1645520960000|2022-02-22 09:09:20|5390.27|5390.27|5386.06|5386.06|5390.27|5390.27|5386.06|5386.06|0
1645520970000|2022-02-22 09:09:30|5386.71|5386.71|5395.6|5395.6|5395.6|5395.6|5386.71|5386.71|0
1645521000000|2022-02-22 09:10:00|5397.38|5397.38|5400.94|5400.94|5400.94|5400.94|5397.38|5397.38|0
1645521010000|2022-02-22 09:10:10|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|0
1645521070000|2022-02-22 09:11:10|5395.6|5395.6|5393.82|5393.82|5397.38|5397.38|5392.05|5392.05|0
1645521100000|2022-02-22 09:11:40|5390.27|5390.27|5391.72|5391.72|5391.72|5391.72|5389.94|5389.94|0
1645521110000|2022-02-22 09:11:50|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|0
1645521130000|2022-02-22 09:12:10|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1645521190000|2022-02-22 09:13:10|5388.16|5388.16|5386.39|5386.39|5388.16|5388.16|5386.39|5386.39|0
1645521210000|2022-02-22 09:13:30|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|0
1645521240000|2022-02-22 09:14:00|5384.61|5384.61|5388.16|5388.16|5388.16|5388.16|5384.61|5384.61|0
1645521290000|2022-02-22 09:14:50|5389.94|5389.94|5391.72|5391.72|5391.72|5391.72|5389.94|5389.94|0
1645521300000|2022-02-22 09:15:00|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|0
1645521310000|2022-02-22 09:15:10|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1645521410000|2022-02-22 09:16:50|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|0
1645521440000|2022-02-22 09:17:20|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|0
1645521450000|2022-02-22 09:17:30|5392.05|5392.05|5390.27|5390.27|5392.05|5392.05|5390.27|5390.27|0
1645521480000|2022-02-22 09:18:00|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|5392.05|0
1645521510000|2022-02-22 09:18:30|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|5384.93|0
1645521520000|2022-02-22 09:18:40|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|0
1645521580000|2022-02-22 09:19:40|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|0
1645521620000|2022-02-22 09:20:20|5379.11|5379.11|5379.76|5379.76|5379.76|5379.76|5379.11|5379.11|0
1645521640000|2022-02-22 09:20:40|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|0
1645521660000|2022-02-22 09:21:00|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1645521670000|2022-02-22 09:21:10|5383.32|5383.32|5379.76|5379.76|5383.32|5383.32|5379.76|5379.76|0
1645521790000|2022-02-22 09:23:10|5376.84|5376.84|5375.07|5375.07|5376.84|5376.84|5375.07|5375.07|0
1645521860000|2022-02-22 09:24:20|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|0
1645521870000|2022-02-22 09:24:30|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|0
1645521880000|2022-02-22 09:24:40|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|0
1645521890000|2022-02-22 09:24:50|5366.82|5366.82|5365.04|5365.04|5366.82|5366.82|5365.04|5365.04|0
1645521900000|2022-02-22 09:25:00|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|0
1645521930000|2022-02-22 09:25:30|5368.6|5368.6|5372.16|5372.16|5372.16|5372.16|5368.6|5368.6|0
1645521950000|2022-02-22 09:25:50|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|0
1645521960000|2022-02-22 09:26:00|5372.16|5372.16|5372.16|5372.16|5372.16|5372.16|5372.16|5372.16|0
1645521980000|2022-02-22 09:26:20|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|5370.38|0
1645521990000|2022-02-22 09:26:30|5368.6|5368.6|5368.6|5368.6|5370.38|5370.38|5368.6|5368.6|0
1645522020000|2022-02-22 09:27:00|5373.93|5373.93|5372.16|5372.16|5373.93|5373.93|5372.16|5372.16|0
1645522120000|2022-02-22 09:28:40|5370.38|5370.38|5368.43|5368.43|5370.38|5370.38|5368.43|5368.43|0
1645522130000|2022-02-22 09:28:50|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|0
1645522180000|2022-02-22 09:29:40|5370.21|5370.21|5370.21|5370.21|5370.21|5370.21|5370.21|5370.21|0
1645522190000|2022-02-22 09:29:50|5373.77|5373.77|5375.55|5375.55|5375.55|5375.55|5373.77|5373.77|0
1645522220000|2022-02-22 09:30:20|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|0
1645522260000|2022-02-22 09:31:00|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|0
1645522310000|2022-02-22 09:31:50|5375.55|5375.55|5371.99|5371.99|5375.55|5375.55|5371.99|5371.99|0
1645522320000|2022-02-22 09:32:00|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|0
1645522350000|2022-02-22 09:32:30|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|5371.99|0
1645522370000|2022-02-22 09:32:50|5371.34|5371.34|5369.57|5369.57|5371.34|5371.34|5369.57|5369.57|0
1645522380000|2022-02-22 09:33:00|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|0
1645522390000|2022-02-22 09:33:10|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|5372.32|0
1645522440000|2022-02-22 09:34:00|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1645522500000|2022-02-22 09:35:00|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|0
1645522510000|2022-02-22 09:35:10|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|0
1645522540000|2022-02-22 09:35:40|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1645522560000|2022-02-22 09:36:00|5386.55|5386.55|5388.32|5388.32|5388.32|5388.32|5386.55|5386.55|0
1645522570000|2022-02-22 09:36:10|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|0
1645522690000|2022-02-22 09:38:10|5384.77|5384.77|5381.21|5381.21|5384.77|5384.77|5381.21|5381.21|0
1645522700000|2022-02-22 09:38:20|5384.77|5384.77|5388.32|5388.32|5390.1|5390.1|5384.77|5384.77|0
1645522730000|2022-02-22 09:38:50|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|0
1645522740000|2022-02-22 09:39:00|5393.66|5393.66|5407.89|5407.89|5407.89|5407.89|5393.66|5393.66|0
1645522750000|2022-02-22 09:39:10|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|0
1645522810000|2022-02-22 09:40:10|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1645522870000|2022-02-22 09:41:10|5399|5399|5399|5399|5399|5399|5399|5399|0
1645522890000|2022-02-22 09:41:30|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|0
1645522900000|2022-02-22 09:41:40|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|0
1645522960000|2022-02-22 09:42:40|5399|5399|5406.11|5406.11|5406.11|5406.11|5399|5399|0
1645522990000|2022-02-22 09:43:10|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|0
1645523000000|2022-02-22 09:43:20|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|0
1645523050000|2022-02-22 09:44:10|5406.6|5406.6|5408.37|5408.37|5408.37|5408.37|5403.04|5403.04|0
1645523090000|2022-02-22 09:44:50|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|0
1645523110000|2022-02-22 09:45:10|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|0
1645523140000|2022-02-22 09:45:40|5402.39|5402.39|5403.52|5403.52|5404.17|5404.17|5401.74|5401.74|0
1645523180000|2022-02-22 09:46:20|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|0
1645523190000|2022-02-22 09:46:30|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|0
1645523270000|2022-02-22 09:47:50|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|0
1645523310000|2022-02-22 09:48:30|5406.43|5406.43|5401.1|5401.1|5406.43|5406.43|5401.1|5401.1|0
1645523320000|2022-02-22 09:48:40|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|0
1645523360000|2022-02-22 09:49:20|5401.1|5401.1|5402.87|5402.87|5402.87|5402.87|5401.1|5401.1|0
1645523390000|2022-02-22 09:49:50|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|0
1645523420000|2022-02-22 09:50:20|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|0
1645523510000|2022-02-22 09:51:50|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1645523580000|2022-02-22 09:53:00|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|0
1645523600000|2022-02-22 09:53:20|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|0
1645523670000|2022-02-22 09:54:30|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|0
1645523710000|2022-02-22 09:55:10|5402.07|5402.07|5400.29|5400.29|5402.07|5402.07|5400.29|5400.29|0
1645523720000|2022-02-22 09:55:20|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|0
1645523740000|2022-02-22 09:55:40|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|0
1645523750000|2022-02-22 09:55:50|5405.62|5405.62|5403.85|5403.85|5407.4|5407.4|5403.85|5403.85|0
1645523770000|2022-02-22 09:56:10|5402.55|5402.55|5400.12|5400.12|5402.55|5402.55|5400.12|5400.12|0
1645523820000|2022-02-22 09:57:00|5398.35|5398.35|5400.12|5400.12|5400.12|5400.12|5398.35|5398.35|0
1645523830000|2022-02-22 09:57:10|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1645523860000|2022-02-22 09:57:40|5403.68|5403.68|5404.33|5404.33|5404.33|5404.33|5403.68|5403.68|0
1645523920000|2022-02-22 09:58:40|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1645523940000|2022-02-22 09:59:00|5404.33|5404.33|5405.3|5405.3|5405.3|5405.3|5404.33|5404.33|0
1645524010000|2022-02-22 10:00:10|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|0
1645524100000|2022-02-22 10:01:40|5398.19|5398.19|5396.41|5396.41|5398.19|5398.19|5396.41|5396.41|0
1645524230000|2022-02-22 10:03:50|5394.63|5394.63|5396.73|5396.73|5396.73|5396.73|5394.63|5394.63|0
1645524250000|2022-02-22 10:04:10|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|0
1645524270000|2022-02-22 10:04:30|5393.17|5393.17|5391.39|5391.39|5393.17|5393.17|5391.39|5391.39|0
1645524280000|2022-02-22 10:04:40|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1645524290000|2022-02-22 10:04:50|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1645524300000|2022-02-22 10:05:00|5391.39|5391.39|5389.62|5389.62|5391.39|5391.39|5389.62|5389.62|0
1645524360000|2022-02-22 10:06:00|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1645524380000|2022-02-22 10:06:20|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|5394.95|0
1645524390000|2022-02-22 10:06:30|5396.73|5396.73|5398.51|5398.51|5398.51|5398.51|5396.73|5396.73|0
1645524400000|2022-02-22 10:06:40|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1645524450000|2022-02-22 10:07:30|5403.85|5403.85|5400.29|5400.29|5403.85|5403.85|5400.29|5400.29|0
1645524480000|2022-02-22 10:08:00|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|0
1645524490000|2022-02-22 10:08:10|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|5405.62|0
1645524520000|2022-02-22 10:08:40|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1645524570000|2022-02-22 10:09:30|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|0
1645524580000|2022-02-22 10:09:40|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1645524600000|2022-02-22 10:10:00|5407.4|5407.4|5405.62|5405.62|5407.4|5407.4|5405.62|5405.62|0
1645524640000|2022-02-22 10:10:40|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|0
1645524680000|2022-02-22 10:11:20|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|5404.49|0
1645524750000|2022-02-22 10:12:30|5408.05|5408.05|5411.61|5411.61|5411.61|5411.61|5408.05|5408.05|0
1645524760000|2022-02-22 10:12:40|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|0
1645524770000|2022-02-22 10:12:50|5414.36|5414.36|5416.14|5416.14|5416.14|5416.14|5414.36|5414.36|0
1645524790000|2022-02-22 10:13:10|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|0
1645524860000|2022-02-22 10:14:20|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|5419.69|0
1645524870000|2022-02-22 10:14:30|5417.92|5417.92|5412.58|5412.58|5417.92|5417.92|5412.58|5412.58|0
1645524910000|2022-02-22 10:15:10|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|0
1645524990000|2022-02-22 10:16:30|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|0
1645525010000|2022-02-22 10:16:50|5415.65|5415.65|5415.65|5415.65|5415.65|5415.65|5415.65|5415.65|0
1645525020000|2022-02-22 10:17:00|5417.43|5417.43|5419.21|5419.21|5419.21|5419.21|5417.43|5417.43|0
1645525050000|2022-02-22 10:17:30|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|0
1645525080000|2022-02-22 10:18:00|5421.64|5421.64|5422.61|5422.61|5422.61|5422.61|5421.64|5421.64|0
1645525090000|2022-02-22 10:18:10|5423.58|5423.58|5425.36|5425.36|5425.36|5425.36|5423.58|5423.58|0
1645525110000|2022-02-22 10:18:30|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1645525120000|2022-02-22 10:18:40|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|0
1645525130000|2022-02-22 10:18:50|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1645525170000|2022-02-22 10:19:30|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|0
1645525190000|2022-02-22 10:19:50|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1645525220000|2022-02-22 10:20:20|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|0
1645525230000|2022-02-22 10:20:30|5430.69|5430.69|5432.47|5432.47|5432.47|5432.47|5430.69|5430.69|0
1645525240000|2022-02-22 10:20:40|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|5432.8|0
1645525310000|2022-02-22 10:21:50|5438.13|5438.13|5441.69|5441.69|5441.69|5441.69|5438.13|5438.13|0
1645525370000|2022-02-22 10:22:50|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|0
1645525380000|2022-02-22 10:23:00|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1645525390000|2022-02-22 10:23:10|5445.25|5445.25|5443.47|5443.47|5445.25|5445.25|5443.47|5443.47|0
1645525430000|2022-02-22 10:23:50|5445.41|5445.41|5447.19|5447.19|5448.97|5448.97|5445.41|5445.41|0
1645525480000|2022-02-22 10:24:40|5448.97|5448.97|5448.64|5448.64|5448.97|5448.97|5448.64|5448.64|0
1645525620000|2022-02-22 10:27:00|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|0
1645525670000|2022-02-22 10:27:50|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1645525690000|2022-02-22 10:28:10|5457.54|5457.54|5455.76|5455.76|5457.54|5457.54|5455.76|5455.76|0
1645525710000|2022-02-22 10:28:30|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|0
1645525720000|2022-02-22 10:28:40|5459.32|5459.32|5459.32|5459.32|5459.32|5459.32|5459.32|5459.32|0
1645525730000|2022-02-22 10:28:50|5455.76|5455.76|5459.32|5459.32|5459.32|5459.32|5455.76|5455.76|0
1645525770000|2022-02-22 10:29:30|5460.29|5460.29|5459.64|5459.64|5460.29|5460.29|5459.64|5459.64|0
1645525780000|2022-02-22 10:29:40|5456.08|5456.08|5457.86|5457.86|5457.86|5457.86|5456.08|5456.08|0
1645525790000|2022-02-22 10:29:50|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|0
1645525830000|2022-02-22 10:30:30|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|0
1645525860000|2022-02-22 10:31:00|5460.29|5460.29|5459.16|5459.16|5460.29|5460.29|5458.51|5458.51|0
1645525930000|2022-02-22 10:32:10|5460.94|5460.94|5459.16|5459.16|5460.94|5460.94|5459.16|5459.16|0
1645525950000|2022-02-22 10:32:30|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|0
1645525970000|2022-02-22 10:32:50|5466.27|5466.27|5464.49|5464.49|5468.05|5468.05|5462.71|5462.71|0
1645525980000|2022-02-22 10:33:00|5466.27|5466.27|5468.05|5468.05|5468.05|5468.05|5464.49|5464.49|0
1645525990000|2022-02-22 10:33:10|5466.27|5466.27|5468.05|5468.05|5468.05|5468.05|5466.27|5466.27|0
1645526010000|2022-02-22 10:33:30|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|0
1645526050000|2022-02-22 10:34:10|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|5462.71|0
1645526060000|2022-02-22 10:34:20|5460.94|5460.94|5459.16|5459.16|5460.94|5460.94|5459.16|5459.16|0
1645526070000|2022-02-22 10:34:30|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|0
1645526170000|2022-02-22 10:36:10|5466.27|5466.27|5468.05|5468.05|5468.05|5468.05|5466.27|5466.27|0
1645526190000|2022-02-22 10:36:30|5460.94|5460.94|5462.71|5462.71|5462.71|5462.71|5460.94|5460.94|0
1645526250000|2022-02-22 10:37:30|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|5464.49|0
1645526260000|2022-02-22 10:37:40|5466.27|5466.27|5471.29|5471.29|5471.29|5471.29|5466.27|5466.27|0
1645526270000|2022-02-22 10:37:50|5467.73|5467.73|5469.51|5469.51|5469.51|5469.51|5467.73|5467.73|0
1645526330000|2022-02-22 10:38:50|5471.29|5471.29|5467.73|5467.73|5471.29|5471.29|5467.73|5467.73|0
1645526340000|2022-02-22 10:39:00|5471.29|5471.29|5469.51|5469.51|5471.29|5471.29|5469.51|5469.51|0
1645526370000|2022-02-22 10:39:30|5467.89|5467.89|5468.54|5468.54|5468.54|5468.54|5467.89|5467.89|0
1645526410000|2022-02-22 10:40:10|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1645526450000|2022-02-22 10:40:50|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|0
1645526470000|2022-02-22 10:41:10|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1645526490000|2022-02-22 10:41:30|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1645526500000|2022-02-22 10:41:40|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|0
1645526520000|2022-02-22 10:42:00|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|0
1645526540000|2022-02-22 10:42:20|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1645526550000|2022-02-22 10:42:30|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|5476.14|0
1645526580000|2022-02-22 10:43:00|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1645526590000|2022-02-22 10:43:10|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|0
1645526630000|2022-02-22 10:43:50|5472.58|5472.58|5474.36|5474.36|5474.36|5474.36|5472.58|5472.58|0
1645526650000|2022-02-22 10:44:10|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1645526660000|2022-02-22 10:44:20|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|0
1645526700000|2022-02-22 10:45:00|5481.48|5481.48|5483.25|5483.25|5483.25|5483.25|5481.48|5481.48|0
1645526710000|2022-02-22 10:45:10|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|5485.03|0
1645526750000|2022-02-22 10:45:50|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1645526770000|2022-02-22 10:46:10|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|0
1645526780000|2022-02-22 10:46:20|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1645526790000|2022-02-22 10:46:30|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|0
1645526810000|2022-02-22 10:46:50|5488.11|5488.11|5489.89|5489.89|5489.89|5489.89|5488.11|5488.11|0
1645526830000|2022-02-22 10:47:10|5488.11|5488.11|5484.55|5484.55|5488.11|5488.11|5484.55|5484.55|0
1645526880000|2022-02-22 10:48:00|5488.11|5488.11|5489.89|5489.89|5489.89|5489.89|5488.11|5488.11|0
1645526900000|2022-02-22 10:48:20|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|5488.11|0
1645526920000|2022-02-22 10:48:40|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|5489.89|0
1645526940000|2022-02-22 10:49:00|5491.66|5491.66|5488.11|5488.11|5491.66|5491.66|5488.11|5488.11|0
1645526960000|2022-02-22 10:49:20|5489.89|5489.89|5491.66|5491.66|5491.66|5491.66|5489.89|5489.89|0
1645527010000|2022-02-22 10:50:10|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1645527020000|2022-02-22 10:50:20|5497|5497|5497|5497|5497|5497|5497|5497|0
1645527040000|2022-02-22 10:50:40|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|0
1645527100000|2022-02-22 10:51:40|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|0
1645527110000|2022-02-22 10:51:50|5500.56|5500.56|5502.34|5502.34|5502.34|5502.34|5500.56|5500.56|0
1645527130000|2022-02-22 10:52:10|5502.98|5502.98|5504.76|5504.76|5504.76|5504.76|5502.98|5502.98|0
1645527160000|2022-02-22 10:52:40|5495.87|5495.87|5494.25|5494.25|5495.87|5495.87|5494.25|5494.25|0
1645527180000|2022-02-22 10:53:00|5496.52|5496.52|5496.84|5496.84|5496.84|5496.84|5496.52|5496.52|0
1645527190000|2022-02-22 10:53:10|5502.18|5502.18|5498.62|5498.62|5502.18|5502.18|5498.62|5498.62|0
1645527200000|2022-02-22 10:53:20|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|0
1645527220000|2022-02-22 10:53:40|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|0
1645527230000|2022-02-22 10:53:50|5501.05|5501.05|5497.49|5497.49|5501.05|5501.05|5497.49|5497.49|0
1645527240000|2022-02-22 10:54:00|5499.27|5499.27|5497.49|5497.49|5499.27|5499.27|5497.49|5497.49|0
1645527320000|2022-02-22 10:55:20|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|0
1645527350000|2022-02-22 10:55:50|5499.27|5499.27|5508.16|5508.16|5508.16|5508.16|5499.27|5499.27|0
1645527360000|2022-02-22 10:56:00|5509.94|5509.94|5513.5|5513.5|5513.5|5513.5|5509.94|5509.94|0
1645527390000|2022-02-22 10:56:30|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|0
1645527430000|2022-02-22 10:57:10|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|5515.27|0
1645527550000|2022-02-22 10:59:10|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1645527570000|2022-02-22 10:59:30|5518.19|5518.19|5520.61|5520.61|5520.61|5520.61|5518.19|5518.19|0
1645527710000|2022-02-22 11:01:50|5524.17|5524.17|5525.95|5525.95|5527.73|5527.73|5524.17|5524.17|0
1645527720000|2022-02-22 11:02:00|5527.57|5527.57|5526.59|5526.59|5527.57|5527.57|5526.59|5526.59|0
1645527750000|2022-02-22 11:02:30|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|0
1645527770000|2022-02-22 11:02:50|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|0
1645527780000|2022-02-22 11:03:00|5531.93|5531.93|5531.93|5531.93|5533.71|5533.71|5531.93|5531.93|0
1645527790000|2022-02-22 11:03:10|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1645527800000|2022-02-22 11:03:20|5530.15|5530.15|5531.93|5531.93|5531.93|5531.93|5530.15|5530.15|0
1645527810000|2022-02-22 11:03:30|5530.15|5530.15|5531.93|5531.93|5531.93|5531.93|5528.37|5528.37|0
1645527820000|2022-02-22 11:03:40|5530.15|5530.15|5531.93|5531.93|5531.93|5531.93|5530.15|5530.15|0
1645527830000|2022-02-22 11:03:50|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1645527850000|2022-02-22 11:04:10|5530.15|5530.15|5528.37|5528.37|5530.15|5530.15|5528.37|5528.37|0
1645527870000|2022-02-22 11:04:30|5529.67|5529.67|5527.89|5527.89|5529.67|5529.67|5527.89|5527.89|0
1645527890000|2022-02-22 11:04:50|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|0
1645527900000|2022-02-22 11:05:00|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|0
1645527920000|2022-02-22 11:05:20|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1645527930000|2022-02-22 11:05:30|5534.68|5534.68|5529.34|5529.34|5534.68|5534.68|5529.34|5529.34|0
1645527940000|2022-02-22 11:05:40|5528.37|5528.37|5531.61|5531.61|5531.61|5531.61|5528.05|5528.05|0
1645528020000|2022-02-22 11:07:00|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|0
1645528030000|2022-02-22 11:07:10|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|0
1645528060000|2022-02-22 11:07:40|5533.55|5533.55|5529.99|5529.99|5533.55|5533.55|5529.99|5529.99|0
1645528080000|2022-02-22 11:08:00|5533.55|5533.55|5529.99|5529.99|5533.55|5533.55|5529.99|5529.99|0
1645528090000|2022-02-22 11:08:10|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|0
1645528100000|2022-02-22 11:08:20|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1645528130000|2022-02-22 11:08:50|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|0
1645528160000|2022-02-22 11:09:20|5531.77|5531.77|5532.42|5532.42|5532.42|5532.42|5531.77|5531.77|0
1645528230000|2022-02-22 11:10:30|5530.64|5530.64|5516.41|5516.41|5530.64|5530.64|5516.41|5516.41|0
1645528240000|2022-02-22 11:10:40|5521.75|5521.75|5518.19|5518.19|5521.75|5521.75|5518.19|5518.19|0
1645528250000|2022-02-22 11:10:50|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|0
1645528260000|2022-02-22 11:11:00|5515.11|5515.11|5511.56|5511.56|5515.11|5515.11|5511.56|5511.56|0
1645528270000|2022-02-22 11:11:10|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|0
1645528310000|2022-02-22 11:11:50|5508|5508|5508|5508|5508|5508|5508|5508|0
1645528340000|2022-02-22 11:12:20|5502.66|5502.66|5506.22|5506.22|5506.22|5506.22|5502.66|5502.66|0
1645528360000|2022-02-22 11:12:40|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1645528370000|2022-02-22 11:12:50|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|5507.19|0
1645528400000|2022-02-22 11:13:20|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|5510.75|0
1645528430000|2022-02-22 11:13:50|5514.31|5514.31|5514.31|5514.31|5514.31|5514.31|5514.31|5514.31|0
1645528460000|2022-02-22 11:14:20|5519.64|5519.64|5517.86|5517.86|5519.64|5519.64|5517.86|5517.86|0
1645528490000|2022-02-22 11:14:50|5519.64|5519.64|5516.09|5516.09|5519.64|5519.64|5516.09|5516.09|0
1645528500000|2022-02-22 11:15:00|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|0
1645528530000|2022-02-22 11:15:30|5516.09|5516.09|5514.31|5514.31|5516.09|5516.09|5514.31|5514.31|0
1645528550000|2022-02-22 11:15:50|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1645528560000|2022-02-22 11:16:00|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|0
1645528580000|2022-02-22 11:16:20|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1645528610000|2022-02-22 11:16:50|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|0
1645528650000|2022-02-22 11:17:30|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1645528670000|2022-02-22 11:17:50|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|0
1645528680000|2022-02-22 11:18:00|5514.31|5514.31|5498.3|5498.3|5514.31|5514.31|5498.3|5498.3|0
1645528690000|2022-02-22 11:18:10|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5498.3|5498.3|0
1645528710000|2022-02-22 11:18:30|5498.3|5498.3|5500.08|5500.08|5500.08|5500.08|5498.3|5498.3|0
1645528750000|2022-02-22 11:19:10|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|0
1645528830000|2022-02-22 11:20:30|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|0
1645528840000|2022-02-22 11:20:40|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|0
1645528850000|2022-02-22 11:20:50|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1645528860000|2022-02-22 11:21:00|5506.71|5506.71|5503.15|5503.15|5508.49|5508.49|5503.15|5503.15|0
1645528870000|2022-02-22 11:21:10|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|5497.81|0
1645528880000|2022-02-22 11:21:20|5494.26|5494.26|5499.59|5499.59|5499.59|5499.59|5494.26|5494.26|0
1645528890000|2022-02-22 11:21:30|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|0
1645528900000|2022-02-22 11:21:40|5497.17|5497.17|5497.17|5497.17|5497.17|5497.17|5497.17|5497.17|0
1645528910000|2022-02-22 11:21:50|5497.49|5497.49|5496.68|5496.68|5498.46|5498.46|5496.68|5496.68|0
1645528920000|2022-02-22 11:22:00|5502.02|5502.02|5502.02|5502.02|5502.02|5502.02|5502.02|5502.02|0
1645528930000|2022-02-22 11:22:10|5503.8|5503.8|5503.8|5503.8|5505.58|5505.58|5503.8|5503.8|0
1645528940000|2022-02-22 11:22:20|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|0
1645528980000|2022-02-22 11:23:00|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|0
1645528990000|2022-02-22 11:23:10|5502.67|5502.67|5506.22|5506.22|5506.22|5506.22|5502.67|5502.67|0
1645529000000|2022-02-22 11:23:20|5502.67|5502.67|5508|5508|5508|5508|5502.67|5502.67|0
1645529010000|2022-02-22 11:23:30|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|5511.56|0
1645529020000|2022-02-22 11:23:40|5516.9|5516.9|5515.12|5515.12|5516.9|5516.9|5515.12|5515.12|0
1645529030000|2022-02-22 11:23:50|5511.56|5511.56|5515.12|5515.12|5516.9|5516.9|5511.56|5511.56|0
1645529040000|2022-02-22 11:24:00|5516.9|5516.9|5520.13|5520.13|5520.13|5520.13|5516.9|5516.9|0
1645529060000|2022-02-22 11:24:20|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|0
1645529070000|2022-02-22 11:24:30|5516.74|5516.74|5516.41|5516.41|5516.74|5516.74|5516.41|5516.41|0
1645529080000|2022-02-22 11:24:40|5514.63|5514.63|5516.41|5516.41|5516.41|5516.41|5514.63|5514.63|0
1645529170000|2022-02-22 11:26:10|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|0
1645529220000|2022-02-22 11:27:00|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|0
1645529290000|2022-02-22 11:28:10|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|0
1645529300000|2022-02-22 11:28:20|5514.31|5514.31|5507.2|5507.2|5514.31|5514.31|5507.2|5507.2|0
1645529330000|2022-02-22 11:28:50|5505.42|5505.42|5505.42|5505.42|5505.42|5505.42|5505.42|5505.42|0
1645529370000|2022-02-22 11:29:30|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|0
1645529410000|2022-02-22 11:30:10|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|0
1645529420000|2022-02-22 11:30:20|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|0
1645529430000|2022-02-22 11:30:30|5498.3|5498.3|5500.08|5500.08|5505.42|5505.42|5498.3|5498.3|0
1645529440000|2022-02-22 11:30:40|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|5508.97|0
1645529450000|2022-02-22 11:30:50|5510.75|5510.75|5508.97|5508.97|5510.75|5510.75|5508.97|5508.97|0
1645529460000|2022-02-22 11:31:00|5508.33|5508.33|5506.71|5506.71|5508.33|5508.33|5506.71|5506.71|0
1645529470000|2022-02-22 11:31:10|5501.37|5501.37|5504.93|5504.93|5506.71|5506.71|5501.37|5501.37|0
1645529480000|2022-02-22 11:31:20|5505.58|5505.58|5503.8|5503.8|5505.58|5505.58|5503.8|5503.8|0
1645529520000|2022-02-22 11:32:00|5502.02|5502.02|5500.24|5500.24|5502.02|5502.02|5500.24|5500.24|0
1645529560000|2022-02-22 11:32:40|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|0
1645529600000|2022-02-22 11:33:20|5506.38|5506.38|5506.06|5506.06|5506.38|5506.38|5506.06|5506.06|0
1645529610000|2022-02-22 11:33:30|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|0
1645529640000|2022-02-22 11:34:00|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|5502.5|0
1645529700000|2022-02-22 11:35:00|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|5500.72|0
1645529720000|2022-02-22 11:35:20|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|0
1645529740000|2022-02-22 11:35:40|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|5495.39|0
1645529750000|2022-02-22 11:35:50|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|5498.95|0
1645529760000|2022-02-22 11:36:00|5498.62|5498.62|5498.62|5498.62|5498.62|5498.62|5498.62|5498.62|0
1645529810000|2022-02-22 11:36:50|5498.3|5498.3|5496.52|5496.52|5498.3|5498.3|5496.52|5496.52|0
1645529820000|2022-02-22 11:37:00|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|0
1645529850000|2022-02-22 11:37:30|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|5501.86|0
1645529860000|2022-02-22 11:37:40|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|5500.08|0
1645529870000|2022-02-22 11:37:50|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|5498.3|0
1645529950000|2022-02-22 11:39:10|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|0
1645529980000|2022-02-22 11:39:40|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|0
1645529990000|2022-02-22 11:39:50|5494.74|5494.74|5487.63|5487.63|5494.74|5494.74|5487.63|5487.63|0
1645530000000|2022-02-22 11:40:00|5484.07|5484.07|5480.51|5480.51|5484.07|5484.07|5480.51|5480.51|0
1645530020000|2022-02-22 11:40:20|5485.85|5485.85|5482.29|5482.29|5485.85|5485.85|5482.29|5482.29|0
1645530040000|2022-02-22 11:40:40|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|5485.85|0
1645530060000|2022-02-22 11:41:00|5487.14|5487.14|5487.14|5487.14|5487.14|5487.14|5487.14|5487.14|0
1645530100000|2022-02-22 11:41:40|5490.7|5490.7|5500.08|5500.08|5501.86|5501.86|5490.7|5490.7|0
1645530110000|2022-02-22 11:41:50|5498.3|5498.3|5496.52|5496.52|5498.3|5498.3|5496.52|5496.52|0
1645530120000|2022-02-22 11:42:00|5494.74|5494.74|5489.41|5489.41|5496.52|5496.52|5489.41|5489.41|0
1645530130000|2022-02-22 11:42:10|5487.63|5487.63|5484.07|5484.07|5491.19|5491.19|5484.07|5484.07|0
1645530160000|2022-02-22 11:42:40|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|0
1645530240000|2022-02-22 11:44:00|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|0
1645530260000|2022-02-22 11:44:20|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|0
1645530360000|2022-02-22 11:46:00|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|5496.52|0
1645530420000|2022-02-22 11:47:00|5494.74|5494.74|5496.52|5496.52|5496.52|5496.52|5494.74|5494.74|0
1645530520000|2022-02-22 11:48:40|5494.74|5494.74|5492.97|5492.97|5494.74|5494.74|5492.97|5492.97|0
1645530550000|2022-02-22 11:49:10|5489.41|5489.41|5491.19|5491.19|5491.19|5491.19|5489.41|5489.41|0
1645530600000|2022-02-22 11:50:00|5489.57|5489.57|5490.54|5490.54|5490.54|5490.54|5489.57|5489.57|0
1645530610000|2022-02-22 11:50:10|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|0
1645530620000|2022-02-22 11:50:20|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|0
1645530660000|2022-02-22 11:51:00|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|5497.65|0
1645530710000|2022-02-22 11:51:50|5498.95|5498.95|5499.92|5499.92|5499.92|5499.92|5498.95|5498.95|0
1645530730000|2022-02-22 11:52:10|5507.04|5507.04|5505.26|5505.26|5507.04|5507.04|5505.26|5505.26|0
1645530740000|2022-02-22 11:52:20|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1645530780000|2022-02-22 11:53:00|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|0
1645531030000|2022-02-22 11:57:10|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1645531100000|2022-02-22 11:58:20|5505.26|5505.26|5505.26|5505.26|5505.26|5505.26|5505.26|5505.26|0
1645531120000|2022-02-22 11:58:40|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1645531140000|2022-02-22 11:59:00|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|0
1645531160000|2022-02-22 11:59:20|5512.37|5512.37|5510.59|5510.59|5512.37|5512.37|5510.59|5510.59|0
1645531210000|2022-02-22 12:00:10|5512.37|5512.37|5510.59|5510.59|5512.37|5512.37|5510.59|5510.59|0
1645531230000|2022-02-22 12:00:30|5515.93|5515.93|5514.15|5514.15|5515.93|5515.93|5514.15|5514.15|0
1645531250000|2022-02-22 12:00:50|5515.93|5515.93|5514.15|5514.15|5515.93|5515.93|5514.15|5514.15|0
1645531260000|2022-02-22 12:01:00|5521.27|5521.27|5517.71|5517.71|5521.27|5521.27|5517.71|5517.71|0
1645531320000|2022-02-22 12:02:00|5515.93|5515.93|5514.15|5514.15|5515.93|5515.93|5514.15|5514.15|0
1645531330000|2022-02-22 12:02:10|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|5513.5|0
1645531340000|2022-02-22 12:02:20|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|5512.86|0
1645531350000|2022-02-22 12:02:30|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1645531420000|2022-02-22 12:03:40|5515.61|5515.61|5517.38|5517.38|5520.94|5520.94|5515.61|5515.61|0
1645531450000|2022-02-22 12:04:10|5520.94|5520.94|5526.28|5526.28|5529.84|5529.84|5520.94|5520.94|0
1645531460000|2022-02-22 12:04:20|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|0
1645531470000|2022-02-22 12:04:30|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|0
1645531530000|2022-02-22 12:05:30|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1645531550000|2022-02-22 12:05:50|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|0
1645531580000|2022-02-22 12:06:20|5520.94|5520.94|5524.5|5524.5|5524.5|5524.5|5520.94|5520.94|0
1645531600000|2022-02-22 12:06:40|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1645531640000|2022-02-22 12:07:20|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|0
1645531670000|2022-02-22 12:07:50|5512.05|5512.05|5510.27|5510.27|5512.05|5512.05|5510.27|5510.27|0
1645531740000|2022-02-22 12:09:00|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|0
1645531780000|2022-02-22 12:09:40|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|0
1645531800000|2022-02-22 12:10:00|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|0
1645531830000|2022-02-22 12:10:30|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|5503.15|0
1645531890000|2022-02-22 12:11:30|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|0
1645531940000|2022-02-22 12:12:20|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1645531970000|2022-02-22 12:12:50|5517.38|5517.38|5515.61|5515.61|5517.38|5517.38|5515.61|5515.61|0
1645531980000|2022-02-22 12:13:00|5513.83|5513.83|5512.05|5512.05|5513.83|5513.83|5512.05|5512.05|0
1645532010000|2022-02-22 12:13:30|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1645532020000|2022-02-22 12:13:40|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|0
1645532040000|2022-02-22 12:14:00|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|5519.16|0
1645532060000|2022-02-22 12:14:20|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|0
1645532140000|2022-02-22 12:15:40|5513.83|5513.83|5510.27|5510.27|5513.83|5513.83|5510.27|5510.27|0
1645532180000|2022-02-22 12:16:20|5511.24|5511.24|5512.21|5512.21|5512.21|5512.21|5511.24|5511.24|0
1645532200000|2022-02-22 12:16:40|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|0
1645532220000|2022-02-22 12:17:00|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|0
1645532280000|2022-02-22 12:18:00|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|0
1645532340000|2022-02-22 12:19:00|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1645532360000|2022-02-22 12:19:20|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|0
1645532370000|2022-02-22 12:19:30|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1645532440000|2022-02-22 12:20:40|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1645532500000|2022-02-22 12:21:40|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1645532650000|2022-02-22 12:24:10|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|0
1645532760000|2022-02-22 12:26:00|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1645532870000|2022-02-22 12:27:50|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|0
1645532880000|2022-02-22 12:28:00|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1645532940000|2022-02-22 12:29:00|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|5523.53|0
1645532970000|2022-02-22 12:29:30|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|0
1645533010000|2022-02-22 12:30:10|5521.91|5521.91|5520.94|5520.94|5521.91|5521.91|5520.94|5520.94|0
1645533020000|2022-02-22 12:30:20|5522.72|5522.72|5524.02|5524.02|5524.02|5524.02|5522.72|5522.72|0
1645533050000|2022-02-22 12:30:50|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1645533100000|2022-02-22 12:31:40|5524.99|5524.99|5526.76|5526.76|5526.76|5526.76|5524.99|5524.99|0
1645533200000|2022-02-22 12:33:20|5524.99|5524.99|5524.99|5524.99|5524.99|5524.99|5524.99|5524.99|0
1645533260000|2022-02-22 12:34:20|5526.76|5526.76|5528.54|5528.54|5528.54|5528.54|5526.76|5526.76|0
1645533330000|2022-02-22 12:35:30|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|0
1645533340000|2022-02-22 12:35:40|5530.32|5530.32|5533.88|5533.88|5533.88|5533.88|5530.32|5530.32|0
1645533350000|2022-02-22 12:35:50|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|5537.44|0
1645533360000|2022-02-22 12:36:00|5535.66|5535.66|5537.44|5537.44|5537.44|5537.44|5535.66|5535.66|0
1645533380000|2022-02-22 12:36:20|5536.14|5536.14|5532.59|5532.59|5536.14|5536.14|5532.59|5532.59|0
1645533450000|2022-02-22 12:37:30|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|0
1645533500000|2022-02-22 12:38:20|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|0
1645533540000|2022-02-22 12:39:00|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|0
1645533600000|2022-02-22 12:40:00|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|5537.92|0
1645533610000|2022-02-22 12:40:10|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|5534.36|0
1645533660000|2022-02-22 12:41:00|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|0
1645533770000|2022-02-22 12:42:50|5534.2|5534.2|5533.56|5533.56|5534.2|5534.2|5533.56|5533.56|0
1645533780000|2022-02-22 12:43:00|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|5536.15|0
1645533810000|2022-02-22 12:43:30|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1645533840000|2022-02-22 12:44:00|5533.4|5533.4|5531.62|5531.62|5533.4|5533.4|5529.84|5529.84|0
1645533850000|2022-02-22 12:44:10|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1645533860000|2022-02-22 12:44:20|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|0
1645533880000|2022-02-22 12:44:40|5532.75|5532.75|5536.31|5536.31|5536.31|5536.31|5532.75|5532.75|0
1645533910000|2022-02-22 12:45:10|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|0
1645533950000|2022-02-22 12:45:50|5546.17|5546.17|5544.39|5544.39|5546.17|5546.17|5544.39|5544.39|0
1645533960000|2022-02-22 12:46:00|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|0
1645533970000|2022-02-22 12:46:10|5546.17|5546.17|5544.39|5544.39|5546.17|5546.17|5544.39|5544.39|0
1645533980000|2022-02-22 12:46:20|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|0
1645534000000|2022-02-22 12:46:40|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|0
1645534010000|2022-02-22 12:46:50|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|0
1645534030000|2022-02-22 12:47:10|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|0
1645534040000|2022-02-22 12:47:20|5539.06|5539.06|5535.5|5535.5|5539.06|5539.06|5535.5|5535.5|0
1645534050000|2022-02-22 12:47:30|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|0
1645534090000|2022-02-22 12:48:10|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|0
1645534100000|2022-02-22 12:48:20|5535.5|5535.5|5539.06|5539.06|5539.06|5539.06|5535.5|5535.5|0
1645534110000|2022-02-22 12:48:30|5537.28|5537.28|5535.5|5535.5|5539.06|5539.06|5535.5|5535.5|0
1645534120000|2022-02-22 12:48:40|5533.72|5533.72|5537.28|5537.28|5537.28|5537.28|5531.94|5531.94|0
1645534130000|2022-02-22 12:48:50|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|0
1645534200000|2022-02-22 12:50:00|5539.06|5539.06|5535.5|5535.5|5539.06|5539.06|5535.5|5535.5|0
1645534210000|2022-02-22 12:50:10|5533.72|5533.72|5528.38|5528.38|5533.72|5533.72|5528.38|5528.38|0
1645534220000|2022-02-22 12:50:20|5526.6|5526.6|5521.27|5521.27|5526.6|5526.6|5521.27|5521.27|0
1645534240000|2022-02-22 12:50:40|5519.49|5519.49|5519.49|5519.49|5519.81|5519.81|5519.49|5519.49|0
1645534260000|2022-02-22 12:51:00|5517.71|5517.71|5515.93|5515.93|5517.71|5517.71|5515.93|5515.93|0
1645534310000|2022-02-22 12:51:50|5514.15|5514.15|5515.93|5515.93|5515.93|5515.93|5514.15|5514.15|0
1645534320000|2022-02-22 12:52:00|5512.37|5512.37|5510.6|5510.6|5512.37|5512.37|5510.6|5510.6|0
1645534350000|2022-02-22 12:52:30|5508.82|5508.82|5507.04|5507.04|5508.82|5508.82|5507.04|5507.04|0
1645534360000|2022-02-22 12:52:40|5505.26|5505.26|5503.48|5503.48|5508.82|5508.82|5503.48|5503.48|0
1645534370000|2022-02-22 12:52:50|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|0
1645534400000|2022-02-22 12:53:20|5498.15|5498.15|5503.48|5503.48|5503.48|5503.48|5498.15|5498.15|0
1645534430000|2022-02-22 12:53:50|5505.26|5505.26|5507.04|5507.04|5510.6|5510.6|5505.26|5505.26|0
1645534450000|2022-02-22 12:54:10|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1645534460000|2022-02-22 12:54:20|5503.32|5503.32|5497.98|5497.98|5503.32|5503.32|5497.98|5497.98|0
1645534540000|2022-02-22 12:55:40|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|0
1645534610000|2022-02-22 12:56:50|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|0
1645534640000|2022-02-22 12:57:20|5501.54|5501.54|5496.2|5496.2|5501.54|5501.54|5496.2|5496.2|0
1645534670000|2022-02-22 12:57:50|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|0
1645534720000|2022-02-22 12:58:40|5497.98|5497.98|5497.98|5497.98|5497.98|5497.98|5497.98|5497.98|0
1645534740000|2022-02-22 12:59:00|5496.2|5496.2|5488.44|5488.44|5497.98|5497.98|5488.44|5488.44|0
1645534770000|2022-02-22 12:59:30|5486.66|5486.66|5484.88|5484.88|5486.66|5486.66|5484.88|5484.88|0
1645534850000|2022-02-22 13:00:50|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|0
1645534860000|2022-02-22 13:01:00|5484.88|5484.88|5481.33|5481.33|5484.88|5484.88|5474.21|5474.21|0
1645534960000|2022-02-22 13:02:40|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1645534970000|2022-02-22 13:02:50|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|0
1645534980000|2022-02-22 13:03:00|5482.62|5482.62|5482.62|5482.62|5482.62|5482.62|5482.62|5482.62|0
1645535000000|2022-02-22 13:03:20|5484.4|5484.4|5484.4|5484.4|5484.4|5484.4|5484.4|5484.4|0
1645535010000|2022-02-22 13:03:30|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|0
1645535060000|2022-02-22 13:04:20|5487.63|5487.63|5489.41|5489.41|5489.41|5489.41|5487.63|5487.63|0
1645535070000|2022-02-22 13:04:30|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|0
1645535130000|2022-02-22 13:05:30|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|0
1645535150000|2022-02-22 13:05:50|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|0
1645535160000|2022-02-22 13:06:00|5486.82|5486.82|5483.26|5483.26|5486.82|5486.82|5483.26|5483.26|0
1645535170000|2022-02-22 13:06:10|5483.59|5483.59|5485.37|5485.37|5485.37|5485.37|5483.59|5483.59|0
1645535210000|2022-02-22 13:06:50|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|5488.92|0
1645535240000|2022-02-22 13:07:20|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|5488.28|0
1645535250000|2022-02-22 13:07:30|5484.72|5484.72|5482.94|5482.94|5484.72|5484.72|5482.94|5482.94|0
1645535340000|2022-02-22 13:09:00|5484.72|5484.72|5482.94|5482.94|5484.72|5484.72|5482.94|5482.94|0
1645535430000|2022-02-22 13:10:30|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|0
1645535490000|2022-02-22 13:11:30|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|0
1645535540000|2022-02-22 13:12:20|5479.38|5479.38|5477.6|5477.6|5479.38|5479.38|5477.6|5477.6|0
1645535580000|2022-02-22 13:13:00|5475.83|5475.83|5477.6|5477.6|5477.6|5477.6|5475.83|5475.83|0
1645535590000|2022-02-22 13:13:10|5481.16|5481.16|5479.38|5479.38|5481.16|5481.16|5479.38|5479.38|0
1645535730000|2022-02-22 13:15:30|5484.72|5484.72|5486.5|5486.5|5486.5|5486.5|5484.72|5484.72|0
1645535750000|2022-02-22 13:15:50|5490.06|5490.06|5490.06|5490.06|5490.06|5490.06|5490.06|5490.06|0
1645535800000|2022-02-22 13:16:40|5491.83|5491.83|5491.83|5491.83|5491.83|5491.83|5491.83|5491.83|0
1645535810000|2022-02-22 13:16:50|5493.61|5493.61|5495.39|5495.39|5495.39|5495.39|5493.61|5493.61|0
1645535820000|2022-02-22 13:17:00|5491.83|5491.83|5491.83|5491.83|5491.83|5491.83|5490.06|5490.06|0
1645535850000|2022-02-22 13:17:30|5492.48|5492.48|5491.51|5491.51|5492.48|5492.48|5491.51|5491.51|0
1645535900000|2022-02-22 13:18:20|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|5489.73|0
1645535930000|2022-02-22 13:18:50|5495.07|5495.07|5498.63|5498.63|5498.63|5498.63|5495.07|5495.07|0
1645535960000|2022-02-22 13:19:20|5500.4|5500.4|5500.4|5500.4|5502.18|5502.18|5500.4|5500.4|0
1645536070000|2022-02-22 13:21:10|5498.63|5498.63|5495.07|5495.07|5498.63|5498.63|5495.07|5495.07|0
1645536110000|2022-02-22 13:21:50|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|0
1645536300000|2022-02-22 13:25:00|5497.82|5497.82|5497.82|5497.82|5497.82|5497.82|5497.82|5497.82|0
1645536320000|2022-02-22 13:25:20|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|0
1645536350000|2022-02-22 13:25:50|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|0
1645536380000|2022-02-22 13:26:20|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|0
1645536410000|2022-02-22 13:26:50|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|5501.7|0
1645536460000|2022-02-22 13:27:40|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1645536480000|2022-02-22 13:28:00|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1645536520000|2022-02-22 13:28:40|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|0
1645536560000|2022-02-22 13:29:20|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|0
1645536580000|2022-02-22 13:29:40|5510.43|5510.43|5512.21|5512.21|5512.21|5512.21|5510.43|5510.43|0
1645536600000|2022-02-22 13:30:00|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|0
1645536610000|2022-02-22 13:30:10|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1645536680000|2022-02-22 13:31:20|5524.66|5524.66|5524.66|5524.66|5524.66|5524.66|5524.66|5524.66|0
1645536690000|2022-02-22 13:31:30|5521.11|5521.11|5537.11|5537.11|5540.67|5540.67|5521.11|5521.11|0
1645536700000|2022-02-22 13:31:40|5538.89|5538.89|5531.78|5531.78|5538.89|5538.89|5531.78|5531.78|0
1645536710000|2022-02-22 13:31:50|5535.33|5535.33|5530.97|5530.97|5540.67|5540.67|5530.97|5530.97|0
1645536720000|2022-02-22 13:32:00|5522.08|5522.08|5525.63|5525.63|5525.63|5525.63|5522.08|5522.08|0
1645536750000|2022-02-22 13:32:30|5527.41|5527.41|5529.19|5529.19|5529.19|5529.19|5527.41|5527.41|0
1645536760000|2022-02-22 13:32:40|5530.97|5530.97|5532.75|5532.75|5532.75|5532.75|5530.97|5530.97|0
1645536790000|2022-02-22 13:33:10|5536.31|5536.31|5534.53|5534.53|5536.31|5536.31|5534.53|5534.53|0
1645536800000|2022-02-22 13:33:20|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|0
1645536830000|2022-02-22 13:33:50|5538.08|5538.08|5539.86|5539.86|5543.42|5543.42|5538.08|5538.08|0
1645536890000|2022-02-22 13:34:50|5543.42|5543.42|5543.42|5543.42|5543.42|5543.42|5543.42|5543.42|0
1645536940000|2022-02-22 13:35:40|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|0
1645536950000|2022-02-22 13:35:50|5543.42|5543.42|5543.42|5543.42|5543.42|5543.42|5541.64|5541.64|0
1645536960000|2022-02-22 13:36:00|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|0
1645536970000|2022-02-22 13:36:10|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1645537000000|2022-02-22 13:36:40|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|0
1645537040000|2022-02-22 13:37:20|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|0
1645537090000|2022-02-22 13:38:10|5542.61|5542.61|5542.61|5542.61|5546.17|5546.17|5542.61|5542.61|0
1645537110000|2022-02-22 13:38:30|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|5547.95|0
1645537120000|2022-02-22 13:38:40|5548.92|5548.92|5548.27|5548.27|5548.92|5548.92|5548.27|5548.27|0
1645537130000|2022-02-22 13:38:50|5550.05|5550.05|5551.83|5551.83|5551.83|5551.83|5550.05|5550.05|0
1645537140000|2022-02-22 13:39:00|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|0
1645537150000|2022-02-22 13:39:10|5555.39|5555.39|5551.83|5551.83|5555.39|5555.39|5551.83|5551.83|0
1645537160000|2022-02-22 13:39:20|5553.61|5553.61|5555.39|5555.39|5555.39|5555.39|5553.61|5553.61|0
1645537170000|2022-02-22 13:39:30|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|0
1645537200000|2022-02-22 13:40:00|5558.14|5558.14|5558.46|5558.46|5558.46|5558.46|5558.14|5558.14|0
1645537210000|2022-02-22 13:40:10|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|0
1645537250000|2022-02-22 13:40:50|5554.9|5554.9|5546.01|5546.01|5554.9|5554.9|5546.01|5546.01|0
1645537260000|2022-02-22 13:41:00|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|0
1645537290000|2022-02-22 13:41:30|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|5553.13|0
1645537340000|2022-02-22 13:42:20|5551.35|5551.35|5556.68|5556.68|5556.68|5556.68|5551.35|5551.35|0
1645537350000|2022-02-22 13:42:30|5557.01|5557.01|5557.01|5557.01|5557.01|5557.01|5557.01|5557.01|0
1645537380000|2022-02-22 13:43:00|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|5560.56|0
1645537420000|2022-02-22 13:43:40|5558.79|5558.79|5557.01|5557.01|5558.79|5558.79|5557.01|5557.01|0
1645537440000|2022-02-22 13:44:00|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|0
1645537500000|2022-02-22 13:45:00|5553.45|5553.45|5542.78|5542.78|5555.23|5555.23|5542.78|5542.78|0
1645537510000|2022-02-22 13:45:10|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|0
1645537540000|2022-02-22 13:45:40|5541.32|5541.32|5544.88|5544.88|5544.88|5544.88|5541.32|5541.32|0
1645537550000|2022-02-22 13:45:50|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|0
1645537580000|2022-02-22 13:46:20|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|5546.33|0
1645537600000|2022-02-22 13:46:40|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|5544.56|0
1645537610000|2022-02-22 13:46:50|5548.11|5548.11|5547.79|5547.79|5548.11|5548.11|5547.47|5547.47|0
1645537620000|2022-02-22 13:47:00|5544.23|5544.23|5542.45|5542.45|5544.23|5544.23|5542.45|5542.45|0
1645537700000|2022-02-22 13:48:20|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1645537710000|2022-02-22 13:48:30|5549.57|5549.57|5548.92|5548.92|5549.57|5549.57|5548.92|5548.92|0
1645537730000|2022-02-22 13:48:50|5550.7|5550.7|5550.7|5550.7|5550.7|5550.7|5550.7|5550.7|0
1645537740000|2022-02-22 13:49:00|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|0
1645537790000|2022-02-22 13:49:50|5547.14|5547.14|5543.58|5543.58|5547.14|5547.14|5543.58|5543.58|0
1645537840000|2022-02-22 13:50:40|5540.03|5540.03|5531.13|5531.13|5540.03|5540.03|5531.13|5531.13|0
1645537870000|2022-02-22 13:51:10|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|0
1645537890000|2022-02-22 13:51:30|5533.72|5533.72|5533.4|5533.4|5533.72|5533.72|5533.4|5533.4|0
1645537900000|2022-02-22 13:51:40|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|0
1645537930000|2022-02-22 13:52:10|5540.51|5540.51|5539.22|5539.22|5540.51|5540.51|5539.22|5539.22|0
1645537940000|2022-02-22 13:52:20|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|5542.77|0
1645537950000|2022-02-22 13:52:30|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1645537960000|2022-02-22 13:52:40|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1645538020000|2022-02-22 13:53:40|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1645538040000|2022-02-22 13:54:00|5540.83|5540.83|5540.51|5540.51|5540.83|5540.83|5540.51|5540.51|0
1645538050000|2022-02-22 13:54:10|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1645538070000|2022-02-22 13:54:30|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1645538110000|2022-02-22 13:55:10|5536.63|5536.63|5534.85|5534.85|5538.41|5538.41|5534.85|5534.85|0
1645538200000|2022-02-22 13:56:40|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1645538350000|2022-02-22 13:59:10|5541.97|5541.97|5543.74|5543.74|5543.74|5543.74|5541.97|5541.97|0
1645538360000|2022-02-22 13:59:20|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1645538400000|2022-02-22 14:00:00|5545.52|5545.52|5543.74|5543.74|5545.52|5545.52|5543.74|5543.74|0
1645538490000|2022-02-22 14:01:30|5542.77|5542.77|5541.8|5541.8|5542.77|5542.77|5541.8|5541.8|0
1645538500000|2022-02-22 14:01:40|5540.18|5540.18|5540.18|5540.18|5540.18|5540.18|5540.18|5540.18|0
1645538520000|2022-02-22 14:02:00|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|0
1645538540000|2022-02-22 14:02:20|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|5542.61|0
1645538560000|2022-02-22 14:02:40|5541.96|5541.96|5545.2|5545.2|5545.2|5545.2|5541.64|5541.64|0
1645538570000|2022-02-22 14:02:50|5546.98|5546.98|5548.75|5548.75|5548.75|5548.75|5546.98|5546.98|0
1645538590000|2022-02-22 14:03:10|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|0
1645538600000|2022-02-22 14:03:20|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|5551.5|0
1645538610000|2022-02-22 14:03:30|5551.83|5551.83|5551.83|5551.83|5551.83|5551.83|5551.83|5551.83|0
1645538630000|2022-02-22 14:03:50|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1645538640000|2022-02-22 14:04:00|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1645538650000|2022-02-22 14:04:10|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|0
1645538700000|2022-02-22 14:05:00|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|5556.19|0
1645538720000|2022-02-22 14:05:20|5557.97|5557.97|5559.75|5559.75|5559.75|5559.75|5557.97|5557.97|0
1645538730000|2022-02-22 14:05:30|5557.97|5557.97|5556.19|5556.19|5557.97|5557.97|5556.19|5556.19|0
1645538770000|2022-02-22 14:06:10|5552.64|5552.64|5549.08|5549.08|5552.64|5552.64|5549.08|5549.08|0
1645538800000|2022-02-22 14:06:40|5548.75|5548.75|5548.75|5548.75|5548.75|5548.75|5548.75|5548.75|0
1645538830000|2022-02-22 14:07:10|5552.31|5552.31|5552.31|5552.31|5552.31|5552.31|5552.31|5552.31|0
1645538840000|2022-02-22 14:07:20|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|0
1645538850000|2022-02-22 14:07:30|5554.74|5554.74|5554.74|5554.74|5554.74|5554.74|5554.74|5554.74|0
1645538860000|2022-02-22 14:07:40|5555.38|5555.38|5556.19|5556.19|5556.19|5556.19|5554.41|5554.41|0
1645538880000|2022-02-22 14:08:00|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|0
1645538890000|2022-02-22 14:08:10|5547.3|5547.3|5547.3|5547.3|5547.3|5547.3|5547.3|5547.3|0
1645538930000|2022-02-22 14:08:50|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|0
1645538960000|2022-02-22 14:09:20|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1645538980000|2022-02-22 14:09:40|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1645539020000|2022-02-22 14:10:20|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|0
1645539070000|2022-02-22 14:11:10|5550.86|5550.86|5550.86|5550.86|5552.64|5552.64|5550.86|5550.86|0
1645539160000|2022-02-22 14:12:40|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1645539180000|2022-02-22 14:13:00|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|5554.41|0
1645539200000|2022-02-22 14:13:20|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|0
1645539210000|2022-02-22 14:13:30|5552.31|5552.31|5549.56|5549.56|5552.31|5552.31|5549.56|5549.56|0
1645539220000|2022-02-22 14:13:40|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|0
1645539240000|2022-02-22 14:14:00|5548.11|5548.11|5548.75|5548.75|5548.75|5548.75|5548.11|5548.11|0
1645539250000|2022-02-22 14:14:10|5548.43|5548.43|5548.11|5548.11|5548.43|5548.43|5548.11|5548.11|0
1645539270000|2022-02-22 14:14:30|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|0
1645539300000|2022-02-22 14:15:00|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1645539370000|2022-02-22 14:16:10|5552.64|5552.64|5552.31|5552.31|5552.64|5552.64|5552.31|5552.31|0
1645539390000|2022-02-22 14:16:30|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|5554.09|0
1645539420000|2022-02-22 14:17:00|5555.87|5555.87|5555.87|5555.87|5555.87|5555.87|5555.87|5555.87|0
1645539450000|2022-02-22 14:17:30|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|0
1645539470000|2022-02-22 14:17:50|5557.32|5557.32|5560.88|5560.88|5560.88|5560.88|5557.32|5557.32|0
1645539520000|2022-02-22 14:18:40|5562.66|5562.66|5562.66|5562.66|5562.66|5562.66|5562.66|5562.66|0
1645539540000|2022-02-22 14:19:00|5563.63|5563.63|5566.22|5566.22|5566.22|5566.22|5563.63|5563.63|0
1645539570000|2022-02-22 14:19:30|5566.87|5566.87|5566.06|5566.06|5566.87|5566.87|5564.77|5564.77|0
1645539600000|2022-02-22 14:20:00|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|0
1645539630000|2022-02-22 14:20:30|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|0
1645539640000|2022-02-22 14:20:40|5571.72|5571.72|5571.72|5571.72|5571.72|5571.72|5571.72|5571.72|0
1645539660000|2022-02-22 14:21:00|5575.28|5575.28|5571.72|5571.72|5575.28|5575.28|5571.72|5571.72|0
1645539680000|2022-02-22 14:21:20|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|0
1645539700000|2022-02-22 14:21:40|5575.28|5575.28|5575.28|5575.28|5577.06|5577.06|5575.28|5575.28|0
1645539710000|2022-02-22 14:21:50|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|0
1645539720000|2022-02-22 14:22:00|5578.84|5578.84|5577.06|5577.06|5578.84|5578.84|5577.06|5577.06|0
1645539740000|2022-02-22 14:22:20|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|5575.28|0
1645539750000|2022-02-22 14:22:30|5573.98|5573.98|5571.23|5571.23|5573.98|5573.98|5571.23|5571.23|0
1645539760000|2022-02-22 14:22:40|5573.01|5573.01|5571.23|5571.23|5573.01|5573.01|5571.23|5571.23|0
1645539780000|2022-02-22 14:23:00|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1645539900000|2022-02-22 14:25:00|5567.19|5567.19|5568.97|5568.97|5568.97|5568.97|5567.19|5567.19|0
1645539960000|2022-02-22 14:26:00|5563.63|5563.63|5554.74|5554.74|5563.63|5563.63|5554.74|5554.74|0
1645539990000|2022-02-22 14:26:30|5553.77|5553.77|5554.09|5554.09|5554.09|5554.09|5553.77|5553.77|0
1645540020000|2022-02-22 14:27:00|5554.74|5554.74|5555.06|5555.06|5555.06|5555.06|5554.74|5554.74|0
1645540100000|2022-02-22 14:28:20|5553.77|5553.77|5554.09|5554.09|5554.09|5554.09|5553.77|5553.77|0
1645540190000|2022-02-22 14:29:50|5550.54|5550.54|5557.65|5557.65|5557.65|5557.65|5546.98|5546.98|0
1645540200000|2022-02-22 14:30:00|5554.09|5554.09|5546.98|5546.98|5554.09|5554.09|5545.2|5545.2|0
1645540210000|2022-02-22 14:30:10|5545.2|5545.2|5552.31|5552.31|5552.31|5552.31|5543.42|5543.42|0
1645540220000|2022-02-22 14:30:20|5554.09|5554.09|5557.65|5557.65|5557.65|5557.65|5550.54|5550.54|0
1645540230000|2022-02-22 14:30:30|5559.43|5559.43|5559.11|5559.11|5559.43|5559.43|5553.77|5553.77|0
1645540250000|2022-02-22 14:30:50|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|0
1645540260000|2022-02-22 14:31:00|5564.44|5564.44|5564.44|5564.44|5566.22|5566.22|5564.44|5564.44|0
1645540270000|2022-02-22 14:31:10|5569.78|5569.78|5572.04|5572.04|5575.11|5575.11|5569.78|5569.78|0
1645540280000|2022-02-22 14:31:20|5575.6|5575.6|5572.69|5572.69|5577.38|5577.38|5572.04|5572.04|0
1645540290000|2022-02-22 14:31:30|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|5574.47|0
1645540320000|2022-02-22 14:32:00|5572.69|5572.69|5579.81|5579.81|5583.36|5583.36|5572.69|5572.69|0
1645540330000|2022-02-22 14:32:10|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|0
1645540340000|2022-02-22 14:32:20|5585.14|5585.14|5586.92|5586.92|5590.48|5590.48|5583.36|5583.36|0
1645540350000|2022-02-22 14:32:30|5590.48|5590.48|5592.26|5592.26|5592.26|5592.26|5590.48|5590.48|0
1645540360000|2022-02-22 14:32:40|5594.04|5594.04|5590.48|5590.48|5595.82|5595.82|5590.48|5590.48|0
1645540380000|2022-02-22 14:33:00|5586.92|5586.92|5586.92|5586.92|5586.92|5586.92|5586.92|5586.92|0
1645540410000|2022-02-22 14:33:30|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|0
1645540420000|2022-02-22 14:33:40|5582.72|5582.72|5580.94|5580.94|5582.72|5582.72|5580.94|5580.94|0
1645540430000|2022-02-22 14:33:50|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|0
1645540490000|2022-02-22 14:34:50|5573.5|5573.5|5568.16|5568.16|5573.5|5573.5|5568.16|5568.16|0
1645540510000|2022-02-22 14:35:10|5566.38|5566.38|5577.06|5577.06|5577.06|5577.06|5564.61|5564.61|0
1645540520000|2022-02-22 14:35:20|5573.5|5573.5|5566.38|5566.38|5573.5|5573.5|5566.38|5566.38|0
1645540530000|2022-02-22 14:35:30|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|0
1645540540000|2022-02-22 14:35:40|5562.83|5562.83|5568.16|5568.16|5568.16|5568.16|5562.83|5562.83|0
1645540550000|2022-02-22 14:35:50|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|0
1645540570000|2022-02-22 14:36:10|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|5569.94|0
1645540580000|2022-02-22 14:36:20|5571.24|5571.24|5570.91|5570.91|5571.24|5571.24|5570.91|5570.91|0
1645540590000|2022-02-22 14:36:30|5579.81|5579.81|5578.03|5578.03|5579.81|5579.81|5578.03|5578.03|0
1645540610000|2022-02-22 14:36:50|5585.14|5585.14|5585.14|5585.14|5588.7|5588.7|5585.14|5585.14|0
1645540640000|2022-02-22 14:37:20|5586.11|5586.11|5587.89|5587.89|5587.89|5587.89|5586.11|5586.11|0
1645540660000|2022-02-22 14:37:40|5591.45|5591.45|5593.88|5593.88|5593.88|5593.88|5589.67|5589.67|0
1645540670000|2022-02-22 14:37:50|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|0
1645540680000|2022-02-22 14:38:00|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|5590.32|0
1645540700000|2022-02-22 14:38:20|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|5592.1|0
1645540710000|2022-02-22 14:38:30|5590.32|5590.32|5588.54|5588.54|5590.32|5590.32|5588.54|5588.54|0
1645540720000|2022-02-22 14:38:40|5586.76|5586.76|5586.76|5586.76|5586.76|5586.76|5586.76|5586.76|0
1645540730000|2022-02-22 14:38:50|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|5584.98|0
1645540750000|2022-02-22 14:39:10|5584.34|5584.34|5584.01|5584.01|5584.34|5584.34|5584.01|5584.01|0
1645540760000|2022-02-22 14:39:20|5583.36|5583.36|5584.82|5584.82|5585.14|5585.14|5583.36|5583.36|0
1645540770000|2022-02-22 14:39:30|5588.38|5588.38|5586.6|5586.6|5588.38|5588.38|5586.6|5586.6|0
1645540810000|2022-02-22 14:40:10|5583.04|5583.04|5584.82|5584.82|5588.38|5588.38|5583.04|5583.04|0
1645540820000|2022-02-22 14:40:20|5588.38|5588.38|5583.04|5583.04|5588.38|5588.38|5583.04|5583.04|0
1645540830000|2022-02-22 14:40:30|5590.16|5590.16|5584.17|5584.17|5590.16|5590.16|5584.17|5584.17|0
1645540840000|2022-02-22 14:40:40|5591.29|5591.29|5593.07|5593.07|5596.62|5596.62|5591.29|5591.29|0
1645540850000|2022-02-22 14:40:50|5596.62|5596.62|5596.62|5596.62|5596.62|5596.62|5596.62|5596.62|0
1645540860000|2022-02-22 14:41:00|5598.4|5598.4|5596.62|5596.62|5605.52|5605.52|5594.84|5594.84|0
1645540870000|2022-02-22 14:41:10|5594.84|5594.84|5593.07|5593.07|5594.84|5594.84|5593.07|5593.07|0
1645540880000|2022-02-22 14:41:20|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|0
1645540890000|2022-02-22 14:41:30|5597.11|5597.11|5598.89|5598.89|5598.89|5598.89|5597.11|5597.11|0
1645540900000|2022-02-22 14:41:40|5602.45|5602.45|5607.78|5607.78|5607.78|5607.78|5602.45|5602.45|0
1645540910000|2022-02-22 14:41:50|5604.22|5604.22|5611.34|5611.34|5613.12|5613.12|5604.22|5604.22|0
1645540920000|2022-02-22 14:42:00|5613.12|5613.12|5611.34|5611.34|5613.12|5613.12|5611.34|5611.34|0
1645540930000|2022-02-22 14:42:10|5614.9|5614.9|5614.9|5614.9|5614.9|5614.9|5614.9|5614.9|0
1645540940000|2022-02-22 14:42:20|5611.34|5611.34|5616.68|5616.68|5618.45|5618.45|5607.78|5607.78|0
1645540950000|2022-02-22 14:42:30|5618.45|5618.45|5618.45|5618.45|5620.23|5620.23|5614.9|5614.9|0
1645540970000|2022-02-22 14:42:50|5623.79|5623.79|5623.79|5623.79|5623.79|5623.79|5623.79|5623.79|0
1645540980000|2022-02-22 14:43:00|5626.06|5626.06|5626.06|5626.06|5629.61|5629.61|5620.72|5620.72|0
1645540990000|2022-02-22 14:43:10|5631.39|5631.39|5626.06|5626.06|5631.39|5631.39|5626.06|5626.06|0
1645541010000|2022-02-22 14:43:30|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|0
1645541020000|2022-02-22 14:43:40|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|5627.84|5627.84|0
1645541040000|2022-02-22 14:44:00|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|0
1645541070000|2022-02-22 14:44:30|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|0
1645541080000|2022-02-22 14:44:40|5633.17|5633.17|5629.61|5629.61|5633.17|5633.17|5627.84|5627.84|0
1645541090000|2022-02-22 14:44:50|5627.84|5627.84|5624.28|5624.28|5627.84|5627.84|5618.94|5618.94|0
1645541100000|2022-02-22 14:45:00|5620.72|5620.72|5612.31|5612.31|5624.28|5624.28|5612.31|5612.31|0
1645541110000|2022-02-22 14:45:10|5611.99|5611.99|5615.54|5615.54|5615.54|5615.54|5611.99|5611.99|0
1645541120000|2022-02-22 14:45:20|5613.77|5613.77|5616.52|5616.52|5621.53|5621.53|5613.77|5613.77|0
1645541140000|2022-02-22 14:45:40|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|5614.74|0
1645541160000|2022-02-22 14:46:00|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|0
1645541170000|2022-02-22 14:46:10|5621.85|5621.85|5623.63|5623.63|5623.63|5623.63|5621.85|5621.85|0
1645541180000|2022-02-22 14:46:20|5618.29|5618.29|5616.52|5616.52|5618.29|5618.29|5616.52|5616.52|0
1645541190000|2022-02-22 14:46:30|5614.74|5614.74|5620.07|5620.07|5620.07|5620.07|5614.74|5614.74|0
1645541210000|2022-02-22 14:46:50|5621.85|5621.85|5623.63|5623.63|5623.63|5623.63|5616.52|5616.52|0
1645541220000|2022-02-22 14:47:00|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|5621.85|0
1645541250000|2022-02-22 14:47:30|5622.5|5622.5|5622.5|5622.5|5622.5|5622.5|5622.5|5622.5|0
1645541260000|2022-02-22 14:47:40|5620.72|5620.72|5617.16|5617.16|5620.72|5620.72|5617.16|5617.16|0
1645541270000|2022-02-22 14:47:50|5618.94|5618.94|5624.28|5624.28|5624.28|5624.28|5618.94|5618.94|0
1645541290000|2022-02-22 14:48:10|5631.39|5631.39|5634.95|5634.95|5634.95|5634.95|5631.39|5631.39|0
1645541330000|2022-02-22 14:48:50|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|0
1645541370000|2022-02-22 14:49:30|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|0
1645541440000|2022-02-22 14:50:40|5636.57|5636.57|5636.25|5636.25|5636.57|5636.57|5636.25|5636.25|0
1645541460000|2022-02-22 14:51:00|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|0
1645541560000|2022-02-22 14:52:40|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|0
1645541580000|2022-02-22 14:53:00|5636.57|5636.57|5637.54|5637.54|5637.54|5637.54|5636.57|5636.57|0
1645541610000|2022-02-22 14:53:30|5649.99|5649.99|5651.77|5651.77|5655.33|5655.33|5649.99|5649.99|0
1645541620000|2022-02-22 14:53:40|5649.99|5649.99|5653.55|5653.55|5655.33|5655.33|5646.43|5646.43|0
1645541630000|2022-02-22 14:53:50|5651.77|5651.77|5658.89|5658.89|5658.89|5658.89|5651.77|5651.77|0
1645541640000|2022-02-22 14:54:00|5659.86|5659.86|5659.86|5659.86|5665.19|5665.19|5654.52|5654.52|0
1645541660000|2022-02-22 14:54:20|5654.52|5654.52|5647.08|5647.08|5654.52|5654.52|5647.08|5647.08|0
1645541670000|2022-02-22 14:54:30|5648.05|5648.05|5640.94|5640.94|5648.05|5648.05|5639.16|5639.16|0
1645541680000|2022-02-22 14:54:40|5635.6|5635.6|5630.27|5630.27|5640.94|5640.94|5630.27|5630.27|0
1645541690000|2022-02-22 14:54:50|5635.6|5635.6|5640.94|5640.94|5644.5|5644.5|5635.6|5635.6|0
1645541700000|2022-02-22 14:55:00|5639.16|5639.16|5649.83|5649.83|5649.83|5649.83|5639.16|5639.16|0
1645541710000|2022-02-22 14:55:10|5639.16|5639.16|5628.32|5628.32|5639.16|5639.16|5624.77|5624.77|0
1645541720000|2022-02-22 14:55:20|5622.99|5622.99|5622.99|5622.99|5626.54|5626.54|5622.99|5622.99|0
1645541730000|2022-02-22 14:55:30|5635.44|5635.44|5637.22|5637.22|5637.22|5637.22|5635.44|5635.44|0
1645541740000|2022-02-22 14:55:40|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|5631.88|0
1645541750000|2022-02-22 14:55:50|5637.22|5637.22|5646.11|5646.11|5646.11|5646.11|5637.22|5637.22|0
1645541760000|2022-02-22 14:56:00|5642.55|5642.55|5633.98|5633.98|5642.88|5642.88|5633.98|5633.98|0
1645541770000|2022-02-22 14:56:10|5637.54|5637.54|5633.98|5633.98|5639.32|5639.32|5633.98|5633.98|0
1645541780000|2022-02-22 14:56:20|5632.2|5632.2|5635.11|5635.11|5635.11|5635.11|5631.56|5631.56|0
1645541800000|2022-02-22 14:56:40|5631.56|5631.56|5628|5628|5631.56|5631.56|5628|5628|0
1645541810000|2022-02-22 14:56:50|5627.35|5627.35|5627.03|5627.03|5627.35|5627.35|5627.03|5627.03|0
1645541820000|2022-02-22 14:57:00|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|0
1645541860000|2022-02-22 14:57:40|5621.37|5621.37|5614.25|5614.25|5621.37|5621.37|5614.25|5614.25|0
1645541870000|2022-02-22 14:57:50|5616.03|5616.03|5617.81|5617.81|5621.37|5621.37|5616.03|5616.03|0
1645541890000|2022-02-22 14:58:10|5612.47|5612.47|5619.59|5619.59|5623.15|5623.15|5612.47|5612.47|0
1645541900000|2022-02-22 14:58:20|5616.03|5616.03|5614.25|5614.25|5616.03|5616.03|5614.25|5614.25|0
1645541910000|2022-02-22 14:58:30|5616.03|5616.03|5614.25|5614.25|5616.03|5616.03|5614.25|5614.25|0
1645541920000|2022-02-22 14:58:40|5616.03|5616.03|5616.03|5616.03|5616.03|5616.03|5616.03|5616.03|0
1645541930000|2022-02-22 14:58:50|5619.59|5619.59|5621.86|5621.86|5621.86|5621.86|5619.59|5619.59|0
1645541940000|2022-02-22 14:59:00|5625.41|5625.41|5627.19|5627.19|5627.19|5627.19|5625.41|5625.41|0
1645541950000|2022-02-22 14:59:10|5623.63|5623.63|5621.86|5621.86|5625.41|5625.41|5621.86|5621.86|0
1645541960000|2022-02-22 14:59:20|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|5620.08|0
1645541980000|2022-02-22 14:59:40|5621.86|5621.86|5620.08|5620.08|5621.86|5621.86|5620.08|5620.08|0
1645541990000|2022-02-22 14:59:50|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|5619.11|0
1645542000000|2022-02-22 15:00:00|5617.33|5617.33|5619.11|5619.11|5620.88|5620.88|5611.99|5611.99|0
1645542010000|2022-02-22 15:00:10|5618.78|5618.78|5618.78|5618.78|5618.78|5618.78|5618.78|5618.78|0
1645542020000|2022-02-22 15:00:20|5617|5617|5617|5617|5617|5617|5617|5617|0
1645542030000|2022-02-22 15:00:30|5620.56|5620.56|5624.12|5624.12|5624.12|5624.12|5620.56|5620.56|0
1645542040000|2022-02-22 15:00:40|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|5622.34|0
1645542050000|2022-02-22 15:00:50|5622.02|5622.02|5621.37|5621.37|5622.02|5622.02|5621.37|5621.37|0
1645542060000|2022-02-22 15:01:00|5621.04|5621.04|5621.04|5621.04|5621.04|5621.04|5621.04|5621.04|0
1645542070000|2022-02-22 15:01:10|5626.38|5626.38|5626.38|5626.38|5629.94|5629.94|5622.82|5622.82|0
1645542080000|2022-02-22 15:01:20|5631.72|5631.72|5629.94|5629.94|5633.5|5633.5|5629.94|5629.94|0
1645542090000|2022-02-22 15:01:30|5630.26|5630.26|5634.79|5634.79|5634.79|5634.79|5630.26|5630.26|0
1645542110000|2022-02-22 15:01:50|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|5631.23|0
1645542120000|2022-02-22 15:02:00|5633.01|5633.01|5625.57|5625.57|5633.01|5633.01|5624.93|5624.93|0
1645542130000|2022-02-22 15:02:10|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|0
1645542140000|2022-02-22 15:02:20|5629.78|5629.78|5627.68|5627.68|5629.78|5629.78|5627.68|5627.68|0
1645542150000|2022-02-22 15:02:30|5628|5628|5628|5628|5628|5628|5628|5628|0
1645542160000|2022-02-22 15:02:40|5629.78|5629.78|5633.01|5633.01|5633.01|5633.01|5629.45|5629.45|0
1645542170000|2022-02-22 15:02:50|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|5633.34|0
1645542190000|2022-02-22 15:03:10|5635.11|5635.11|5636.09|5636.09|5636.09|5636.09|5635.11|5635.11|0
1645542200000|2022-02-22 15:03:20|5646.76|5646.76|5652.09|5652.09|5652.09|5652.09|5646.76|5646.76|0
1645542210000|2022-02-22 15:03:30|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|0
1645542230000|2022-02-22 15:03:50|5646.76|5646.76|5644.98|5644.98|5646.76|5646.76|5644.98|5644.98|0
1645542240000|2022-02-22 15:04:00|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|0
1645542250000|2022-02-22 15:04:10|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|5648.54|0
1645542260000|2022-02-22 15:04:20|5646.76|5646.76|5644.98|5644.98|5646.76|5646.76|5644.98|5644.98|0
1645542270000|2022-02-22 15:04:30|5646.76|5646.76|5650.32|5650.32|5650.32|5650.32|5646.76|5646.76|0
1645542280000|2022-02-22 15:04:40|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|0
1645542290000|2022-02-22 15:04:50|5646.43|5646.43|5645.79|5645.79|5646.43|5646.43|5645.79|5645.79|0
1645542300000|2022-02-22 15:05:00|5647.57|5647.57|5651.12|5651.12|5651.12|5651.12|5647.57|5647.57|0
1645542310000|2022-02-22 15:05:10|5649.34|5649.34|5645.79|5645.79|5649.34|5649.34|5645.79|5645.79|0
1645542320000|2022-02-22 15:05:20|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|0
1645542330000|2022-02-22 15:05:30|5642.23|5642.23|5646.92|5646.92|5647.57|5647.57|5642.23|5642.23|0
1645542350000|2022-02-22 15:05:50|5643.36|5643.36|5645.46|5645.46|5645.46|5645.46|5643.36|5643.36|0
1645542410000|2022-02-22 15:06:50|5649.02|5649.02|5654.36|5654.36|5654.36|5654.36|5649.02|5649.02|0
1645542420000|2022-02-22 15:07:00|5655|5655|5660.34|5660.34|5660.34|5660.34|5655|5655|0
1645542430000|2022-02-22 15:07:10|5662.12|5662.12|5669.23|5669.23|5669.23|5669.23|5662.12|5662.12|0
1645542440000|2022-02-22 15:07:20|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|5669.88|0
1645542450000|2022-02-22 15:07:30|5668.1|5668.1|5666.32|5666.32|5668.1|5668.1|5666.32|5666.32|0
1645542460000|2022-02-22 15:07:40|5662.77|5662.77|5659.21|5659.21|5662.77|5662.77|5659.21|5659.21|0
1645542470000|2022-02-22 15:07:50|5657.43|5657.43|5653.23|5653.23|5657.43|5657.43|5653.23|5653.23|0
1645542480000|2022-02-22 15:08:00|5655|5655|5656.78|5656.78|5658.56|5658.56|5655|5655|0
1645542520000|2022-02-22 15:08:40|5655|5655|5655|5655|5655|5655|5655|5655|0
1645542530000|2022-02-22 15:08:50|5653.23|5653.23|5649.67|5649.67|5653.23|5653.23|5649.67|5649.67|0
1645542540000|2022-02-22 15:09:00|5647.89|5647.89|5641.58|5641.58|5649.67|5649.67|5641.58|5641.58|0
1645542550000|2022-02-22 15:09:10|5645.14|5645.14|5643.36|5643.36|5645.14|5645.14|5639.8|5639.8|0
1645542560000|2022-02-22 15:09:20|5645.14|5645.14|5651.12|5651.12|5654.03|5654.03|5645.14|5645.14|0
1645542580000|2022-02-22 15:09:40|5652.9|5652.9|5654.68|5654.68|5661.8|5661.8|5652.9|5652.9|0
1645542590000|2022-02-22 15:09:50|5658.24|5658.24|5654.68|5654.68|5658.24|5658.24|5654.68|5654.68|0
1645542610000|2022-02-22 15:10:10|5651.12|5651.12|5652.9|5652.9|5652.9|5652.9|5649.34|5649.34|0
1645542620000|2022-02-22 15:10:20|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|5649.34|0
1645542640000|2022-02-22 15:10:40|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|0
1645542650000|2022-02-22 15:10:50|5646.59|5646.59|5643.04|5643.04|5646.59|5646.59|5643.04|5643.04|0
1645542660000|2022-02-22 15:11:00|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|0
1645542700000|2022-02-22 15:11:40|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|5645.95|0
1645542720000|2022-02-22 15:12:00|5647.73|5647.73|5645.95|5645.95|5647.73|5647.73|5644.17|5644.17|0
1645542730000|2022-02-22 15:12:10|5644.17|5644.17|5647.73|5647.73|5647.73|5647.73|5644.17|5644.17|0
1645542750000|2022-02-22 15:12:30|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|5649.5|0
1645542770000|2022-02-22 15:12:50|5651.28|5651.28|5662.44|5662.44|5662.44|5662.44|5651.28|5651.28|0
1645542780000|2022-02-22 15:13:00|5660.66|5660.66|5658.89|5658.89|5660.66|5660.66|5658.89|5658.89|0
1645542790000|2022-02-22 15:13:10|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|0
1645542800000|2022-02-22 15:13:20|5660.66|5660.66|5660.66|5660.66|5662.44|5662.44|5660.66|5660.66|0
1645542820000|2022-02-22 15:13:40|5660.34|5660.34|5660.66|5660.66|5660.66|5660.66|5660.34|5660.34|0
1645542830000|2022-02-22 15:13:50|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|0
1645542840000|2022-02-22 15:14:00|5660.66|5660.66|5660.66|5660.66|5660.66|5660.66|5658.89|5658.89|0
1645542860000|2022-02-22 15:14:20|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1645542890000|2022-02-22 15:14:50|5658.89|5658.89|5666|5666|5666|5666|5658.89|5658.89|0
1645542900000|2022-02-22 15:15:00|5660.66|5660.66|5657.11|5657.11|5662.44|5662.44|5657.11|5657.11|0
1645542910000|2022-02-22 15:15:10|5660.66|5660.66|5660.66|5660.66|5660.66|5660.66|5660.66|5660.66|0
1645542940000|2022-02-22 15:15:40|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1645542960000|2022-02-22 15:16:00|5658.89|5658.89|5667.78|5667.78|5667.78|5667.78|5658.89|5658.89|0
1645542970000|2022-02-22 15:16:10|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1645542980000|2022-02-22 15:16:20|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|0
1645543010000|2022-02-22 15:16:50|5679.75|5679.75|5670.85|5670.85|5679.75|5679.75|5670.85|5670.85|0
1645543020000|2022-02-22 15:17:00|5669.07|5669.07|5670.85|5670.85|5670.85|5670.85|5669.07|5669.07|0
1645543040000|2022-02-22 15:17:20|5669.07|5669.07|5669.07|5669.07|5669.07|5669.07|5669.07|5669.07|0
1645543050000|2022-02-22 15:17:30|5668.43|5668.43|5668.1|5668.1|5668.43|5668.43|5668.1|5668.1|0
1645543060000|2022-02-22 15:17:40|5671.66|5671.66|5668.1|5668.1|5671.66|5671.66|5668.1|5668.1|0
1645543070000|2022-02-22 15:17:50|5669.88|5669.88|5666.32|5666.32|5669.88|5669.88|5666.32|5666.32|0
1645543110000|2022-02-22 15:18:30|5669.88|5669.88|5671.66|5671.66|5671.66|5671.66|5669.88|5669.88|0
1645543130000|2022-02-22 15:18:50|5675.22|5675.22|5671.66|5671.66|5675.22|5675.22|5671.66|5671.66|0
1645543140000|2022-02-22 15:19:00|5677|5677|5664.55|5664.55|5677|5677|5664.55|5664.55|0
1645543160000|2022-02-22 15:19:20|5668.1|5668.1|5669.88|5669.88|5669.88|5669.88|5668.1|5668.1|0
1645543200000|2022-02-22 15:20:00|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|0
1645543210000|2022-02-22 15:20:10|5669.88|5669.88|5671.66|5671.66|5671.66|5671.66|5669.88|5669.88|0
1645543230000|2022-02-22 15:20:30|5673.44|5673.44|5677|5677|5682.33|5682.33|5673.44|5673.44|0
1645543250000|2022-02-22 15:20:50|5680.55|5680.55|5680.55|5680.55|5684.11|5684.11|5680.55|5680.55|0
1645543260000|2022-02-22 15:21:00|5682.33|5682.33|5682.33|5682.33|5682.33|5682.33|5682.33|5682.33|0
1645543270000|2022-02-22 15:21:10|5680.55|5680.55|5680.55|5680.55|5684.11|5684.11|5680.55|5680.55|0
1645543280000|2022-02-22 15:21:20|5678.77|5678.77|5680.55|5680.55|5680.55|5680.55|5678.77|5678.77|0
1645543290000|2022-02-22 15:21:30|5682.33|5682.33|5678.77|5678.77|5682.33|5682.33|5678.77|5678.77|0
1645543300000|2022-02-22 15:21:40|5677|5677|5675.22|5675.22|5677|5677|5671.66|5671.66|0
1645543310000|2022-02-22 15:21:50|5669.88|5669.88|5673.44|5673.44|5673.44|5673.44|5669.88|5669.88|0
1645543320000|2022-02-22 15:22:00|5671.66|5671.66|5675.22|5675.22|5675.22|5675.22|5669.88|5669.88|0
1645543330000|2022-02-22 15:22:10|5673.44|5673.44|5678.29|5678.29|5678.29|5678.29|5672.63|5672.63|0
1645543340000|2022-02-22 15:22:20|5681.85|5681.85|5680.07|5680.07|5681.85|5681.85|5680.07|5680.07|0
1645543350000|2022-02-22 15:22:30|5676.51|5676.51|5680.07|5680.07|5680.07|5680.07|5676.51|5676.51|0
1645543360000|2022-02-22 15:22:40|5676.51|5676.51|5669.4|5669.4|5676.51|5676.51|5669.4|5669.4|0
1645543390000|2022-02-22 15:23:10|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|0
1645543400000|2022-02-22 15:23:20|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|0
1645543410000|2022-02-22 15:23:30|5678.29|5678.29|5672.95|5672.95|5678.29|5678.29|5672.95|5672.95|0
1645543450000|2022-02-22 15:24:10|5671.18|5671.18|5664.06|5664.06|5672.95|5672.95|5664.06|5664.06|0
1645543460000|2022-02-22 15:24:20|5662.28|5662.28|5663.74|5663.74|5663.74|5663.74|5658.4|5658.4|0
1645543470000|2022-02-22 15:24:30|5660.18|5660.18|5654.84|5654.84|5660.18|5660.18|5654.84|5654.84|0
1645543480000|2022-02-22 15:24:40|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|5655.17|0
1645543490000|2022-02-22 15:24:50|5656.95|5656.95|5656.95|5656.95|5656.95|5656.95|5656.95|5656.95|0
1645543500000|2022-02-22 15:25:00|5655.17|5655.17|5667.62|5667.62|5667.62|5667.62|5655.17|5655.17|0
1645543510000|2022-02-22 15:25:10|5665.84|5665.84|5669.4|5669.4|5669.4|5669.4|5665.84|5665.84|0
1645543520000|2022-02-22 15:25:20|5671.18|5671.18|5665.84|5665.84|5676.51|5676.51|5665.84|5665.84|0
1645543530000|2022-02-22 15:25:30|5664.06|5664.06|5665.84|5665.84|5665.84|5665.84|5664.06|5664.06|0
1645543540000|2022-02-22 15:25:40|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|0
1645543560000|2022-02-22 15:26:00|5662.28|5662.28|5667.62|5667.62|5667.62|5667.62|5662.28|5662.28|0
1645543570000|2022-02-22 15:26:10|5665.84|5665.84|5669.4|5669.4|5669.4|5669.4|5665.84|5665.84|0
1645543590000|2022-02-22 15:26:30|5664.06|5664.06|5665.84|5665.84|5665.84|5665.84|5664.06|5664.06|0
1645543610000|2022-02-22 15:26:50|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|5662.28|5662.28|0
1645543630000|2022-02-22 15:27:10|5669.4|5669.4|5667.62|5667.62|5671.18|5671.18|5667.62|5667.62|0
1645543640000|2022-02-22 15:27:20|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|5665.84|0
1645543660000|2022-02-22 15:27:40|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|0
1645543670000|2022-02-22 15:27:50|5664.06|5664.06|5667.62|5667.62|5667.62|5667.62|5662.28|5662.28|0
1645543680000|2022-02-22 15:28:00|5664.06|5664.06|5669.4|5669.4|5669.4|5669.4|5664.06|5664.06|0
1645543690000|2022-02-22 15:28:10|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|5664.06|0
1645543700000|2022-02-22 15:28:20|5667.62|5667.62|5664.06|5664.06|5667.62|5667.62|5664.06|5664.06|0
1645543710000|2022-02-22 15:28:30|5667.62|5667.62|5671.82|5671.82|5671.82|5671.82|5667.62|5667.62|0
1645543720000|2022-02-22 15:28:40|5670.04|5670.04|5670.04|5670.04|5670.04|5670.04|5670.04|5670.04|0
1645543730000|2022-02-22 15:28:50|5668.27|5668.27|5667.62|5667.62|5668.27|5668.27|5665.84|5665.84|0
1645543740000|2022-02-22 15:29:00|5669.4|5669.4|5669.4|5669.4|5669.4|5669.4|5669.4|5669.4|0
1645543750000|2022-02-22 15:29:10|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|0
1645543770000|2022-02-22 15:29:30|5670.53|5670.53|5670.85|5670.85|5670.85|5670.85|5670.53|5670.53|0
1645543780000|2022-02-22 15:29:40|5672.63|5672.63|5669.07|5669.07|5672.63|5672.63|5669.07|5669.07|0
1645543790000|2022-02-22 15:29:50|5672.63|5672.63|5676.19|5676.19|5676.19|5676.19|5672.63|5672.63|0
1645543800000|2022-02-22 15:30:00|5681.52|5681.52|5677.97|5677.97|5681.52|5681.52|5674.41|5674.41|0
1645543810000|2022-02-22 15:30:10|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|5676.19|0
1645543850000|2022-02-22 15:30:50|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|5674.41|0
1645543870000|2022-02-22 15:31:10|5672.63|5672.63|5670.53|5670.53|5672.63|5672.63|5670.53|5670.53|0
1645543880000|2022-02-22 15:31:20|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|0
1645543930000|2022-02-22 15:32:10|5668.75|5668.75|5666.97|5666.97|5670.53|5670.53|5666.97|5666.97|0
1645543940000|2022-02-22 15:32:20|5668.75|5668.75|5668.75|5668.75|5668.75|5668.75|5668.75|5668.75|0
1645543950000|2022-02-22 15:32:30|5674.09|5674.09|5674.09|5674.09|5674.09|5674.09|5670.53|5670.53|0
1645543960000|2022-02-22 15:32:40|5668.75|5668.75|5666.65|5666.65|5668.75|5668.75|5663.09|5663.09|0
1645543970000|2022-02-22 15:32:50|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|5666.97|0
1645543980000|2022-02-22 15:33:00|5663.41|5663.41|5668.75|5668.75|5668.75|5668.75|5663.41|5663.41|0
1645543990000|2022-02-22 15:33:10|5665.19|5665.19|5663.41|5663.41|5665.19|5665.19|5663.41|5663.41|0
1645544000000|2022-02-22 15:33:20|5661.63|5661.63|5665.19|5665.19|5665.19|5665.19|5661.63|5661.63|0
1645544020000|2022-02-22 15:33:40|5665.52|5665.52|5665.52|5665.52|5665.52|5665.52|5665.52|5665.52|0
1645544030000|2022-02-22 15:33:50|5661.96|5661.96|5660.18|5660.18|5661.96|5661.96|5660.18|5660.18|0
1645544040000|2022-02-22 15:34:00|5661.96|5661.96|5663.74|5663.74|5665.52|5665.52|5660.18|5660.18|0
1645544060000|2022-02-22 15:34:20|5660.18|5660.18|5660.18|5660.18|5660.18|5660.18|5660.18|5660.18|0
1645544070000|2022-02-22 15:34:30|5661.96|5661.96|5665.52|5665.52|5665.52|5665.52|5661.96|5661.96|0
1645544080000|2022-02-22 15:34:40|5663.74|5663.74|5660.66|5660.66|5663.74|5663.74|5660.66|5660.66|0
1645544090000|2022-02-22 15:34:50|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1645544100000|2022-02-22 15:35:00|5655.33|5655.33|5651.77|5651.77|5657.11|5657.11|5651.77|5651.77|0
1645544130000|2022-02-22 15:35:30|5649.99|5649.99|5647.89|5647.89|5649.99|5649.99|5647.89|5647.89|0
1645544150000|2022-02-22 15:35:50|5651.45|5651.45|5646.11|5646.11|5651.45|5651.45|5646.11|5646.11|0
1645544160000|2022-02-22 15:36:00|5649.67|5649.67|5655|5655|5655|5655|5649.67|5649.67|0
1645544170000|2022-02-22 15:36:10|5654.68|5654.68|5661.8|5661.8|5665.35|5665.35|5654.68|5654.68|0
1645544180000|2022-02-22 15:36:20|5663.57|5663.57|5663.57|5663.57|5663.57|5663.57|5663.57|5663.57|0
1645544190000|2022-02-22 15:36:30|5656.46|5656.46|5652.9|5652.9|5656.46|5656.46|5651.12|5651.12|0
1645544200000|2022-02-22 15:36:40|5651.12|5651.12|5649.34|5649.34|5651.12|5651.12|5649.34|5649.34|0
1645544210000|2022-02-22 15:36:50|5645.79|5645.79|5640.45|5640.45|5645.79|5645.79|5640.45|5640.45|0
1645544220000|2022-02-22 15:37:00|5638.67|5638.67|5647.57|5647.57|5647.57|5647.57|5638.67|5638.67|0
1645544240000|2022-02-22 15:37:20|5649.34|5649.34|5649.02|5649.02|5654.68|5654.68|5645.79|5645.79|0
1645544280000|2022-02-22 15:38:00|5649.34|5649.34|5647.08|5647.08|5650.64|5650.64|5647.08|5647.08|0
1645544300000|2022-02-22 15:38:20|5645.3|5645.3|5641.75|5641.75|5645.3|5645.3|5641.75|5641.75|0
1645544310000|2022-02-22 15:38:30|5647.08|5647.08|5650.64|5650.64|5650.64|5650.64|5645.3|5645.3|0
1645544340000|2022-02-22 15:39:00|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|5647.08|0
1645544350000|2022-02-22 15:39:10|5641.75|5641.75|5639.97|5639.97|5641.75|5641.75|5639.97|5639.97|0
1645544360000|2022-02-22 15:39:20|5638.19|5638.19|5638.35|5638.35|5639.97|5639.97|5633.01|5633.01|0
1645544370000|2022-02-22 15:39:30|5636.57|5636.57|5637.7|5637.7|5637.7|5637.7|5635.92|5635.92|0
1645544380000|2022-02-22 15:39:40|5639.48|5639.48|5635.92|5635.92|5639.48|5639.48|5635.92|5635.92|0
1645544400000|2022-02-22 15:40:00|5634.14|5634.14|5632.36|5632.36|5634.14|5634.14|5632.36|5632.36|0
1645544430000|2022-02-22 15:40:30|5634.14|5634.14|5632.36|5632.36|5634.14|5634.14|5632.36|5632.36|0
1645544450000|2022-02-22 15:40:50|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|5633.01|0
1645544460000|2022-02-22 15:41:00|5633.34|5633.34|5633.98|5633.98|5633.98|5633.98|5633.34|5633.34|0
1645544470000|2022-02-22 15:41:10|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5633.98|5633.98|0
1645544530000|2022-02-22 15:42:10|5639.32|5639.32|5644.66|5644.66|5646.43|5646.43|5639.32|5639.32|0
1645544560000|2022-02-22 15:42:40|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|5641.1|0
1645544570000|2022-02-22 15:42:50|5637.54|5637.54|5641.1|5641.1|5641.1|5641.1|5637.54|5637.54|0
1645544580000|2022-02-22 15:43:00|5637.54|5637.54|5635.76|5635.76|5641.1|5641.1|5635.76|5635.76|0
1645544590000|2022-02-22 15:43:10|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|0
1645544600000|2022-02-22 15:43:20|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|0
1645544610000|2022-02-22 15:43:30|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|5633.98|0
1645544620000|2022-02-22 15:43:40|5637.54|5637.54|5633.98|5633.98|5637.54|5637.54|5633.98|5633.98|0
1645544630000|2022-02-22 15:43:50|5639.32|5639.32|5637.54|5637.54|5639.32|5639.32|5637.54|5637.54|0
1645544640000|2022-02-22 15:44:00|5639.32|5639.32|5641.1|5641.1|5641.1|5641.1|5639.32|5639.32|0
1645544650000|2022-02-22 15:44:10|5639.32|5639.32|5641.1|5641.1|5641.1|5641.1|5639.32|5639.32|0
1645544660000|2022-02-22 15:44:20|5642.88|5642.88|5641.1|5641.1|5642.88|5642.88|5641.1|5641.1|0
1645544670000|2022-02-22 15:44:30|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|0
1645544700000|2022-02-22 15:45:00|5642.88|5642.88|5641.1|5641.1|5642.88|5642.88|5641.1|5641.1|0
1645544710000|2022-02-22 15:45:10|5642.88|5642.88|5635.76|5635.76|5644.66|5644.66|5635.76|5635.76|0
1645544720000|2022-02-22 15:45:20|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|0
1645544730000|2022-02-22 15:45:30|5641.1|5641.1|5644.66|5644.66|5644.66|5644.66|5641.1|5641.1|0
1645544750000|2022-02-22 15:45:50|5653.55|5653.55|5649.99|5649.99|5653.55|5653.55|5649.99|5649.99|0
1645544760000|2022-02-22 15:46:00|5653.55|5653.55|5653.55|5653.55|5653.55|5653.55|5653.55|5653.55|0
1645544770000|2022-02-22 15:46:10|5655.33|5655.33|5647.89|5647.89|5655.33|5655.33|5647.89|5647.89|0
1645544780000|2022-02-22 15:46:20|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|0
1645544790000|2022-02-22 15:46:30|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|0
1645544800000|2022-02-22 15:46:40|5644.01|5644.01|5644.01|5644.01|5644.01|5644.01|5644.01|5644.01|0
1645544810000|2022-02-22 15:46:50|5642.23|5642.23|5641.26|5641.26|5642.23|5642.23|5641.26|5641.26|0
1645544830000|2022-02-22 15:47:10|5639.48|5639.48|5642.71|5642.71|5642.71|5642.71|5639.16|5639.16|0
1645544840000|2022-02-22 15:47:20|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|0
1645544850000|2022-02-22 15:47:30|5640.93|5640.93|5640.93|5640.93|5640.93|5640.93|5640.93|5640.93|0
1645544860000|2022-02-22 15:47:40|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|0
1645544900000|2022-02-22 15:48:20|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|0
1645544910000|2022-02-22 15:48:30|5643.04|5643.04|5643.04|5643.04|5643.04|5643.04|5643.04|5643.04|0
1645544920000|2022-02-22 15:48:40|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|0
1645544940000|2022-02-22 15:49:00|5644.82|5644.82|5646.92|5646.92|5646.92|5646.92|5644.82|5644.82|0
1645544950000|2022-02-22 15:49:10|5645.14|5645.14|5643.36|5643.36|5645.14|5645.14|5643.36|5643.36|0
1645544970000|2022-02-22 15:49:30|5641.58|5641.58|5648.54|5648.54|5648.54|5648.54|5641.58|5641.58|0
1645544980000|2022-02-22 15:49:40|5644.98|5644.98|5643.2|5643.2|5644.98|5644.98|5643.2|5643.2|0
1645545000000|2022-02-22 15:50:00|5642.88|5642.88|5642.88|5642.88|5644.66|5644.66|5642.88|5642.88|0
1645545020000|2022-02-22 15:50:20|5641.1|5641.1|5637.54|5637.54|5641.1|5641.1|5635.76|5635.76|0
1645545030000|2022-02-22 15:50:30|5636.57|5636.57|5640.13|5640.13|5640.13|5640.13|5636.57|5636.57|0
1645545060000|2022-02-22 15:51:00|5638.35|5638.35|5636.57|5636.57|5638.35|5638.35|5636.57|5636.57|0
1645545070000|2022-02-22 15:51:10|5640.13|5640.13|5634.79|5634.79|5640.13|5640.13|5634.79|5634.79|0
1645545100000|2022-02-22 15:51:40|5638.35|5638.35|5636.57|5636.57|5638.35|5638.35|5636.57|5636.57|0
1645545110000|2022-02-22 15:51:50|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|0
1645545120000|2022-02-22 15:52:00|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|0
1645545130000|2022-02-22 15:52:10|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|0
1645545140000|2022-02-22 15:52:20|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|5641.91|0
1645545150000|2022-02-22 15:52:30|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|0
1645545160000|2022-02-22 15:52:40|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|5636.57|0
1645545170000|2022-02-22 15:52:50|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|0
1645545180000|2022-02-22 15:53:00|5640.13|5640.13|5638.35|5638.35|5640.13|5640.13|5638.35|5638.35|0
1645545190000|2022-02-22 15:53:10|5641.91|5641.91|5640.13|5640.13|5641.91|5641.91|5638.35|5638.35|0
1645545200000|2022-02-22 15:53:20|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|5638.35|0
1645545220000|2022-02-22 15:53:40|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|0
1645545240000|2022-02-22 15:54:00|5636.57|5636.57|5636.57|5636.57|5640.13|5640.13|5633.01|5633.01|0
1645545250000|2022-02-22 15:54:10|5634.79|5634.79|5634.79|5634.79|5636.57|5636.57|5634.79|5634.79|0
1645545260000|2022-02-22 15:54:20|5638.35|5638.35|5634.79|5634.79|5638.35|5638.35|5634.79|5634.79|0
1645545310000|2022-02-22 15:55:10|5636.57|5636.57|5643.68|5643.68|5643.68|5643.68|5636.57|5636.57|0
1645545320000|2022-02-22 15:55:20|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|0
1645545330000|2022-02-22 15:55:30|5650.8|5650.8|5647.24|5647.24|5650.8|5650.8|5647.24|5647.24|0
1645545350000|2022-02-22 15:55:50|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|0
1645545360000|2022-02-22 15:56:00|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|0
1645545370000|2022-02-22 15:56:10|5641.91|5641.91|5640.13|5640.13|5641.91|5641.91|5640.13|5640.13|0
1645545390000|2022-02-22 15:56:30|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|0
1645545420000|2022-02-22 15:57:00|5647.24|5647.24|5650.8|5650.8|5650.8|5650.8|5647.24|5647.24|0
1645545430000|2022-02-22 15:57:10|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|5657.91|0
1645545440000|2022-02-22 15:57:20|5650.8|5650.8|5650.8|5650.8|5650.8|5650.8|5650.8|5650.8|0
1645545480000|2022-02-22 15:58:00|5649.02|5649.02|5648.54|5648.54|5650.64|5650.64|5648.54|5648.54|0
1645545510000|2022-02-22 15:58:30|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|5646.76|0
1645545520000|2022-02-22 15:58:40|5644.98|5644.98|5646.76|5646.76|5646.76|5646.76|5644.98|5644.98|0
1645545530000|2022-02-22 15:58:50|5643.2|5643.2|5641.42|5641.42|5643.2|5643.2|5641.42|5641.42|0
1645545540000|2022-02-22 15:59:00|5643.2|5643.2|5644.17|5644.17|5644.17|5644.17|5643.2|5643.2|0
1645545550000|2022-02-22 15:59:10|5640.61|5640.61|5640.61|5640.61|5640.61|5640.61|5640.61|5640.61|0
1645545560000|2022-02-22 15:59:20|5639.64|5639.64|5634.31|5634.31|5639.64|5639.64|5630.75|5630.75|0
1645545590000|2022-02-22 15:59:50|5632.53|5632.53|5637.86|5637.86|5639.64|5639.64|5632.53|5632.53|0
1645545600000|2022-02-22 16:00:00|5639.64|5639.64|5643.2|5643.2|5643.2|5643.2|5637.86|5637.86|0
1645545620000|2022-02-22 16:00:20|5644.98|5644.98|5641.42|5641.42|5644.98|5644.98|5641.42|5641.42|0
1645545630000|2022-02-22 16:00:30|5643.2|5643.2|5643.2|5643.2|5643.2|5643.2|5643.2|5643.2|0
1645545640000|2022-02-22 16:00:40|5639.64|5639.64|5642.88|5642.88|5642.88|5642.88|5639.32|5639.32|0
1645545660000|2022-02-22 16:01:00|5637.54|5637.54|5639.32|5639.32|5639.32|5639.32|5637.54|5637.54|0
1645545670000|2022-02-22 16:01:10|5637.54|5637.54|5639.32|5639.32|5639.32|5639.32|5637.54|5637.54|0
1645545690000|2022-02-22 16:01:30|5641.1|5641.1|5642.88|5642.88|5642.88|5642.88|5641.1|5641.1|0
1645545700000|2022-02-22 16:01:40|5644.66|5644.66|5646.76|5646.76|5646.76|5646.76|5644.66|5644.66|0
1645545710000|2022-02-22 16:01:50|5644.98|5644.98|5648.54|5648.54|5648.54|5648.54|5644.98|5644.98|0
1645545730000|2022-02-22 16:02:10|5643.2|5643.2|5639.64|5639.64|5643.2|5643.2|5639.64|5639.64|0
1645545750000|2022-02-22 16:02:30|5643.2|5643.2|5644.98|5644.98|5644.98|5644.98|5643.2|5643.2|0
1645545760000|2022-02-22 16:02:40|5641.42|5641.42|5639.64|5639.64|5641.42|5641.42|5639.64|5639.64|0
1645545770000|2022-02-22 16:02:50|5639|5639|5637.22|5637.22|5639|5639|5637.22|5637.22|0
1645545780000|2022-02-22 16:03:00|5639|5639|5639|5639|5639|5639|5639|5639|0
1645545790000|2022-02-22 16:03:10|5635.44|5635.44|5635.44|5635.44|5635.44|5635.44|5633.66|5633.66|0
1645545810000|2022-02-22 16:03:30|5631.88|5631.88|5634.47|5634.47|5634.47|5634.47|5629.13|5629.13|0
1645545820000|2022-02-22 16:03:40|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|5630.91|0
1645545830000|2022-02-22 16:03:50|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|0
1645545850000|2022-02-22 16:04:10|5630.91|5630.91|5630.26|5630.26|5636.25|5636.25|5630.26|5630.26|0
1645545860000|2022-02-22 16:04:20|5633.82|5633.82|5635.6|5635.6|5635.6|5635.6|5633.82|5633.82|0
1645545870000|2022-02-22 16:04:30|5637.38|5637.38|5639.8|5639.8|5639.8|5639.8|5637.38|5637.38|0
1645545880000|2022-02-22 16:04:40|5636.25|5636.25|5639.8|5639.8|5639.8|5639.8|5636.25|5636.25|0
1645545890000|2022-02-22 16:04:50|5638.02|5638.02|5645.14|5645.14|5645.14|5645.14|5638.02|5638.02|0
1645545900000|2022-02-22 16:05:00|5646.92|5646.92|5648.7|5648.7|5648.7|5648.7|5646.92|5646.92|0
1645545910000|2022-02-22 16:05:10|5650.48|5650.48|5639.8|5639.8|5650.48|5650.48|5639.8|5639.8|0
1645545930000|2022-02-22 16:05:30|5636.25|5636.25|5639.8|5639.8|5641.58|5641.58|5636.25|5636.25|0
1645545940000|2022-02-22 16:05:40|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|0
1645545950000|2022-02-22 16:05:50|5638.02|5638.02|5641.58|5641.58|5641.58|5641.58|5638.02|5638.02|0
1645545960000|2022-02-22 16:06:00|5638.02|5638.02|5638.02|5638.02|5641.58|5641.58|5638.02|5638.02|0
1645545990000|2022-02-22 16:06:30|5639.8|5639.8|5643.36|5643.36|5643.36|5643.36|5639.8|5639.8|0
1645546000000|2022-02-22 16:06:40|5638.02|5638.02|5638.02|5638.02|5639.8|5639.8|5638.02|5638.02|0
1645546010000|2022-02-22 16:06:50|5643.36|5643.36|5639.8|5639.8|5643.36|5643.36|5636.25|5636.25|0
1645546020000|2022-02-22 16:07:00|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|0
1645546040000|2022-02-22 16:07:20|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|5643.36|0
1645546050000|2022-02-22 16:07:30|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|0
1645546060000|2022-02-22 16:07:40|5643.36|5643.36|5641.58|5641.58|5643.36|5643.36|5641.58|5641.58|0
1645546070000|2022-02-22 16:07:50|5643.36|5643.36|5638.02|5638.02|5643.36|5643.36|5638.02|5638.02|0
1645546080000|2022-02-22 16:08:00|5643.36|5643.36|5641.58|5641.58|5645.14|5645.14|5641.58|5641.58|0
1645546100000|2022-02-22 16:08:20|5638.02|5638.02|5641.58|5641.58|5641.58|5641.58|5638.02|5638.02|0
1645546120000|2022-02-22 16:08:40|5638.02|5638.02|5641.58|5641.58|5641.58|5641.58|5638.02|5638.02|0
1645546130000|2022-02-22 16:08:50|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|0
1645546140000|2022-02-22 16:09:00|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|5641.58|0
1645546150000|2022-02-22 16:09:10|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|0
1645546160000|2022-02-22 16:09:20|5641.58|5641.58|5638.02|5638.02|5641.58|5641.58|5638.02|5638.02|0
1645546180000|2022-02-22 16:09:40|5639.8|5639.8|5639.8|5639.8|5639.8|5639.8|5639.8|5639.8|0
1645546190000|2022-02-22 16:09:50|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|5636.25|0
1645546200000|2022-02-22 16:10:00|5639.8|5639.8|5632.69|5632.69|5639.8|5639.8|5627.35|5627.35|0
1645546220000|2022-02-22 16:10:20|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|5634.47|0
1645546240000|2022-02-22 16:10:40|5633.5|5633.5|5633.5|5633.5|5633.5|5633.5|5633.5|5633.5|0
1645546260000|2022-02-22 16:11:00|5631.72|5631.72|5633.5|5633.5|5633.5|5633.5|5631.72|5631.72|0
1645546270000|2022-02-22 16:11:10|5635.27|5635.27|5637.05|5637.05|5637.38|5637.38|5635.27|5635.27|0
1645546280000|2022-02-22 16:11:20|5633.5|5633.5|5634.47|5634.47|5638.02|5638.02|5633.5|5633.5|0
1645546290000|2022-02-22 16:11:30|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|0
1645546320000|2022-02-22 16:12:00|5639.8|5639.8|5639.8|5639.8|5641.58|5641.58|5639.8|5639.8|0
1645546330000|2022-02-22 16:12:10|5645.14|5645.14|5645.14|5645.14|5645.14|5645.14|5645.14|5645.14|0
1645546340000|2022-02-22 16:12:20|5646.92|5646.92|5645.14|5645.14|5646.92|5646.92|5645.14|5645.14|0
1645546350000|2022-02-22 16:12:30|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|5646.92|0
1645546360000|2022-02-22 16:12:40|5648.7|5648.7|5648.7|5648.7|5648.7|5648.7|5646.92|5646.92|0
1645546370000|2022-02-22 16:12:50|5646.92|5646.92|5646.92|5646.92|5648.7|5648.7|5646.92|5646.92|0
1645546380000|2022-02-22 16:13:00|5648.7|5648.7|5645.14|5645.14|5648.7|5648.7|5643.36|5643.36|0
1645546390000|2022-02-22 16:13:10|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|5645.79|0
1645546410000|2022-02-22 16:13:30|5640.45|5640.45|5644.01|5644.01|5644.01|5644.01|5640.45|5640.45|0
1645546460000|2022-02-22 16:14:20|5640.45|5640.45|5642.23|5642.23|5645.79|5645.79|5640.45|5640.45|0
1645546480000|2022-02-22 16:14:40|5644.01|5644.01|5645.79|5645.79|5645.79|5645.79|5644.01|5644.01|0
1645546490000|2022-02-22 16:14:50|5647.57|5647.57|5649.34|5649.34|5651.12|5651.12|5647.57|5647.57|0
1645546500000|2022-02-22 16:15:00|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|5647.57|0
1645546520000|2022-02-22 16:15:20|5648.21|5648.21|5653.55|5653.55|5653.55|5653.55|5648.21|5648.21|0
1645546530000|2022-02-22 16:15:30|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5653.55|5653.55|0
1645546540000|2022-02-22 16:15:40|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1645546580000|2022-02-22 16:16:20|5653.55|5653.55|5655.33|5655.33|5655.33|5655.33|5653.55|5653.55|0
1645546590000|2022-02-22 16:16:30|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1645546600000|2022-02-22 16:16:40|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|5655.33|0
1645546620000|2022-02-22 16:17:00|5657.11|5657.11|5654.68|5654.68|5657.11|5657.11|5653.55|5653.55|0
1645546670000|2022-02-22 16:17:50|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|5654.03|0
1645546680000|2022-02-22 16:18:00|5653.71|5653.71|5648.37|5648.37|5653.71|5653.71|5648.37|5648.37|0
1645546750000|2022-02-22 16:19:10|5651.93|5651.93|5646.59|5646.59|5651.93|5651.93|5646.59|5646.59|0
1645546800000|2022-02-22 16:20:00|5643.04|5643.04|5639.48|5639.48|5643.04|5643.04|5639.48|5639.48|0
1645546810000|2022-02-22 16:20:10|5638.83|5638.83|5638.83|5638.83|5638.83|5638.83|5638.83|5638.83|0
1645546820000|2022-02-22 16:20:20|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|5638.18|0
1645546840000|2022-02-22 16:20:40|5637.86|5637.86|5644.98|5644.98|5644.98|5644.98|5637.86|5637.86|0
1645546850000|2022-02-22 16:20:50|5645.3|5645.3|5645.3|5645.3|5645.3|5645.3|5645.3|5645.3|0
1645546860000|2022-02-22 16:21:00|5643.52|5643.52|5643.52|5643.52|5643.52|5643.52|5643.52|5643.52|0
1645546870000|2022-02-22 16:21:10|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|0
1645546920000|2022-02-22 16:22:00|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|0
1645546930000|2022-02-22 16:22:10|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|0
1645546940000|2022-02-22 16:22:20|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|5637.21|0
1645546960000|2022-02-22 16:22:40|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|5636.89|0
1645546980000|2022-02-22 16:23:00|5635.11|5635.11|5636.89|5636.89|5636.89|5636.89|5635.11|5635.11|0
1645547000000|2022-02-22 16:23:20|5631.55|5631.55|5635.11|5635.11|5635.11|5635.11|5631.55|5631.55|0
1645547040000|2022-02-22 16:24:00|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|0
1645547050000|2022-02-22 16:24:10|5636.57|5636.57|5638.34|5638.34|5638.34|5638.34|5636.57|5636.57|0
1645547060000|2022-02-22 16:24:20|5641.9|5641.9|5638.34|5638.34|5641.9|5641.9|5638.34|5638.34|0
1645547080000|2022-02-22 16:24:40|5636.57|5636.57|5635.59|5635.59|5636.57|5636.57|5635.59|5635.59|0
1645547130000|2022-02-22 16:25:30|5640.93|5640.93|5644.49|5644.49|5644.49|5644.49|5640.93|5640.93|0
1645547150000|2022-02-22 16:25:50|5642.71|5642.71|5639.15|5639.15|5642.71|5642.71|5639.15|5639.15|0
1645547160000|2022-02-22 16:26:00|5642.71|5642.71|5643.36|5643.36|5643.36|5643.36|5642.71|5642.71|0
1645547180000|2022-02-22 16:26:20|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|5642.71|0
1645547190000|2022-02-22 16:26:30|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|0
1645547200000|2022-02-22 16:26:40|5646.59|5646.59|5647.24|5647.24|5647.24|5647.24|5646.59|5646.59|0
1645547220000|2022-02-22 16:27:00|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|5645.46|0
1645547240000|2022-02-22 16:27:20|5647.24|5647.24|5647.89|5647.89|5649.02|5649.02|5647.24|5647.24|0
1645547260000|2022-02-22 16:27:40|5647.56|5647.56|5644|5644|5647.56|5647.56|5644|5644|0
1645547270000|2022-02-22 16:27:50|5645.78|5645.78|5644|5644|5645.78|5645.78|5644|5644|0
1645547280000|2022-02-22 16:28:00|5643.68|5643.68|5647.24|5647.24|5647.24|5647.24|5643.68|5643.68|0
1645547290000|2022-02-22 16:28:10|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|5647.56|0
1645547300000|2022-02-22 16:28:20|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|0
1645547310000|2022-02-22 16:28:30|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|0
1645547320000|2022-02-22 16:28:40|5642.55|5642.55|5642.87|5642.87|5642.87|5642.87|5642.55|5642.55|0
1645547330000|2022-02-22 16:28:50|5641.09|5641.09|5644.65|5644.65|5644.65|5644.65|5641.09|5641.09|0
1645547340000|2022-02-22 16:29:00|5648.21|5648.21|5644.65|5644.65|5648.21|5648.21|5644.65|5644.65|0
1645547370000|2022-02-22 16:29:30|5642.87|5642.87|5641.09|5641.09|5642.87|5642.87|5641.09|5641.09|0
1645547380000|2022-02-22 16:29:40|5640.77|5640.77|5641.9|5641.9|5643.68|5643.68|5640.12|5640.12|0
1645547390000|2022-02-22 16:29:50|5638.34|5638.34|5646.11|5646.11|5646.11|5646.11|5638.34|5638.34|0
1645604100000|2022-02-23 08:15:00|5634.91|5634.91|5632.97|5632.97|5634.91|5634.91|5632.97|5632.97|0
1645604130000|2022-02-23 08:15:30|5636.2|5636.2|5637.17|5637.17|5637.17|5637.17|5636.2|5636.2|0
1645604150000|2022-02-23 08:15:50|5635.39|5635.39|5628.28|5628.28|5635.39|5635.39|5628.28|5628.28|0
1645604160000|2022-02-23 08:16:00|5628.6|5628.6|5622.94|5622.94|5631.19|5631.19|5622.94|5622.94|0
1645604190000|2022-02-23 08:16:30|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|0
1645604210000|2022-02-23 08:16:50|5617.28|5617.28|5615.5|5615.5|5617.28|5617.28|5615.5|5615.5|0
1645604230000|2022-02-23 08:17:10|5613.56|5613.56|5613.89|5613.89|5614.86|5614.86|5613.24|5613.24|0
1645604260000|2022-02-23 08:17:40|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|0
1645604280000|2022-02-23 08:18:00|5612.75|5612.75|5610.98|5610.98|5612.75|5612.75|5610.98|5610.98|0
1645604310000|2022-02-23 08:18:30|5609.2|5609.2|5609.2|5609.2|5609.2|5609.2|5609.2|5609.2|0
1645604320000|2022-02-23 08:18:40|5610.82|5610.82|5614.05|5614.05|5614.05|5614.05|5610.82|5610.82|0
1645604330000|2022-02-23 08:18:50|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|5616.32|0
1645604340000|2022-02-23 08:19:00|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|5617.61|0
1645604350000|2022-02-23 08:19:10|5619.39|5619.39|5617.77|5617.77|5619.39|5619.39|5617.77|5617.77|0
1645604380000|2022-02-23 08:19:40|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|0
1645604400000|2022-02-23 08:20:00|5617.45|5617.45|5616.8|5616.8|5617.45|5617.45|5616.8|5616.8|0
1645604460000|2022-02-23 08:21:00|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|0
1645604500000|2022-02-23 08:21:40|5614.22|5614.22|5607.1|5607.1|5614.22|5614.22|5607.1|5607.1|0
1645604550000|2022-02-23 08:22:30|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|0
1645604580000|2022-02-23 08:23:00|5604.35|5604.35|5601.6|5601.6|5604.35|5604.35|5601.6|5601.6|0
1645604630000|2022-02-23 08:23:50|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|0
1645604640000|2022-02-23 08:24:00|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|0
1645604650000|2022-02-23 08:24:10|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|5604.84|0
1645604670000|2022-02-23 08:24:30|5601.28|5601.28|5598.04|5598.04|5601.28|5601.28|5598.04|5598.04|0
1645604710000|2022-02-23 08:25:10|5599.66|5599.66|5599.34|5599.34|5599.66|5599.66|5599.34|5599.34|0
1645604720000|2022-02-23 08:25:20|5599.66|5599.66|5599.34|5599.34|5599.66|5599.66|5599.34|5599.34|0
1645604730000|2022-02-23 08:25:30|5602.9|5602.9|5604.68|5604.68|5604.68|5604.68|5602.9|5602.9|0
1645604760000|2022-02-23 08:26:00|5602.9|5602.9|5604.68|5604.68|5604.68|5604.68|5602.9|5602.9|0
1645604800000|2022-02-23 08:26:40|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|0
1645604950000|2022-02-23 08:29:10|5604.35|5604.35|5605.97|5605.97|5606.29|5606.29|5604.35|5604.35|0
1645604980000|2022-02-23 08:29:40|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|0
1645605020000|2022-02-23 08:30:20|5606.46|5606.46|5606.78|5606.78|5606.78|5606.78|5606.46|5606.46|0
1645605060000|2022-02-23 08:31:00|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1645605070000|2022-02-23 08:31:10|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|0
1645605100000|2022-02-23 08:31:40|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1645605120000|2022-02-23 08:32:00|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|0
1645605150000|2022-02-23 08:32:30|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|5603.22|0
1645605170000|2022-02-23 08:32:50|5604.52|5604.52|5604.52|5604.52|5604.52|5604.52|5604.52|5604.52|0
1645605350000|2022-02-23 08:35:50|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|0
1645605390000|2022-02-23 08:36:30|5599.18|5599.18|5597.4|5597.4|5599.18|5599.18|5597.4|5597.4|0
1645605400000|2022-02-23 08:36:40|5599.18|5599.18|5599.18|5599.18|5599.18|5599.18|5599.18|5599.18|0
1645605420000|2022-02-23 08:37:00|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|5600.96|0
1645605460000|2022-02-23 08:37:40|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|5601.93|0
1645605510000|2022-02-23 08:38:30|5599.99|5599.99|5600.64|5600.64|5600.64|5600.64|5599.99|5599.99|0
1645605580000|2022-02-23 08:39:40|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|0
1645605670000|2022-02-23 08:41:10|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|0
1645605680000|2022-02-23 08:41:20|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|0
1645605750000|2022-02-23 08:42:30|5606.3|5606.3|5606.62|5606.62|5606.62|5606.62|5606.3|5606.3|0
1645605790000|2022-02-23 08:43:10|5606.3|5606.3|5606.3|5606.3|5606.3|5606.3|5606.3|5606.3|0
1645605880000|2022-02-23 08:44:40|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|0
1645605910000|2022-02-23 08:45:10|5609.86|5609.86|5609.86|5609.86|5609.86|5609.86|5609.86|5609.86|0
1645605930000|2022-02-23 08:45:30|5613.42|5613.42|5629.43|5629.43|5629.43|5629.43|5613.42|5613.42|0
1645605940000|2022-02-23 08:45:40|5632.99|5632.99|5634.76|5634.76|5636.54|5636.54|5632.99|5632.99|0
1645605950000|2022-02-23 08:45:50|5636.54|5636.54|5641.88|5641.88|5641.88|5641.88|5636.54|5636.54|0
1645606020000|2022-02-23 08:47:00|5640.91|5640.91|5642.53|5642.53|5642.53|5642.53|5640.91|5640.91|0
1645606050000|2022-02-23 08:47:30|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|0
1645606070000|2022-02-23 08:47:50|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|0
1645606100000|2022-02-23 08:48:20|5642.53|5642.53|5642.53|5642.53|5642.53|5642.53|5642.53|5642.53|0
1645606140000|2022-02-23 08:49:00|5637.19|5637.19|5642.53|5642.53|5642.53|5642.53|5637.19|5637.19|0
1645606200000|2022-02-23 08:50:00|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|5640.75|0
1645606210000|2022-02-23 08:50:10|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1645606220000|2022-02-23 08:50:20|5635.41|5635.41|5641.4|5641.4|5641.4|5641.4|5635.41|5635.41|0
1645606240000|2022-02-23 08:50:40|5643.18|5643.18|5646.41|5646.41|5646.73|5646.73|5643.18|5643.18|0
1645606280000|2022-02-23 08:51:20|5644.63|5644.63|5648.19|5648.19|5648.19|5648.19|5644.63|5644.63|0
1645606290000|2022-02-23 08:51:30|5646.41|5646.41|5646.41|5646.41|5646.41|5646.41|5646.41|5646.41|0
1645606350000|2022-02-23 08:52:30|5644.63|5644.63|5642.85|5642.85|5644.63|5644.63|5642.85|5642.85|0
1645606380000|2022-02-23 08:53:00|5649.97|5649.97|5657.08|5657.08|5657.08|5657.08|5649.97|5649.97|0
1645606410000|2022-02-23 08:53:30|5657.41|5657.41|5655.63|5655.63|5657.41|5657.41|5655.63|5655.63|0
1645606420000|2022-02-23 08:53:40|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|5653.85|0
1645606460000|2022-02-23 08:54:20|5654.82|5654.82|5654.82|5654.82|5654.82|5654.82|5654.82|5654.82|0
1645606590000|2022-02-23 08:56:30|5658.38|5658.38|5663.71|5663.71|5667.27|5667.27|5658.38|5658.38|0
1645606620000|2022-02-23 08:57:00|5663.39|5663.39|5666.95|5666.95|5666.95|5666.95|5663.39|5663.39|0
1645606660000|2022-02-23 08:57:40|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|0
1645606750000|2022-02-23 08:59:10|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|0
1645606760000|2022-02-23 08:59:20|5669.21|5669.21|5672.77|5672.77|5672.77|5672.77|5669.21|5669.21|0
1645606770000|2022-02-23 08:59:30|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|0
1645606810000|2022-02-23 09:00:10|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|0
1645606840000|2022-02-23 09:00:40|5682.15|5682.15|5679.56|5679.56|5682.15|5682.15|5679.56|5679.56|0
1645606880000|2022-02-23 09:01:20|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1645606940000|2022-02-23 09:02:20|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|0
1645606960000|2022-02-23 09:02:40|5673.58|5673.58|5665.49|5665.49|5673.58|5673.58|5665.49|5665.49|0
1645606990000|2022-02-23 09:03:10|5661.94|5661.94|5661.94|5661.94|5661.94|5661.94|5661.94|5661.94|0
1645607030000|2022-02-23 09:03:50|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|0
1645607090000|2022-02-23 09:04:50|5656.6|5656.6|5656.6|5656.6|5656.6|5656.6|5656.6|5656.6|0
1645607190000|2022-02-23 09:06:30|5654.82|5654.82|5652.72|5652.72|5654.82|5654.82|5652.72|5652.72|0
1645607200000|2022-02-23 09:06:40|5649.16|5649.16|5649.16|5649.16|5649.16|5649.16|5649.16|5649.16|0
1645607240000|2022-02-23 09:07:20|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|0
1645607290000|2022-02-23 09:08:10|5647.38|5647.38|5647.38|5647.38|5647.38|5647.38|5647.38|5647.38|0
1645607300000|2022-02-23 09:08:20|5650.94|5650.94|5654.5|5654.5|5654.5|5654.5|5650.94|5650.94|0
1645607320000|2022-02-23 09:08:40|5656.12|5656.12|5655.14|5655.14|5656.12|5656.12|5655.14|5655.14|0
1645607340000|2022-02-23 09:09:00|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|0
1645607440000|2022-02-23 09:10:40|5651.59|5651.59|5656.92|5656.92|5657.89|5657.89|5651.59|5651.59|0
1645607470000|2022-02-23 09:11:10|5660.48|5660.48|5669.37|5669.37|5669.37|5669.37|5660.48|5660.48|0
1645607500000|2022-02-23 09:11:40|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|0
1645607590000|2022-02-23 09:13:10|5677.3|5677.3|5678.27|5678.27|5678.27|5678.27|5677.3|5677.3|0
1645607600000|2022-02-23 09:13:20|5677.95|5677.95|5690.4|5690.4|5690.4|5690.4|5677.95|5677.95|0
1645607610000|2022-02-23 09:13:30|5693.96|5693.96|5694.28|5694.28|5694.28|5694.28|5693.96|5693.96|0
1645607640000|2022-02-23 09:14:00|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|0
1645607650000|2022-02-23 09:14:10|5691.53|5691.53|5689.75|5689.75|5691.53|5691.53|5689.75|5689.75|0
1645607660000|2022-02-23 09:14:20|5687.97|5687.97|5686.19|5686.19|5687.97|5687.97|5686.19|5686.19|0
1645607710000|2022-02-23 09:15:10|5691.53|5691.53|5689.75|5689.75|5691.53|5691.53|5684.41|5684.41|0
1645607720000|2022-02-23 09:15:20|5686.19|5686.19|5687.97|5687.97|5689.75|5689.75|5686.19|5686.19|0
1645607810000|2022-02-23 09:16:50|5695.09|5695.09|5698.64|5698.64|5698.64|5698.64|5695.09|5695.09|0
1645607820000|2022-02-23 09:17:00|5700.42|5700.42|5703.98|5703.98|5703.98|5703.98|5700.42|5700.42|0
1645607830000|2022-02-23 09:17:10|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|0
1645607840000|2022-02-23 09:17:20|5698.64|5698.64|5696.87|5696.87|5698.64|5698.64|5693.31|5693.31|0
1645607890000|2022-02-23 09:18:10|5698.64|5698.64|5695.09|5695.09|5698.64|5698.64|5695.09|5695.09|0
1645607900000|2022-02-23 09:18:20|5696.87|5696.87|5698.16|5698.16|5698.16|5698.16|5696.87|5696.87|0
1645607930000|2022-02-23 09:18:50|5703.5|5703.5|5707.05|5707.05|5707.05|5707.05|5703.5|5703.5|0
1645607950000|2022-02-23 09:19:10|5703.5|5703.5|5701.72|5701.72|5703.5|5703.5|5701.72|5701.72|0
1645607970000|2022-02-23 09:19:30|5705.28|5705.28|5703.5|5703.5|5705.28|5705.28|5703.5|5703.5|0
1645607980000|2022-02-23 09:19:40|5708.83|5708.83|5711.1|5711.1|5711.1|5711.1|5708.83|5708.83|0
1645607990000|2022-02-23 09:19:50|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1645608020000|2022-02-23 09:20:20|5707.54|5707.54|5705.76|5705.76|5707.54|5707.54|5702.21|5702.21|0
1645608030000|2022-02-23 09:20:30|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1645608040000|2022-02-23 09:20:40|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|0
1645608050000|2022-02-23 09:20:50|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|0
1645608060000|2022-02-23 09:21:00|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|0
1645608070000|2022-02-23 09:21:10|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|5703.66|5703.66|0
1645608090000|2022-02-23 09:21:30|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|0
1645608100000|2022-02-23 09:21:40|5706.89|5706.89|5705.12|5705.12|5708.67|5708.67|5705.12|5705.12|0
1645608120000|2022-02-23 09:22:00|5706.89|5706.89|5705.12|5705.12|5706.89|5706.89|5705.12|5705.12|0
1645608180000|2022-02-23 09:23:00|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|0
1645608220000|2022-02-23 09:23:40|5705.12|5705.12|5701.56|5701.56|5705.12|5705.12|5701.56|5701.56|0
1645608230000|2022-02-23 09:23:50|5699.78|5699.78|5698|5698|5699.78|5699.78|5698|5698|0
1645608260000|2022-02-23 09:24:20|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|0
1645608290000|2022-02-23 09:24:50|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|0
1645608310000|2022-02-23 09:25:10|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1645608320000|2022-02-23 09:25:20|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|0
1645608330000|2022-02-23 09:25:30|5699.94|5699.94|5696.39|5696.39|5699.94|5699.94|5696.39|5696.39|0
1645608350000|2022-02-23 09:25:50|5694.61|5694.61|5685.71|5685.71|5694.61|5694.61|5685.71|5685.71|0
1645608360000|2022-02-23 09:26:00|5683.45|5683.45|5684.09|5684.09|5684.09|5684.09|5683.45|5683.45|0
1645608380000|2022-02-23 09:26:20|5687.65|5687.65|5687.65|5687.65|5687.65|5687.65|5687.65|5687.65|0
1645608470000|2022-02-23 09:27:50|5687|5687|5687|5687|5687|5687|5687|5687|0
1645608520000|2022-02-23 09:28:40|5690.56|5690.56|5694.12|5694.12|5694.12|5694.12|5690.56|5690.56|0
1645608540000|2022-02-23 09:29:00|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|5694.12|5694.12|0
1645608580000|2022-02-23 09:29:40|5699.46|5699.46|5701.23|5701.23|5701.23|5701.23|5699.46|5699.46|0
1645608590000|2022-02-23 09:29:50|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1645608600000|2022-02-23 09:30:00|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|0
1645608680000|2022-02-23 09:31:20|5699.46|5699.46|5704.79|5704.79|5704.79|5704.79|5699.46|5699.46|0
1645608700000|2022-02-23 09:31:40|5708.35|5708.35|5703.01|5703.01|5708.35|5708.35|5703.01|5703.01|0
1645608710000|2022-02-23 09:31:50|5704.79|5704.79|5706.57|5706.57|5708.35|5708.35|5704.79|5704.79|0
1645608720000|2022-02-23 09:32:00|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|0
1645608730000|2022-02-23 09:32:10|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|0
1645608960000|2022-02-23 09:36:00|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|0
1645608990000|2022-02-23 09:36:30|5710.78|5710.78|5710.78|5710.78|5712.56|5712.56|5710.78|5710.78|0
1645609000000|2022-02-23 09:36:40|5709|5709|5709|5709|5709|5709|5709|5709|0
1645609070000|2022-02-23 09:37:50|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|0
1645609100000|2022-02-23 09:38:20|5709|5709|5714.34|5714.34|5714.34|5714.34|5709|5709|0
1645609110000|2022-02-23 09:38:30|5716.11|5716.11|5723.23|5723.23|5723.23|5723.23|5714.34|5714.34|0
1645609120000|2022-02-23 09:38:40|5725.01|5725.01|5726.79|5726.79|5726.79|5726.79|5725.01|5725.01|0
1645609130000|2022-02-23 09:38:50|5728.57|5728.57|5730.34|5730.34|5733.9|5733.9|5728.57|5728.57|0
1645609140000|2022-02-23 09:39:00|5725.01|5725.01|5721.45|5721.45|5725.01|5725.01|5721.45|5721.45|0
1645609150000|2022-02-23 09:39:10|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|0
1645609190000|2022-02-23 09:39:50|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|0
1645609200000|2022-02-23 09:40:00|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|5725.01|0
1645609210000|2022-02-23 09:40:10|5728.57|5728.57|5732.12|5732.12|5732.12|5732.12|5728.57|5728.57|0
1645609220000|2022-02-23 09:40:20|5733.9|5733.9|5735.68|5735.68|5735.68|5735.68|5733.9|5733.9|0
1645609270000|2022-02-23 09:41:10|5739.24|5739.24|5735.68|5735.68|5739.24|5739.24|5735.68|5735.68|0
1645609290000|2022-02-23 09:41:30|5737.46|5737.46|5741.34|5741.34|5741.67|5741.67|5737.46|5737.46|0
1645609300000|2022-02-23 09:41:40|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|0
1645609310000|2022-02-23 09:41:50|5739.89|5739.89|5738.11|5738.11|5739.89|5739.89|5738.11|5738.11|0
1645609360000|2022-02-23 09:42:40|5739.89|5739.89|5743.45|5743.45|5743.45|5743.45|5738.11|5738.11|0
1645609380000|2022-02-23 09:43:00|5741.67|5741.67|5738.11|5738.11|5741.67|5741.67|5738.11|5738.11|0
1645609450000|2022-02-23 09:44:10|5739.89|5739.89|5734.55|5734.55|5739.89|5739.89|5734.55|5734.55|0
1645609470000|2022-02-23 09:44:30|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|0
1645609480000|2022-02-23 09:44:40|5734.88|5734.88|5734.88|5734.88|5734.88|5734.88|5734.88|5734.88|0
1645609570000|2022-02-23 09:46:10|5735.52|5735.52|5737.3|5737.3|5737.3|5737.3|5735.52|5735.52|0
1645609680000|2022-02-23 09:48:00|5736.33|5736.33|5737.3|5737.3|5737.3|5737.3|5736.33|5736.33|0
1645609710000|2022-02-23 09:48:30|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|0
1645609720000|2022-02-23 09:48:40|5733.75|5733.75|5730.19|5730.19|5733.75|5733.75|5730.19|5730.19|0
1645609730000|2022-02-23 09:48:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1645609750000|2022-02-23 09:49:10|5727.6|5727.6|5727.6|5727.6|5727.6|5727.6|5727.6|5727.6|0
1645609760000|2022-02-23 09:49:20|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|0
1645609790000|2022-02-23 09:49:50|5726.79|5726.79|5732.13|5732.13|5732.13|5732.13|5726.79|5726.79|0
1645609800000|2022-02-23 09:50:00|5733.91|5733.91|5733.91|5733.91|5735.69|5735.69|5733.59|5733.59|0
1645609810000|2022-02-23 09:50:10|5732.61|5732.61|5736.17|5736.17|5736.17|5736.17|5732.61|5732.61|0
1645609860000|2022-02-23 09:51:00|5734.55|5734.55|5734.23|5734.23|5734.55|5734.55|5734.23|5734.23|0
1645609920000|2022-02-23 09:52:00|5736.01|5736.01|5743.12|5743.12|5743.12|5743.12|5736.01|5736.01|0
1645609930000|2022-02-23 09:52:10|5744.9|5744.9|5739.57|5739.57|5744.9|5744.9|5736.01|5736.01|0
1645609980000|2022-02-23 09:53:00|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|0
1645609990000|2022-02-23 09:53:10|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|0
1645610020000|2022-02-23 09:53:40|5729.22|5729.22|5725.66|5725.66|5729.22|5729.22|5723.88|5723.88|0
1645610050000|2022-02-23 09:54:10|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1645610100000|2022-02-23 09:55:00|5729.22|5729.22|5732.13|5732.13|5732.77|5732.77|5729.22|5729.22|0
1645610120000|2022-02-23 09:55:20|5730.35|5730.35|5728.57|5728.57|5732.13|5732.13|5728.57|5728.57|0
1645610250000|2022-02-23 09:57:30|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|0
1645610270000|2022-02-23 09:57:50|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1645610280000|2022-02-23 09:58:00|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|0
1645610300000|2022-02-23 09:58:20|5727.92|5727.92|5722.59|5722.59|5727.92|5727.92|5720.81|5720.81|0
1645610310000|2022-02-23 09:58:30|5722.26|5722.26|5718.06|5718.06|5722.26|5722.26|5718.06|5718.06|0
1645610340000|2022-02-23 09:59:00|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|0
1645610350000|2022-02-23 09:59:10|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|0
1645610400000|2022-02-23 10:00:00|5719.51|5719.51|5719.84|5719.84|5719.84|5719.84|5719.51|5719.51|0
1645610460000|2022-02-23 10:01:00|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|0
1645610480000|2022-02-23 10:01:20|5720.97|5720.97|5719.19|5719.19|5720.97|5720.97|5719.19|5719.19|0
1645610500000|2022-02-23 10:01:40|5718.22|5718.22|5717.57|5717.57|5718.22|5718.22|5717.57|5717.57|0
1645610540000|2022-02-23 10:02:20|5718.54|5718.54|5720.32|5720.32|5720.32|5720.32|5718.54|5718.54|0
1645610830000|2022-02-23 10:07:10|5718.38|5718.38|5714.5|5714.5|5718.38|5718.38|5713.04|5713.04|0
1645610850000|2022-02-23 10:07:30|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|0
1645610860000|2022-02-23 10:07:40|5716.28|5716.28|5716.28|5716.28|5717.25|5717.25|5716.28|5716.28|0
1645610890000|2022-02-23 10:08:10|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|0
1645610910000|2022-02-23 10:08:30|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|0
1645610950000|2022-02-23 10:09:10|5716.11|5716.11|5716.76|5716.76|5716.76|5716.76|5716.11|5716.11|0
1645610970000|2022-02-23 10:09:30|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|0
1645611020000|2022-02-23 10:10:20|5715.14|5715.14|5715.14|5715.14|5715.14|5715.14|5715.14|5715.14|0
1645611060000|2022-02-23 10:11:00|5714.5|5714.5|5712.72|5712.72|5714.5|5714.5|5712.72|5712.72|0
1645611080000|2022-02-23 10:11:20|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|0
1645611120000|2022-02-23 10:12:00|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|0
1645611180000|2022-02-23 10:13:00|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1645611200000|2022-02-23 10:13:20|5713.04|5713.04|5714.01|5714.01|5714.01|5714.01|5713.04|5713.04|0
1645611210000|2022-02-23 10:13:30|5713.37|5713.37|5715.14|5715.14|5715.14|5715.14|5713.37|5713.37|0
1645611240000|2022-02-23 10:14:00|5714.82|5714.82|5714.17|5714.17|5714.82|5714.82|5714.17|5714.17|0
1645611250000|2022-02-23 10:14:10|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|5714.5|0
1645611270000|2022-02-23 10:14:30|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|0
1645611280000|2022-02-23 10:14:40|5707.87|5707.87|5707.22|5707.22|5707.87|5707.87|5707.22|5707.22|0
1645611300000|2022-02-23 10:15:00|5705.44|5705.44|5703.66|5703.66|5705.44|5705.44|5703.66|5703.66|0
1645611310000|2022-02-23 10:15:10|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|5701.88|0
1645611330000|2022-02-23 10:15:30|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|0
1645611360000|2022-02-23 10:16:00|5698.32|5698.32|5700.1|5700.1|5700.1|5700.1|5698.32|5698.32|0
1645611430000|2022-02-23 10:17:10|5701.07|5701.07|5700.43|5700.43|5701.07|5701.07|5700.43|5700.43|0
1645611450000|2022-02-23 10:17:30|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1645611490000|2022-02-23 10:18:10|5698|5698|5698|5698|5698|5698|5698|5698|0
1645611530000|2022-02-23 10:18:50|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1645611660000|2022-02-23 10:21:00|5701.56|5701.56|5703.34|5703.34|5703.34|5703.34|5699.78|5699.78|0
1645611710000|2022-02-23 10:21:50|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1645611720000|2022-02-23 10:22:00|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|0
1645611730000|2022-02-23 10:22:10|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|0
1645611770000|2022-02-23 10:22:50|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1645611840000|2022-02-23 10:24:00|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1645611860000|2022-02-23 10:24:20|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|0
1645611930000|2022-02-23 10:25:30|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1645611950000|2022-02-23 10:25:50|5713.53|5713.53|5713.85|5713.85|5713.85|5713.85|5713.53|5713.53|0
1645611960000|2022-02-23 10:26:00|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|0
1645612010000|2022-02-23 10:26:50|5719.19|5719.19|5719.83|5719.83|5719.83|5719.83|5719.19|5719.19|0
1645612020000|2022-02-23 10:27:00|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|0
1645612060000|2022-02-23 10:27:40|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|0
1645612110000|2022-02-23 10:28:30|5722.42|5722.42|5724.2|5724.2|5724.2|5724.2|5722.42|5722.42|0
1645612150000|2022-02-23 10:29:10|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|0
1645612160000|2022-02-23 10:29:20|5722.1|5722.1|5721.45|5721.45|5722.1|5722.1|5721.45|5721.45|0
1645612210000|2022-02-23 10:30:10|5723.23|5723.23|5725.01|5725.01|5725.01|5725.01|5723.23|5723.23|0
1645612220000|2022-02-23 10:30:20|5728.56|5728.56|5730.34|5730.34|5732.12|5732.12|5728.56|5728.56|0
1645612280000|2022-02-23 10:31:20|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|0
1645612320000|2022-02-23 10:32:00|5732.12|5732.12|5728.56|5728.56|5732.12|5732.12|5728.56|5728.56|0
1645612360000|2022-02-23 10:32:40|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1645612370000|2022-02-23 10:32:50|5732.12|5732.12|5732.12|5732.12|5732.12|5732.12|5732.12|5732.12|0
1645612380000|2022-02-23 10:33:00|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|0
1645612420000|2022-02-23 10:33:40|5730.34|5730.34|5730.02|5730.02|5730.34|5730.34|5730.02|5730.02|0
1645612460000|2022-02-23 10:34:20|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1645612480000|2022-02-23 10:34:40|5727.11|5727.11|5726.78|5726.78|5727.11|5727.11|5726.78|5726.78|0
1645612610000|2022-02-23 10:36:50|5726.46|5726.46|5726.78|5726.78|5726.78|5726.78|5726.46|5726.46|0
1645612670000|2022-02-23 10:37:50|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1645612690000|2022-02-23 10:38:10|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|0
1645612860000|2022-02-23 10:41:00|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|0
1645612870000|2022-02-23 10:41:10|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|0
1645612880000|2022-02-23 10:41:20|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|0
1645612890000|2022-02-23 10:41:30|5732.28|5732.28|5735.84|5735.84|5735.84|5735.84|5732.28|5732.28|0
1645612910000|2022-02-23 10:41:50|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|0
1645612990000|2022-02-23 10:43:10|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1645613010000|2022-02-23 10:43:30|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1645613040000|2022-02-23 10:44:00|5735.84|5735.84|5734.07|5734.07|5735.84|5735.84|5734.07|5734.07|0
1645613120000|2022-02-23 10:45:20|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|0
1645613130000|2022-02-23 10:45:30|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|0
1645613150000|2022-02-23 10:45:50|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|0
1645613190000|2022-02-23 10:46:30|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|0
1645613230000|2022-02-23 10:47:10|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|0
1645613420000|2022-02-23 10:50:20|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|0
1645613430000|2022-02-23 10:50:30|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|0
1645613440000|2022-02-23 10:50:40|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|0
1645613460000|2022-02-23 10:51:00|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|5737.78|0
1645613520000|2022-02-23 10:52:00|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|0
1645613530000|2022-02-23 10:52:10|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|0
1645613580000|2022-02-23 10:53:00|5734.23|5734.23|5734.23|5734.23|5736|5736|5734.23|5734.23|0
1645613590000|2022-02-23 10:53:10|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|0
1645613610000|2022-02-23 10:53:30|5734.55|5734.55|5734.87|5734.87|5734.87|5734.87|5734.55|5734.55|0
1645613620000|2022-02-23 10:53:40|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|5734.23|0
1645613640000|2022-02-23 10:54:00|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|5732.45|0
1645613670000|2022-02-23 10:54:30|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|0
1645613710000|2022-02-23 10:55:10|5736.65|5736.65|5734.87|5734.87|5736.65|5736.65|5734.87|5734.87|0
1645613720000|2022-02-23 10:55:20|5736.65|5736.65|5737.3|5737.3|5738.43|5738.43|5736.65|5736.65|0
1645613730000|2022-02-23 10:55:30|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|0
1645613810000|2022-02-23 10:56:50|5737.3|5737.3|5747.97|5747.97|5747.97|5747.97|5737.3|5737.3|0
1645613820000|2022-02-23 10:57:00|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|0
1645613830000|2022-02-23 10:57:10|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|0
1645613840000|2022-02-23 10:57:20|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1645613900000|2022-02-23 10:58:20|5747.16|5747.16|5745.39|5745.39|5747.16|5747.16|5745.39|5745.39|0
1645613930000|2022-02-23 10:58:50|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|0
1645613990000|2022-02-23 10:59:50|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|0
1645614030000|2022-02-23 11:00:30|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1645614130000|2022-02-23 11:02:10|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|0
1645614180000|2022-02-23 11:03:00|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|5737.14|0
1645614260000|2022-02-23 11:04:20|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|0
1645614410000|2022-02-23 11:06:50|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|0
1645614420000|2022-02-23 11:07:00|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1645614450000|2022-02-23 11:07:30|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|0
1645614480000|2022-02-23 11:08:00|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|0
1645614570000|2022-02-23 11:09:30|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|5724.68|0
1645614700000|2022-02-23 11:11:40|5721.13|5721.13|5721.13|5721.13|5721.13|5721.13|5721.13|5721.13|0
1645614720000|2022-02-23 11:12:00|5724.68|5724.68|5721.13|5721.13|5724.68|5724.68|5721.13|5721.13|0
1645614730000|2022-02-23 11:12:10|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1645614740000|2022-02-23 11:12:20|5730.02|5730.02|5735.36|5735.36|5735.36|5735.36|5730.02|5730.02|0
1645614990000|2022-02-23 11:16:30|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1645615080000|2022-02-23 11:18:00|5733.09|5733.09|5727.76|5727.76|5733.09|5733.09|5727.76|5727.76|0
1645615090000|2022-02-23 11:18:10|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1645615210000|2022-02-23 11:20:10|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|5730.99|0
1645615470000|2022-02-23 11:24:30|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|0
1645615570000|2022-02-23 11:26:10|5741.18|5741.18|5741.18|5741.18|5742.96|5742.96|5739.4|5739.4|0
1645615640000|2022-02-23 11:27:20|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1645615880000|2022-02-23 11:31:20|5738.75|5738.75|5737.46|5737.46|5738.75|5738.75|5737.46|5737.46|0
1645615970000|2022-02-23 11:32:50|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|5735.52|0
1645615980000|2022-02-23 11:33:00|5737.3|5737.3|5739.07|5739.07|5739.07|5739.07|5737.3|5737.3|0
1645615990000|2022-02-23 11:33:10|5735.52|5735.52|5737.3|5737.3|5739.07|5739.07|5735.52|5735.52|0
1645616060000|2022-02-23 11:34:20|5736.97|5736.97|5735.19|5735.19|5736.97|5736.97|5735.19|5735.19|0
1645616160000|2022-02-23 11:36:00|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|0
1645616190000|2022-02-23 11:36:30|5729.86|5729.86|5726.3|5726.3|5729.86|5729.86|5726.3|5726.3|0
1645616220000|2022-02-23 11:37:00|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|0
1645616290000|2022-02-23 11:38:10|5731.64|5731.64|5733.42|5733.42|5733.42|5733.42|5731.64|5731.64|0
1645616390000|2022-02-23 11:39:50|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|0
1645616460000|2022-02-23 11:41:00|5732.28|5732.28|5732.61|5732.61|5732.61|5732.61|5732.28|5732.28|0
1645616520000|2022-02-23 11:42:00|5734.39|5734.39|5745.06|5745.06|5745.06|5745.06|5734.39|5734.39|0
1645616540000|2022-02-23 11:42:20|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|0
1645616550000|2022-02-23 11:42:30|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|0
1645616570000|2022-02-23 11:42:50|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|0
1645616600000|2022-02-23 11:43:20|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|0
1645616620000|2022-02-23 11:43:40|5744.57|5744.57|5744.57|5744.57|5744.57|5744.57|5744.57|5744.57|0
1645616630000|2022-02-23 11:43:50|5742.8|5742.8|5744.57|5744.57|5744.57|5744.57|5742.8|5742.8|0
1645616640000|2022-02-23 11:44:00|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|0
1645616700000|2022-02-23 11:45:00|5746.03|5746.03|5745.38|5745.38|5746.03|5746.03|5745.38|5745.38|0
1645616750000|2022-02-23 11:45:50|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|0
1645616760000|2022-02-23 11:46:00|5745.38|5745.38|5741.82|5741.82|5745.38|5745.38|5741.82|5741.82|0
1645616780000|2022-02-23 11:46:20|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|0
1645616810000|2022-02-23 11:46:50|5738.27|5738.27|5743.6|5743.6|5743.6|5743.6|5738.27|5738.27|0
1645616860000|2022-02-23 11:47:40|5747.16|5747.16|5745.38|5745.38|5747.16|5747.16|5745.38|5745.38|0
1645616950000|2022-02-23 11:49:10|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1645617040000|2022-02-23 11:50:40|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|0
1645617060000|2022-02-23 11:51:00|5754.44|5754.44|5755.41|5755.41|5755.41|5755.41|5754.44|5754.44|0
1645617090000|2022-02-23 11:51:30|5757.19|5757.19|5757.19|5757.19|5757.19|5757.19|5757.19|5757.19|0
1645617170000|2022-02-23 11:52:50|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|0
1645617280000|2022-02-23 11:54:40|5750.07|5750.07|5741.18|5741.18|5750.07|5750.07|5741.18|5741.18|0
1645617300000|2022-02-23 11:55:00|5742.96|5742.96|5744.74|5744.74|5744.74|5744.74|5742.96|5742.96|0
1645617390000|2022-02-23 11:56:30|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|0
1645617550000|2022-02-23 11:59:10|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|0
1645617580000|2022-02-23 11:59:40|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|0
1645617600000|2022-02-23 12:00:00|5753.31|5753.31|5758.64|5758.64|5758.64|5758.64|5753.31|5753.31|0
1645617620000|2022-02-23 12:00:20|5760.42|5760.42|5763.01|5763.01|5763.01|5763.01|5760.42|5760.42|0
1645617660000|2022-02-23 12:01:00|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|0
1645617690000|2022-02-23 12:01:30|5763.01|5763.01|5761.23|5761.23|5763.01|5763.01|5761.23|5761.23|0
1645617720000|2022-02-23 12:02:00|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|0
1645617730000|2022-02-23 12:02:10|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|0
1645617740000|2022-02-23 12:02:20|5760.59|5760.59|5760.59|5760.59|5760.59|5760.59|5760.59|5760.59|0
1645617980000|2022-02-23 12:06:20|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|0
1645618120000|2022-02-23 12:08:40|5763.5|5763.5|5772.39|5772.39|5772.39|5772.39|5763.5|5763.5|0
1645618140000|2022-02-23 12:09:00|5767.05|5767.05|5759.94|5759.94|5767.05|5767.05|5759.94|5759.94|0
1645618240000|2022-02-23 12:10:40|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|0
1645618300000|2022-02-23 12:11:40|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|0
1645618370000|2022-02-23 12:12:50|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|5759.94|0
1645618430000|2022-02-23 12:13:50|5761.72|5761.72|5763.5|5763.5|5763.5|5763.5|5761.72|5761.72|0
1645618440000|2022-02-23 12:14:00|5765.28|5765.28|5768.83|5768.83|5768.83|5768.83|5765.28|5765.28|0
1645618480000|2022-02-23 12:14:40|5767.05|5767.05|5765.28|5765.28|5767.05|5767.05|5765.28|5765.28|0
1645618600000|2022-02-23 12:16:40|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|0
1645618720000|2022-02-23 12:18:40|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|0
1645618780000|2022-02-23 12:19:40|5759.94|5759.94|5760.91|5760.91|5760.91|5760.91|5759.94|5759.94|0
1645618900000|2022-02-23 12:21:40|5763.82|5763.82|5763.82|5763.82|5763.82|5763.82|5763.82|5763.82|0
1645618920000|2022-02-23 12:22:00|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|0
1645618980000|2022-02-23 12:23:00|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|0
1645619150000|2022-02-23 12:25:50|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|5763.5|5763.5|0
1645619170000|2022-02-23 12:26:10|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|0
1645619240000|2022-02-23 12:27:20|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|0
1645619260000|2022-02-23 12:27:40|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|0
1645619330000|2022-02-23 12:28:50|5765.93|5765.93|5765.93|5765.93|5765.93|5765.93|5765.93|5765.93|0
1645619410000|2022-02-23 12:30:10|5767.7|5767.7|5769.48|5769.48|5769.48|5769.48|5767.7|5767.7|0
1645619570000|2022-02-23 12:32:50|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|0
1645619660000|2022-02-23 12:34:20|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|0
1645619690000|2022-02-23 12:34:50|5773.04|5773.04|5773.04|5773.04|5774.82|5774.82|5773.04|5773.04|0
1645619700000|2022-02-23 12:35:00|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1645619710000|2022-02-23 12:35:10|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|0
1645619720000|2022-02-23 12:35:20|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|0
1645619760000|2022-02-23 12:36:00|5777.41|5777.41|5773.2|5773.2|5777.41|5777.41|5773.2|5773.2|0
1645619830000|2022-02-23 12:37:10|5771.42|5771.42|5762.53|5762.53|5771.42|5771.42|5762.53|5762.53|0
1645619880000|2022-02-23 12:38:00|5764.31|5764.31|5767.87|5767.87|5767.87|5767.87|5764.31|5764.31|0
1645619900000|2022-02-23 12:38:20|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|0
1645619940000|2022-02-23 12:39:00|5771.42|5771.42|5773.85|5773.85|5773.85|5773.85|5771.42|5771.42|0
1645619960000|2022-02-23 12:39:20|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|0
1645620020000|2022-02-23 12:40:20|5773.85|5773.85|5777.73|5777.73|5777.73|5777.73|5773.85|5773.85|0
1645620050000|2022-02-23 12:40:50|5781.29|5781.29|5779.51|5779.51|5783.07|5783.07|5779.51|5779.51|0
1645620060000|2022-02-23 12:41:00|5781.29|5781.29|5783.07|5783.07|5783.07|5783.07|5781.29|5781.29|0
1645620070000|2022-02-23 12:41:10|5786.62|5786.62|5784.84|5784.84|5786.62|5786.62|5784.84|5784.84|0
1645620180000|2022-02-23 12:43:00|5783.55|5783.55|5783.55|5783.55|5783.55|5783.55|5783.55|5783.55|0
1645620300000|2022-02-23 12:45:00|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|0
1645620350000|2022-02-23 12:45:50|5776.43|5776.43|5774.66|5774.66|5776.43|5776.43|5774.66|5774.66|0
1645620370000|2022-02-23 12:46:10|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|0
1645620530000|2022-02-23 12:48:50|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|0
1645620560000|2022-02-23 12:49:20|5769.8|5769.8|5769.8|5769.8|5769.8|5769.8|5769.8|5769.8|0
1645620570000|2022-02-23 12:49:30|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|0
1645620730000|2022-02-23 12:52:10|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|0
1645620810000|2022-02-23 12:53:30|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|5765.28|0
1645620820000|2022-02-23 12:53:40|5764.3|5764.3|5763.66|5763.66|5764.3|5764.3|5763.66|5763.66|0
1645620900000|2022-02-23 12:55:00|5765.44|5765.44|5767.21|5767.21|5767.21|5767.21|5765.44|5765.44|0
1645620970000|2022-02-23 12:56:10|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|0
1645621080000|2022-02-23 12:58:00|5768.99|5768.99|5776.11|5776.11|5776.11|5776.11|5768.99|5768.99|0
1645621140000|2022-02-23 12:59:00|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|0
1645621150000|2022-02-23 12:59:10|5779.67|5779.67|5779.67|5779.67|5781.44|5781.44|5779.67|5779.67|0
1645621180000|2022-02-23 12:59:40|5777.89|5777.89|5773.85|5773.85|5777.89|5777.89|5773.85|5773.85|0
1645621200000|2022-02-23 13:00:00|5777.4|5777.4|5776.11|5776.11|5777.4|5777.4|5776.11|5776.11|0
1645621260000|2022-02-23 13:01:00|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1645621280000|2022-02-23 13:01:20|5775.46|5775.46|5775.46|5775.46|5775.46|5775.46|5775.46|5775.46|0
1645621380000|2022-02-23 13:03:00|5777.24|5777.24|5777.56|5777.56|5777.56|5777.56|5777.24|5777.24|0
1645621410000|2022-02-23 13:03:30|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|0
1645621440000|2022-02-23 13:04:00|5772.23|5772.23|5772.23|5772.23|5772.23|5772.23|5772.23|5772.23|0
1645621550000|2022-02-23 13:05:50|5775.78|5775.78|5779.34|5779.34|5779.34|5779.34|5775.78|5775.78|0
1645621560000|2022-02-23 13:06:00|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|0
1645621570000|2022-02-23 13:06:10|5786.46|5786.46|5786.46|5786.46|5786.46|5786.46|5786.46|5786.46|0
1645621600000|2022-02-23 13:06:40|5784.84|5784.84|5785.16|5785.16|5785.16|5785.16|5784.84|5784.84|0
1645621610000|2022-02-23 13:06:50|5784.19|5784.19|5784.19|5784.19|5784.19|5784.19|5784.19|5784.19|0
1645621650000|2022-02-23 13:07:30|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|5780.63|0
1645621680000|2022-02-23 13:08:00|5777.08|5777.08|5773.52|5773.52|5777.08|5777.08|5773.52|5773.52|0
1645621690000|2022-02-23 13:08:10|5771.74|5771.74|5772.71|5772.71|5772.71|5772.71|5771.74|5771.74|0
1645621700000|2022-02-23 13:08:20|5774.49|5774.49|5778.05|5778.05|5778.05|5778.05|5774.49|5774.49|0
1645621720000|2022-02-23 13:08:40|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|5779.83|0
1645621750000|2022-02-23 13:09:10|5776.27|5776.27|5776.27|5776.27|5776.27|5776.27|5776.27|5776.27|0
1645621760000|2022-02-23 13:09:20|5775.94|5775.94|5775.3|5775.3|5775.94|5775.94|5775.3|5775.3|0
1645621770000|2022-02-23 13:09:30|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|0
1645621840000|2022-02-23 13:10:40|5777.72|5777.72|5779.5|5779.5|5779.5|5779.5|5777.72|5777.72|0
1645621900000|2022-02-23 13:11:40|5777.72|5777.72|5777.72|5777.72|5777.72|5777.72|5777.72|5777.72|0
1645622010000|2022-02-23 13:13:30|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|0
1645622100000|2022-02-23 13:15:00|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|0
1645622130000|2022-02-23 13:15:30|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|5778.69|0
1645622150000|2022-02-23 13:15:50|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|0
1645622160000|2022-02-23 13:16:00|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|0
1645622170000|2022-02-23 13:16:10|5784.03|5784.03|5784.03|5784.03|5784.03|5784.03|5784.03|5784.03|0
1645622320000|2022-02-23 13:18:40|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|0
1645622350000|2022-02-23 13:19:10|5783.87|5783.87|5782.09|5782.09|5783.87|5783.87|5782.09|5782.09|0
1645622410000|2022-02-23 13:20:10|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|0
1645622440000|2022-02-23 13:20:40|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|0
1645622450000|2022-02-23 13:20:50|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|0
1645622470000|2022-02-23 13:21:10|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|0
1645622530000|2022-02-23 13:22:10|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|0
1645622570000|2022-02-23 13:22:50|5782.74|5782.74|5782.74|5782.74|5782.74|5782.74|5782.74|5782.74|0
1645622580000|2022-02-23 13:23:00|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|5782.42|0
1645622660000|2022-02-23 13:24:20|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|0
1645622670000|2022-02-23 13:24:30|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|0
1645622760000|2022-02-23 13:26:00|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|0
1645622800000|2022-02-23 13:26:40|5773.52|5773.52|5764.63|5764.63|5773.52|5773.52|5764.63|5764.63|0
1645622820000|2022-02-23 13:27:00|5763.66|5763.66|5763.66|5763.66|5763.66|5763.66|5763.66|5763.66|0
1645622830000|2022-02-23 13:27:10|5763.33|5763.33|5764.95|5764.95|5764.95|5764.95|5763.01|5763.01|0
1645622840000|2022-02-23 13:27:20|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|0
1645622930000|2022-02-23 13:28:50|5759.62|5759.62|5764.95|5764.95|5764.95|5764.95|5759.62|5759.62|0
1645622940000|2022-02-23 13:29:00|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|0
1645623000000|2022-02-23 13:30:00|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|0
1645623060000|2022-02-23 13:31:00|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|0
1645623090000|2022-02-23 13:31:30|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|5766.73|0
1645623120000|2022-02-23 13:32:00|5768.51|5768.51|5769.48|5769.48|5769.48|5769.48|5768.51|5768.51|0
1645623180000|2022-02-23 13:33:00|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|0
1645623190000|2022-02-23 13:33:10|5773.04|5773.04|5771.42|5771.42|5773.04|5773.04|5771.42|5771.42|0
1645623310000|2022-02-23 13:35:10|5769.64|5769.64|5767.86|5767.86|5769.64|5769.64|5767.86|5767.86|0
1645623320000|2022-02-23 13:35:20|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|0
1645623340000|2022-02-23 13:35:40|5764.3|5764.3|5758.97|5758.97|5764.3|5764.3|5758.97|5758.97|0
1645623360000|2022-02-23 13:36:00|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|0
1645623420000|2022-02-23 13:37:00|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1645623440000|2022-02-23 13:37:20|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|0
1645623480000|2022-02-23 13:38:00|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|0
1645623520000|2022-02-23 13:38:40|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|5769.64|0
1645623620000|2022-02-23 13:40:20|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|0
1645623630000|2022-02-23 13:40:30|5768.67|5768.67|5768.35|5768.35|5768.67|5768.67|5768.35|5768.35|0
1645623690000|2022-02-23 13:41:30|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|5768.99|0
1645623700000|2022-02-23 13:41:40|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|0
1645623770000|2022-02-23 13:42:50|5767.37|5767.37|5768.35|5768.35|5768.35|5768.35|5767.37|5767.37|0
1645623790000|2022-02-23 13:43:10|5767.37|5767.37|5767.37|5767.37|5767.37|5767.37|5767.37|5767.37|0
1645623850000|2022-02-23 13:44:10|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|0
1645623870000|2022-02-23 13:44:30|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|0
1645623910000|2022-02-23 13:45:10|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|0
1645623960000|2022-02-23 13:46:00|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|0
1645624050000|2022-02-23 13:47:30|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|0
1645624120000|2022-02-23 13:48:40|5762.69|5762.69|5762.69|5762.69|5762.69|5762.69|5762.69|5762.69|0
1645624250000|2022-02-23 13:50:50|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1645624270000|2022-02-23 13:51:10|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|0
1645624280000|2022-02-23 13:51:20|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1645624300000|2022-02-23 13:51:40|5760.91|5760.91|5760.58|5760.58|5760.91|5760.91|5760.58|5760.58|0
1645624310000|2022-02-23 13:51:50|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|0
1645624320000|2022-02-23 13:52:00|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|0
1645624350000|2022-02-23 13:52:30|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1645624400000|2022-02-23 13:53:20|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|5760.91|0
1645624440000|2022-02-23 13:54:00|5759.94|5759.94|5759.29|5759.29|5759.94|5759.94|5759.29|5759.29|0
1645624480000|2022-02-23 13:54:40|5758.64|5758.64|5759.29|5759.29|5759.29|5759.29|5758.64|5758.64|0
1645624500000|2022-02-23 13:55:00|5761.07|5761.07|5765.27|5765.27|5765.27|5765.27|5761.07|5761.07|0
1645624510000|2022-02-23 13:55:10|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|0
1645624520000|2022-02-23 13:55:20|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|5767.05|5767.05|0
1645624540000|2022-02-23 13:55:40|5765.27|5765.27|5763.49|5763.49|5765.27|5765.27|5763.49|5763.49|0
1645624550000|2022-02-23 13:55:50|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|0
1645624580000|2022-02-23 13:56:20|5763.82|5763.82|5764.14|5764.14|5764.14|5764.14|5763.82|5763.82|0
1645624620000|2022-02-23 13:57:00|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|0
1645624650000|2022-02-23 13:57:30|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|0
1645624680000|2022-02-23 13:58:00|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|0
1645624690000|2022-02-23 13:58:10|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|5765.92|0
1645624780000|2022-02-23 13:59:40|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|0
1645624800000|2022-02-23 14:00:00|5769.32|5769.32|5768.67|5768.67|5769.32|5769.32|5768.67|5768.67|0
1645624810000|2022-02-23 14:00:10|5768.99|5768.99|5769.32|5769.32|5770.77|5770.77|5768.99|5768.99|0
1645624860000|2022-02-23 14:01:00|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|5771.1|0
1645624930000|2022-02-23 14:02:10|5767.54|5767.54|5763.33|5763.33|5767.54|5767.54|5763.33|5763.33|0
1645624940000|2022-02-23 14:02:20|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|0
1645624970000|2022-02-23 14:02:50|5758|5758|5758|5758|5758|5758|5758|5758|0
1645624980000|2022-02-23 14:03:00|5756.22|5756.22|5756.22|5756.22|5756.22|5756.22|5756.22|5756.22|0
1645625090000|2022-02-23 14:04:50|5758|5758|5758.64|5758.64|5758.64|5758.64|5758|5758|0
1645625100000|2022-02-23 14:05:00|5757.35|5757.35|5755.57|5755.57|5757.35|5757.35|5755.57|5755.57|0
1645625110000|2022-02-23 14:05:10|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|0
1645625170000|2022-02-23 14:06:10|5758|5758|5758|5758|5758|5758|5758|5758|0
1645625190000|2022-02-23 14:06:30|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|0
1645625220000|2022-02-23 14:07:00|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|5759.13|0
1645625230000|2022-02-23 14:07:10|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|0
1645625450000|2022-02-23 14:10:50|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|0
1645625500000|2022-02-23 14:11:40|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|0
1645625550000|2022-02-23 14:12:30|5754.92|5754.92|5751.37|5751.37|5754.92|5754.92|5751.37|5751.37|0
1645625620000|2022-02-23 14:13:40|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|0
1645625640000|2022-02-23 14:14:00|5753.79|5753.79|5755.89|5755.89|5755.89|5755.89|5753.79|5753.79|0
1645625650000|2022-02-23 14:14:10|5754.12|5754.12|5753.47|5753.47|5754.12|5754.12|5753.47|5753.47|0
1645625660000|2022-02-23 14:14:20|5753.14|5753.14|5753.14|5753.14|5753.14|5753.14|5753.14|5753.14|0
1645625670000|2022-02-23 14:14:30|5751.37|5751.37|5754.92|5754.92|5754.92|5754.92|5751.37|5751.37|0
1645625690000|2022-02-23 14:14:50|5756.7|5756.7|5760.26|5760.26|5760.26|5760.26|5756.7|5756.7|0
1645625730000|2022-02-23 14:15:30|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|0
1645625740000|2022-02-23 14:15:40|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|0
1645625760000|2022-02-23 14:16:00|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|0
1645625880000|2022-02-23 14:18:00|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|0
1645625900000|2022-02-23 14:18:20|5763.98|5763.98|5767.54|5767.54|5767.54|5767.54|5763.98|5763.98|0
1645625930000|2022-02-23 14:18:50|5769.16|5769.16|5769.8|5769.8|5769.8|5769.8|5769.16|5769.16|0
1645625940000|2022-02-23 14:19:00|5770.78|5770.78|5770.78|5770.78|5770.78|5770.78|5770.78|5770.78|0
1645625960000|2022-02-23 14:19:20|5769|5769|5769.32|5769.32|5769.32|5769.32|5769|5769|0
1645625980000|2022-02-23 14:19:40|5769|5769|5768.03|5768.03|5769|5769|5768.03|5768.03|0
1645626000000|2022-02-23 14:20:00|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|0
1645626030000|2022-02-23 14:20:30|5764.47|5764.47|5764.47|5764.47|5764.47|5764.47|5764.47|5764.47|0
1645626080000|2022-02-23 14:21:20|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|0
1645626100000|2022-02-23 14:21:40|5763.01|5763.01|5761.23|5761.23|5763.01|5763.01|5761.23|5761.23|0
1645626210000|2022-02-23 14:23:30|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|5763.01|0
1645626220000|2022-02-23 14:23:40|5764.79|5764.79|5766.57|5766.57|5766.57|5766.57|5764.79|5764.79|0
1645626240000|2022-02-23 14:24:00|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|0
1645626280000|2022-02-23 14:24:40|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|0
1645626310000|2022-02-23 14:25:10|5768.35|5768.35|5768.35|5768.35|5770.13|5770.13|5766.57|5766.57|0
1645626350000|2022-02-23 14:25:50|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|0
1645626360000|2022-02-23 14:26:00|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|5764.79|0
1645626380000|2022-02-23 14:26:20|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|0
1645626400000|2022-02-23 14:26:40|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|0
1645626420000|2022-02-23 14:27:00|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|0
1645626460000|2022-02-23 14:27:40|5763.66|5763.66|5761.88|5761.88|5763.66|5763.66|5761.88|5761.88|0
1645626480000|2022-02-23 14:28:00|5760.1|5760.1|5756.55|5756.55|5760.1|5760.1|5756.55|5756.55|0
1645626510000|2022-02-23 14:28:30|5758.32|5758.32|5757.35|5757.35|5758.32|5758.32|5757.35|5757.35|0
1645626590000|2022-02-23 14:29:50|5750.24|5750.24|5752.02|5752.02|5755.57|5755.57|5748.46|5748.46|0
1645626600000|2022-02-23 14:30:00|5750.24|5750.24|5744.25|5744.25|5750.24|5750.24|5742.48|5742.48|0
1645626610000|2022-02-23 14:30:10|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1645626620000|2022-02-23 14:30:20|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|0
1645626630000|2022-02-23 14:30:30|5749.91|5749.91|5751.69|5751.69|5751.69|5751.69|5749.91|5749.91|0
1645626640000|2022-02-23 14:30:40|5753.47|5753.47|5759.46|5759.46|5759.46|5759.46|5753.47|5753.47|0
1645626650000|2022-02-23 14:30:50|5764.79|5764.79|5763.01|5763.01|5764.79|5764.79|5763.01|5763.01|0
1645626660000|2022-02-23 14:31:00|5764.79|5764.79|5766.57|5766.57|5766.57|5766.57|5764.79|5764.79|0
1645626670000|2022-02-23 14:31:10|5764.79|5764.79|5766.57|5766.57|5766.57|5766.57|5764.79|5764.79|0
1645626690000|2022-02-23 14:31:30|5763.01|5763.01|5759.46|5759.46|5763.01|5763.01|5759.46|5759.46|0
1645626700000|2022-02-23 14:31:40|5757.68|5757.68|5754.12|5754.12|5757.68|5757.68|5754.12|5754.12|0
1645626720000|2022-02-23 14:32:00|5753.15|5753.15|5754.28|5754.28|5754.28|5754.28|5752.82|5752.82|0
1645626790000|2022-02-23 14:33:10|5757.84|5757.84|5763.17|5763.17|5763.17|5763.17|5757.84|5757.84|0
1645626800000|2022-02-23 14:33:20|5759.62|5759.62|5754.28|5754.28|5759.62|5759.62|5754.28|5754.28|0
1645626810000|2022-02-23 14:33:30|5754.6|5754.6|5759.94|5759.94|5759.94|5759.94|5754.6|5754.6|0
1645626820000|2022-02-23 14:33:40|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|0
1645626840000|2022-02-23 14:34:00|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|0
1645626900000|2022-02-23 14:35:00|5761.72|5761.72|5757.51|5757.51|5761.72|5761.72|5757.51|5757.51|0
1645626910000|2022-02-23 14:35:10|5756.87|5756.87|5747.97|5747.97|5756.87|5756.87|5747.97|5747.97|0
1645626940000|2022-02-23 14:35:40|5744.41|5744.41|5747.97|5747.97|5747.97|5747.97|5744.41|5744.41|0
1645626960000|2022-02-23 14:36:00|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|0
1645626980000|2022-02-23 14:36:20|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|0
1645627010000|2022-02-23 14:36:50|5739.08|5739.08|5738.11|5738.11|5739.08|5739.08|5738.11|5738.11|0
1645627020000|2022-02-23 14:37:00|5736.33|5736.33|5736.98|5736.98|5736.98|5736.98|5736.33|5736.33|0
1645627030000|2022-02-23 14:37:10|5735.2|5735.2|5729.86|5729.86|5735.2|5735.2|5729.86|5729.86|0
1645627040000|2022-02-23 14:37:20|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|0
1645627060000|2022-02-23 14:37:40|5735.2|5735.2|5735.2|5735.2|5735.2|5735.2|5733.42|5733.42|0
1645627080000|2022-02-23 14:38:00|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|0
1645627140000|2022-02-23 14:39:00|5735.2|5735.2|5735.2|5735.2|5735.2|5735.2|5733.42|5733.42|0
1645627150000|2022-02-23 14:39:10|5736.98|5736.98|5742.31|5742.31|5742.31|5742.31|5736.98|5736.98|0
1645627160000|2022-02-23 14:39:20|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|5745.87|0
1645627170000|2022-02-23 14:39:30|5746.19|5746.19|5747.16|5747.16|5748.62|5748.62|5746.19|5746.19|0
1645627180000|2022-02-23 14:39:40|5745.39|5745.39|5738.27|5738.27|5745.39|5745.39|5738.27|5738.27|0
1645627190000|2022-02-23 14:39:50|5743.61|5743.61|5748.94|5748.94|5748.94|5748.94|5743.61|5743.61|0
1645627200000|2022-02-23 14:40:00|5747.16|5747.16|5748.94|5748.94|5748.94|5748.94|5747.16|5747.16|0
1645627210000|2022-02-23 14:40:10|5748.62|5748.62|5750.4|5750.4|5752.18|5752.18|5746.84|5746.84|0
1645627220000|2022-02-23 14:40:20|5746.84|5746.84|5745.06|5745.06|5748.62|5748.62|5745.06|5745.06|0
1645627260000|2022-02-23 14:41:00|5743.28|5743.28|5745.06|5745.06|5745.06|5745.06|5741.5|5741.5|0
1645627280000|2022-02-23 14:41:20|5741.5|5741.5|5740.86|5740.86|5741.5|5741.5|5740.86|5740.86|0
1645627290000|2022-02-23 14:41:30|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|5742.64|0
1645627320000|2022-02-23 14:42:00|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|0
1645627330000|2022-02-23 14:42:10|5742.64|5742.64|5740.86|5740.86|5742.64|5742.64|5740.86|5740.86|0
1645627350000|2022-02-23 14:42:30|5737.3|5737.3|5735.52|5735.52|5737.3|5737.3|5735.52|5735.52|0
1645627360000|2022-02-23 14:42:40|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|0
1645627370000|2022-02-23 14:42:50|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|0
1645627410000|2022-02-23 14:43:30|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1645627430000|2022-02-23 14:43:50|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1645627440000|2022-02-23 14:44:00|5737.62|5737.62|5741.18|5741.18|5741.18|5741.18|5737.62|5737.62|0
1645627450000|2022-02-23 14:44:10|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1645627460000|2022-02-23 14:44:20|5744.41|5744.41|5747.97|5747.97|5747.97|5747.97|5744.41|5744.41|0
1645627470000|2022-02-23 14:44:30|5746.19|5746.19|5744.41|5744.41|5746.19|5746.19|5744.41|5744.41|0
1645627500000|2022-02-23 14:45:00|5747.97|5747.97|5746.84|5746.84|5747.97|5747.97|5746.19|5746.19|0
1645627520000|2022-02-23 14:45:20|5757.51|5757.51|5757.51|5757.51|5761.07|5761.07|5757.51|5757.51|0
1645627560000|2022-02-23 14:46:00|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|0
1645627590000|2022-02-23 14:46:30|5753.96|5753.96|5755.73|5755.73|5755.73|5755.73|5753.96|5753.96|0
1645627610000|2022-02-23 14:46:50|5759.29|5759.29|5757.51|5757.51|5759.29|5759.29|5753.96|5753.96|0
1645627620000|2022-02-23 14:47:00|5753.96|5753.96|5752.18|5752.18|5753.96|5753.96|5750.4|5750.4|0
1645627640000|2022-02-23 14:47:20|5753.96|5753.96|5755.41|5755.41|5755.41|5755.41|5753.63|5753.63|0
1645627650000|2022-02-23 14:47:30|5757.19|5757.19|5755.41|5755.41|5757.19|5757.19|5755.41|5755.41|0
1645627660000|2022-02-23 14:47:40|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|5753.63|0
1645627710000|2022-02-23 14:48:30|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|0
1645627730000|2022-02-23 14:48:50|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|0
1645627740000|2022-02-23 14:49:00|5757.51|5757.51|5757.51|5757.51|5757.51|5757.51|5757.51|5757.51|0
1645627750000|2022-02-23 14:49:10|5757.19|5757.19|5755.41|5755.41|5757.19|5757.19|5755.41|5755.41|0
1645627760000|2022-02-23 14:49:20|5753.63|5753.63|5760.75|5760.75|5760.75|5760.75|5753.63|5753.63|0
1645627780000|2022-02-23 14:49:40|5766.08|5766.08|5764.3|5764.3|5766.08|5766.08|5760.75|5760.75|0
1645627810000|2022-02-23 14:50:10|5760.75|5760.75|5758|5758|5760.75|5760.75|5758|5758|0
1645627820000|2022-02-23 14:50:20|5756.22|5756.22|5757.67|5757.67|5757.67|5757.67|5754.12|5754.12|0
1645627840000|2022-02-23 14:50:40|5752.34|5752.34|5754.12|5754.12|5754.12|5754.12|5752.34|5752.34|0
1645627850000|2022-02-23 14:50:50|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|0
1645627920000|2022-02-23 14:52:00|5749.1|5749.1|5747.32|5747.32|5749.1|5749.1|5747.32|5747.32|0
1645627930000|2022-02-23 14:52:10|5749.1|5749.1|5749.1|5749.1|5749.1|5749.1|5749.1|5749.1|0
1645627950000|2022-02-23 14:52:30|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|0
1645627980000|2022-02-23 14:53:00|5750.23|5750.23|5753.79|5753.79|5753.79|5753.79|5750.23|5750.23|0
1645627990000|2022-02-23 14:53:10|5755.57|5755.57|5757.35|5757.35|5757.35|5757.35|5755.57|5755.57|0
1645628010000|2022-02-23 14:53:30|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|0
1645628080000|2022-02-23 14:54:40|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|0
1645628090000|2022-02-23 14:54:50|5754.28|5754.28|5750.07|5750.07|5754.28|5754.28|5750.07|5750.07|0
1645628100000|2022-02-23 14:55:00|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|0
1645628110000|2022-02-23 14:55:10|5749.42|5749.42|5745.87|5745.87|5749.42|5749.42|5745.87|5745.87|0
1645628120000|2022-02-23 14:55:20|5747.16|5747.16|5747.48|5747.48|5749.26|5749.26|5747.16|5747.16|0
1645628140000|2022-02-23 14:55:40|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1645628160000|2022-02-23 14:56:00|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|0
1645628170000|2022-02-23 14:56:10|5750.72|5750.72|5748.94|5748.94|5750.72|5750.72|5748.94|5748.94|0
1645628180000|2022-02-23 14:56:20|5750.72|5750.72|5750.72|5750.72|5750.72|5750.72|5750.72|5750.72|0
1645628220000|2022-02-23 14:57:00|5752.5|5752.5|5756.05|5756.05|5756.05|5756.05|5752.5|5752.5|0
1645628230000|2022-02-23 14:57:10|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|5752.5|0
1645628270000|2022-02-23 14:57:50|5754.28|5754.28|5755.41|5755.41|5755.41|5755.41|5751.85|5751.85|0
1645628320000|2022-02-23 14:58:40|5753.63|5753.63|5751.85|5751.85|5753.63|5753.63|5750.07|5750.07|0
1645628340000|2022-02-23 14:59:00|5751.2|5751.2|5747.64|5747.64|5751.2|5751.2|5747.64|5747.64|0
1645628350000|2022-02-23 14:59:10|5747|5747|5747|5747|5747|5747|5747|5747|0
1645628360000|2022-02-23 14:59:20|5739.88|5739.88|5739.88|5739.88|5739.88|5739.88|5739.88|5739.88|0
1645628440000|2022-02-23 15:00:40|5738.1|5738.1|5738.1|5738.1|5738.1|5738.1|5736.33|5736.33|0
1645628450000|2022-02-23 15:00:50|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|0
1645628520000|2022-02-23 15:02:00|5737.46|5737.46|5737.13|5737.13|5737.46|5737.46|5737.13|5737.13|0
1645628530000|2022-02-23 15:02:10|5733.58|5733.58|5731.8|5731.8|5735.35|5735.35|5731.8|5731.8|0
1645628540000|2022-02-23 15:02:20|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|0
1645628550000|2022-02-23 15:02:30|5728.24|5728.24|5723.71|5723.71|5728.24|5728.24|5723.71|5723.71|0
1645628560000|2022-02-23 15:02:40|5721.93|5721.93|5725.49|5725.49|5725.49|5725.49|5720.15|5720.15|0
1645628570000|2022-02-23 15:02:50|5727.27|5727.27|5729.05|5729.05|5729.05|5729.05|5727.27|5727.27|0
1645628580000|2022-02-23 15:03:00|5729.69|5729.69|5733.25|5733.25|5733.25|5733.25|5729.69|5729.69|0
1645628610000|2022-02-23 15:03:30|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|5727.92|0
1645628620000|2022-02-23 15:03:40|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|0
1645628630000|2022-02-23 15:03:50|5727.59|5727.59|5731.15|5731.15|5731.15|5731.15|5727.59|5727.59|0
1645628640000|2022-02-23 15:04:00|5732.93|5732.93|5734.71|5734.71|5734.71|5734.71|5732.93|5732.93|0
1645628650000|2022-02-23 15:04:10|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|0
1645628660000|2022-02-23 15:04:20|5738.26|5738.26|5736.49|5736.49|5738.26|5738.26|5736.49|5736.49|0
1645628700000|2022-02-23 15:05:00|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|5737.13|0
1645628720000|2022-02-23 15:05:20|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|0
1645628770000|2022-02-23 15:06:10|5738.91|5738.91|5738.91|5738.91|5740.69|5740.69|5738.91|5738.91|0
1645628780000|2022-02-23 15:06:20|5737.13|5737.13|5735.35|5735.35|5738.91|5738.91|5735.35|5735.35|0
1645628790000|2022-02-23 15:06:30|5734.71|5734.71|5732.93|5732.93|5734.71|5734.71|5732.6|5732.6|0
1645628800000|2022-02-23 15:06:40|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|0
1645628820000|2022-02-23 15:07:00|5732.93|5732.93|5731.15|5731.15|5734.71|5734.71|5731.15|5731.15|0
1645628830000|2022-02-23 15:07:10|5734.71|5734.71|5732.93|5732.93|5734.71|5734.71|5732.93|5732.93|0
1645628840000|2022-02-23 15:07:20|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5729.37|5729.37|0
1645628850000|2022-02-23 15:07:30|5729.37|5729.37|5728.4|5728.4|5729.37|5729.37|5724.84|5724.84|0
1645628860000|2022-02-23 15:07:40|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|0
1645628910000|2022-02-23 15:08:30|5726.3|5726.3|5724.52|5724.52|5726.3|5726.3|5724.52|5724.52|0
1645628920000|2022-02-23 15:08:40|5726.3|5726.3|5724.52|5724.52|5726.3|5726.3|5724.52|5724.52|0
1645628930000|2022-02-23 15:08:50|5722.74|5722.74|5720.96|5720.96|5722.74|5722.74|5720.96|5720.96|0
1645628940000|2022-02-23 15:09:00|5722.74|5722.74|5726.3|5726.3|5726.3|5726.3|5722.74|5722.74|0
1645628950000|2022-02-23 15:09:10|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|5728.08|0
1645628970000|2022-02-23 15:09:30|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|0
1645628990000|2022-02-23 15:09:50|5731.63|5731.63|5732.6|5732.6|5732.6|5732.6|5731.63|5731.63|0
1645629000000|2022-02-23 15:10:00|5730.83|5730.83|5726.94|5726.94|5730.83|5730.83|5726.94|5726.94|0
1645629010000|2022-02-23 15:10:10|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|0
1645629020000|2022-02-23 15:10:20|5735.84|5735.84|5732.28|5732.28|5735.84|5735.84|5732.28|5732.28|0
1645629030000|2022-02-23 15:10:30|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|0
1645629040000|2022-02-23 15:10:40|5728.4|5728.4|5726.62|5726.62|5728.4|5728.4|5726.62|5726.62|0
1645629100000|2022-02-23 15:11:40|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|0
1645629120000|2022-02-23 15:12:00|5726.62|5726.62|5726.94|5726.94|5726.94|5726.94|5726.62|5726.62|0
1645629130000|2022-02-23 15:12:10|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|0
1645629150000|2022-02-23 15:12:30|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|0
1645629170000|2022-02-23 15:12:50|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|0
1645629180000|2022-02-23 15:13:00|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|0
1645629200000|2022-02-23 15:13:20|5731.15|5731.15|5729.37|5729.37|5731.15|5731.15|5729.37|5729.37|0
1645629220000|2022-02-23 15:13:40|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|0
1645629270000|2022-02-23 15:14:30|5734.71|5734.71|5732.93|5732.93|5734.71|5734.71|5732.93|5732.93|0
1645629280000|2022-02-23 15:14:40|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|0
1645629290000|2022-02-23 15:14:50|5734.71|5734.71|5736.49|5736.49|5736.49|5736.49|5734.71|5734.71|0
1645629300000|2022-02-23 15:15:00|5738.26|5738.26|5734.71|5734.71|5738.26|5738.26|5734.71|5734.71|0
1645629320000|2022-02-23 15:15:20|5732.93|5732.93|5731.15|5731.15|5732.93|5732.93|5731.15|5731.15|0
1645629340000|2022-02-23 15:15:40|5729.37|5729.37|5726.62|5726.62|5729.37|5729.37|5726.62|5726.62|0
1645629360000|2022-02-23 15:16:00|5728.4|5728.4|5730.18|5730.18|5730.18|5730.18|5728.4|5728.4|0
1645629370000|2022-02-23 15:16:10|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|5731.96|0
1645629380000|2022-02-23 15:16:20|5733.74|5733.74|5733.74|5733.74|5735.51|5735.51|5733.74|5733.74|0
1645629390000|2022-02-23 15:16:30|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|0
1645629450000|2022-02-23 15:17:30|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|0
1645629470000|2022-02-23 15:17:50|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|0
1645629480000|2022-02-23 15:18:00|5727.59|5727.59|5732.44|5732.44|5732.44|5732.44|5727.59|5727.59|0
1645629500000|2022-02-23 15:18:20|5732.12|5732.12|5731.8|5731.8|5732.12|5732.12|5731.8|5731.8|0
1645629540000|2022-02-23 15:19:00|5731.47|5731.47|5727.27|5727.27|5731.47|5731.47|5727.27|5727.27|0
1645629550000|2022-02-23 15:19:10|5725.49|5725.49|5717.73|5717.73|5725.49|5725.49|5717.73|5717.73|0
1645629560000|2022-02-23 15:19:20|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|5717.73|5717.73|0
1645629570000|2022-02-23 15:19:30|5721.28|5721.28|5719.51|5719.51|5721.28|5721.28|5719.51|5719.51|0
1645629590000|2022-02-23 15:19:50|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5717.08|5717.08|0
1645629610000|2022-02-23 15:20:10|5720.8|5720.8|5723.55|5723.55|5723.55|5723.55|5720.8|5720.8|0
1645629620000|2022-02-23 15:20:20|5721.77|5721.77|5722.1|5722.1|5722.1|5722.1|5721.77|5721.77|0
1645629630000|2022-02-23 15:20:30|5725.65|5725.65|5727.43|5727.43|5727.43|5727.43|5725.65|5725.65|0
1645629650000|2022-02-23 15:20:50|5725.65|5725.65|5727.43|5727.43|5727.43|5727.43|5725.65|5725.65|0
1645629680000|2022-02-23 15:21:20|5730.99|5730.99|5729.21|5729.21|5730.99|5730.99|5729.21|5729.21|0
1645629710000|2022-02-23 15:21:50|5727.43|5727.43|5727.43|5727.43|5727.43|5727.43|5722.1|5722.1|0
1645629730000|2022-02-23 15:22:10|5728.73|5728.73|5728.4|5728.4|5728.73|5728.73|5728.4|5728.4|0
1645629740000|2022-02-23 15:22:20|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|0
1645629780000|2022-02-23 15:23:00|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|5728.4|0
1645629810000|2022-02-23 15:23:30|5726.62|5726.62|5724.2|5724.2|5726.62|5726.62|5724.2|5724.2|0
1645629840000|2022-02-23 15:24:00|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|5722.42|0
1645629850000|2022-02-23 15:24:10|5720.64|5720.64|5722.42|5722.42|5722.42|5722.42|5720.64|5720.64|0
1645629860000|2022-02-23 15:24:20|5721.77|5721.77|5719.99|5719.99|5721.77|5721.77|5719.99|5719.99|0
1645629870000|2022-02-23 15:24:30|5716.44|5716.44|5717.57|5717.57|5718.21|5718.21|5716.44|5716.44|0
1645629880000|2022-02-23 15:24:40|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|0
1645629900000|2022-02-23 15:25:00|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|0
1645629920000|2022-02-23 15:25:20|5716.44|5716.44|5714.66|5714.66|5716.44|5716.44|5712.88|5712.88|0
1645629940000|2022-02-23 15:25:40|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1645629950000|2022-02-23 15:25:50|5710.78|5710.78|5710.78|5710.78|5710.78|5710.78|5710.78|5710.78|0
1645629960000|2022-02-23 15:26:00|5709|5709|5707.22|5707.22|5709|5709|5707.22|5707.22|0
1645629970000|2022-02-23 15:26:10|5709|5709|5705.44|5705.44|5710.78|5710.78|5705.44|5705.44|0
1645629980000|2022-02-23 15:26:20|5707.22|5707.22|5709|5709|5709|5709|5707.22|5707.22|0
1645629990000|2022-02-23 15:26:30|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|0
1645630010000|2022-02-23 15:26:50|5706.25|5706.25|5704.47|5704.47|5706.25|5706.25|5704.47|5704.47|0
1645630040000|2022-02-23 15:27:20|5702.69|5702.69|5699.13|5699.13|5702.69|5702.69|5699.13|5699.13|0
1645630050000|2022-02-23 15:27:30|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|0
1645630060000|2022-02-23 15:27:40|5692.02|5692.02|5697.35|5697.35|5699.13|5699.13|5692.02|5692.02|0
1645630070000|2022-02-23 15:27:50|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|0
1645630080000|2022-02-23 15:28:00|5697.35|5697.35|5698.64|5698.64|5702.69|5702.69|5697.35|5697.35|0
1645630100000|2022-02-23 15:28:20|5699.62|5699.62|5699.62|5699.62|5699.62|5699.62|5699.62|5699.62|0
1645630150000|2022-02-23 15:29:10|5701.39|5701.39|5702.85|5702.85|5703.17|5703.17|5701.39|5701.39|0
1645630160000|2022-02-23 15:29:20|5704.63|5704.63|5705.92|5705.92|5706.41|5706.41|5704.63|5704.63|0
1645630170000|2022-02-23 15:29:30|5709.48|5709.48|5707.7|5707.7|5709.48|5709.48|5707.7|5707.7|0
1645630180000|2022-02-23 15:29:40|5705.92|5705.92|5700.59|5700.59|5705.92|5705.92|5700.59|5700.59|0
1645630190000|2022-02-23 15:29:50|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5702.37|5702.37|0
1645630200000|2022-02-23 15:30:00|5705.92|5705.92|5705.92|5705.92|5707.7|5707.7|5705.92|5705.92|0
1645630210000|2022-02-23 15:30:10|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1645630240000|2022-02-23 15:30:40|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1645630270000|2022-02-23 15:31:10|5709.48|5709.48|5713.04|5713.04|5713.04|5713.04|5709.48|5709.48|0
1645630290000|2022-02-23 15:31:30|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5709.48|5709.48|0
1645630300000|2022-02-23 15:31:40|5712.23|5712.23|5712.55|5712.55|5712.55|5712.55|5712.23|5712.23|0
1645630310000|2022-02-23 15:31:50|5714.33|5714.33|5716.11|5716.11|5716.11|5716.11|5714.33|5714.33|0
1645630320000|2022-02-23 15:32:00|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|0
1645630330000|2022-02-23 15:32:10|5719.67|5719.67|5714.33|5714.33|5721.45|5721.45|5712.55|5712.55|0
1645630340000|2022-02-23 15:32:20|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|0
1645630400000|2022-02-23 15:33:20|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|0
1645630410000|2022-02-23 15:33:30|5716.11|5716.11|5716.11|5716.11|5716.11|5716.11|5716.11|5716.11|0
1645630420000|2022-02-23 15:33:40|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|0
1645630430000|2022-02-23 15:33:50|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|0
1645630440000|2022-02-23 15:34:00|5719.67|5719.67|5716.11|5716.11|5719.67|5719.67|5716.11|5716.11|0
1645630470000|2022-02-23 15:34:30|5717.89|5717.89|5719.51|5719.51|5719.51|5719.51|5717.89|5717.89|0
1645630480000|2022-02-23 15:34:40|5719.19|5719.19|5720.96|5720.96|5720.96|5720.96|5719.19|5719.19|0
1645630500000|2022-02-23 15:35:00|5721.94|5721.94|5721.61|5721.61|5721.94|5721.94|5721.61|5721.61|0
1645630510000|2022-02-23 15:35:10|5723.39|5723.39|5724.68|5724.68|5724.68|5724.68|5723.39|5723.39|0
1645630520000|2022-02-23 15:35:20|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1645630540000|2022-02-23 15:35:40|5730.02|5730.02|5728.24|5728.24|5730.02|5730.02|5728.24|5728.24|0
1645630550000|2022-02-23 15:35:50|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1645630590000|2022-02-23 15:36:30|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|0
1645630620000|2022-02-23 15:37:00|5730.02|5730.02|5730.99|5730.99|5730.99|5730.99|5730.02|5730.02|0
1645630630000|2022-02-23 15:37:10|5732.77|5732.77|5730.99|5730.99|5732.77|5732.77|5730.99|5730.99|0
1645630650000|2022-02-23 15:37:30|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|0
1645630660000|2022-02-23 15:37:40|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1645630670000|2022-02-23 15:37:50|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|5726.79|0
1645630710000|2022-02-23 15:38:30|5725.01|5725.01|5723.23|5723.23|5725.01|5725.01|5723.23|5723.23|0
1645630740000|2022-02-23 15:39:00|5723.55|5723.55|5722.91|5722.91|5723.55|5723.55|5722.91|5722.91|0
1645630780000|2022-02-23 15:39:40|5721.13|5721.13|5717.73|5717.73|5721.13|5721.13|5717.73|5717.73|0
1645630790000|2022-02-23 15:39:50|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|5718.05|0
1645630800000|2022-02-23 15:40:00|5718.38|5718.38|5718.7|5718.7|5718.7|5718.7|5718.38|5718.38|0
1645630840000|2022-02-23 15:40:40|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|0
1645630850000|2022-02-23 15:40:50|5718.7|5718.7|5716.92|5716.92|5718.7|5718.7|5716.92|5716.92|0
1645630860000|2022-02-23 15:41:00|5720.48|5720.48|5720.48|5720.48|5720.48|5720.48|5720.48|5720.48|0
1645630910000|2022-02-23 15:41:50|5721.77|5721.77|5721.45|5721.45|5721.77|5721.77|5721.45|5721.45|0
1645630980000|2022-02-23 15:43:00|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1645630990000|2022-02-23 15:43:10|5722.58|5722.58|5720.8|5720.8|5722.58|5722.58|5720.8|5720.8|0
1645631000000|2022-02-23 15:43:20|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|0
1645631010000|2022-02-23 15:43:30|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|0
1645631030000|2022-02-23 15:43:50|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1645631040000|2022-02-23 15:44:00|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|0
1645631070000|2022-02-23 15:44:30|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|0
1645631090000|2022-02-23 15:44:50|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|5720.16|0
1645631100000|2022-02-23 15:45:00|5721.94|5721.94|5723.71|5723.71|5723.71|5723.71|5720.16|5720.16|0
1645631110000|2022-02-23 15:45:10|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|0
1645631120000|2022-02-23 15:45:20|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|0
1645631140000|2022-02-23 15:45:40|5719.83|5719.83|5719.83|5719.83|5719.83|5719.83|5719.83|5719.83|0
1645631160000|2022-02-23 15:46:00|5721.61|5721.61|5721.61|5721.61|5723.39|5723.39|5721.61|5721.61|0
1645631190000|2022-02-23 15:46:30|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|0
1645631210000|2022-02-23 15:46:50|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|5726.95|0
1645631220000|2022-02-23 15:47:00|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|5725.17|0
1645631250000|2022-02-23 15:47:30|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|0
1645631280000|2022-02-23 15:48:00|5721.61|5721.61|5719.51|5719.51|5721.61|5721.61|5719.51|5719.51|0
1645631290000|2022-02-23 15:48:10|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|0
1645631300000|2022-02-23 15:48:20|5720.32|5720.32|5720.32|5720.32|5720.32|5720.32|5720.32|5720.32|0
1645631340000|2022-02-23 15:49:00|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|5718.54|0
1645631390000|2022-02-23 15:49:50|5719.51|5719.51|5720.48|5720.48|5720.48|5720.48|5719.51|5719.51|0
1645631450000|2022-02-23 15:50:50|5722.26|5722.26|5722.26|5722.26|5722.26|5722.26|5722.26|5722.26|0
1645631470000|2022-02-23 15:51:10|5724.04|5724.04|5722.26|5722.26|5724.04|5724.04|5722.26|5722.26|0
1645631480000|2022-02-23 15:51:20|5720.48|5720.48|5718.38|5718.38|5720.48|5720.48|5718.38|5718.38|0
1645631490000|2022-02-23 15:51:30|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|0
1645631520000|2022-02-23 15:52:00|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1645631580000|2022-02-23 15:53:00|5721.94|5721.94|5720.16|5720.16|5721.94|5721.94|5720.16|5720.16|0
1645631600000|2022-02-23 15:53:20|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|0
1645631620000|2022-02-23 15:53:40|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1645631640000|2022-02-23 15:54:00|5723.39|5723.39|5723.07|5723.07|5723.39|5723.39|5723.07|5723.07|0
1645631650000|2022-02-23 15:54:10|5721.29|5721.29|5719.51|5719.51|5721.29|5721.29|5719.51|5719.51|0
1645631700000|2022-02-23 15:55:00|5721.29|5721.29|5723.07|5723.07|5723.07|5723.07|5721.29|5721.29|0
1645631720000|2022-02-23 15:55:20|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|0
1645631730000|2022-02-23 15:55:30|5724.2|5724.2|5722.42|5722.42|5724.2|5724.2|5722.42|5722.42|0
1645631740000|2022-02-23 15:55:40|5722.1|5722.1|5721.29|5721.29|5722.1|5722.1|5720.32|5720.32|0
1645631750000|2022-02-23 15:55:50|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5719.83|5719.83|0
1645631780000|2022-02-23 15:56:20|5719.99|5719.99|5718.21|5718.21|5719.99|5719.99|5718.21|5718.21|0
1645631800000|2022-02-23 15:56:40|5719.99|5719.99|5718.21|5718.21|5719.99|5719.99|5716.44|5716.44|0
1645631810000|2022-02-23 15:56:50|5716.44|5716.44|5718.21|5718.21|5718.21|5718.21|5716.44|5716.44|0
1645631840000|2022-02-23 15:57:20|5718.54|5718.54|5720.32|5720.32|5720.32|5720.32|5718.54|5718.54|0
1645631860000|2022-02-23 15:57:40|5722.1|5722.1|5722.1|5722.1|5722.1|5722.1|5722.1|5722.1|0
1645631890000|2022-02-23 15:58:10|5723.87|5723.87|5725.65|5725.65|5725.65|5725.65|5723.87|5723.87|0
1645631900000|2022-02-23 15:58:20|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|5723.87|0
1645631940000|2022-02-23 15:59:00|5725.17|5725.17|5724.52|5724.52|5725.17|5725.17|5724.52|5724.52|0
1645631990000|2022-02-23 15:59:50|5722.74|5722.74|5720.96|5720.96|5722.74|5722.74|5720.96|5720.96|0
1645632000000|2022-02-23 16:00:00|5719.19|5719.19|5717.41|5717.41|5720.96|5720.96|5717.41|5717.41|0
1645632020000|2022-02-23 16:00:20|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|5715.63|0
1645632030000|2022-02-23 16:00:30|5717.41|5717.41|5717.41|5717.41|5717.41|5717.41|5717.41|5717.41|0
1645632050000|2022-02-23 16:00:50|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|0
1645632070000|2022-02-23 16:01:10|5722.74|5722.74|5721.29|5721.29|5723.07|5723.07|5721.29|5721.29|0
1645632120000|2022-02-23 16:02:00|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|0
1645632130000|2022-02-23 16:02:10|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|0
1645632170000|2022-02-23 16:02:50|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|5720.64|0
1645632190000|2022-02-23 16:03:10|5721.29|5721.29|5722.26|5722.26|5722.26|5722.26|5721.29|5721.29|0
1645632210000|2022-02-23 16:03:30|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|0
1645632230000|2022-02-23 16:03:50|5724.36|5724.36|5724.36|5724.36|5724.36|5724.36|5724.36|5724.36|0
1645632240000|2022-02-23 16:04:00|5726.14|5726.14|5722.58|5722.58|5726.14|5726.14|5722.58|5722.58|0
1645632250000|2022-02-23 16:04:10|5720.8|5720.8|5718.38|5718.38|5720.8|5720.8|5718.05|5718.05|0
1645632260000|2022-02-23 16:04:20|5718.05|5718.05|5718.38|5718.38|5718.38|5718.38|5718.05|5718.05|0
1645632270000|2022-02-23 16:04:30|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|0
1645632280000|2022-02-23 16:04:40|5720|5720|5719.02|5719.02|5720|5720|5719.02|5719.02|0
1645632350000|2022-02-23 16:05:50|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1645632370000|2022-02-23 16:06:10|5717.25|5717.25|5715.47|5715.47|5717.25|5717.25|5715.47|5715.47|0
1645632380000|2022-02-23 16:06:20|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|0
1645632390000|2022-02-23 16:06:30|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|0
1645632430000|2022-02-23 16:07:10|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|0
1645632530000|2022-02-23 16:08:50|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|0
1645632540000|2022-02-23 16:09:00|5716.28|5716.28|5710.94|5710.94|5716.28|5716.28|5710.94|5710.94|0
1645632550000|2022-02-23 16:09:10|5709.97|5709.97|5709.97|5709.97|5709.97|5709.97|5709.97|5709.97|0
1645632590000|2022-02-23 16:09:50|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1645632600000|2022-02-23 16:10:00|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|0
1645632630000|2022-02-23 16:10:30|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1645632650000|2022-02-23 16:10:50|5715.3|5715.3|5715.3|5715.3|5715.95|5715.95|5715.3|5715.3|0
1645632670000|2022-02-23 16:11:10|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|0
1645632680000|2022-02-23 16:11:20|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|0
1645632720000|2022-02-23 16:12:00|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|0
1645632770000|2022-02-23 16:12:50|5715.3|5715.3|5711.75|5711.75|5715.3|5715.3|5711.75|5711.75|0
1645632780000|2022-02-23 16:13:00|5713.53|5713.53|5715.3|5715.3|5715.3|5715.3|5713.53|5713.53|0
1645632790000|2022-02-23 16:13:10|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|0
1645632820000|2022-02-23 16:13:40|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1645632830000|2022-02-23 16:13:50|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|0
1645632850000|2022-02-23 16:14:10|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|0
1645632880000|2022-02-23 16:14:40|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|5713.53|0
1645633010000|2022-02-23 16:16:50|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|0
1645633020000|2022-02-23 16:17:00|5716.6|5716.6|5716.6|5716.6|5716.6|5716.6|5716.6|5716.6|0
1645633070000|2022-02-23 16:17:50|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|0
1645633090000|2022-02-23 16:18:10|5713.04|5713.04|5713.04|5713.04|5713.04|5713.04|5713.04|5713.04|0
1645633110000|2022-02-23 16:18:30|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1645633140000|2022-02-23 16:19:00|5710.62|5710.62|5710.29|5710.29|5710.62|5710.62|5710.29|5710.29|0
1645633150000|2022-02-23 16:19:10|5712.07|5712.07|5711.75|5711.75|5712.07|5712.07|5711.75|5711.75|0
1645633160000|2022-02-23 16:19:20|5713.53|5713.53|5711.75|5711.75|5713.53|5713.53|5711.75|5711.75|0
1645633180000|2022-02-23 16:19:40|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|0
1645633200000|2022-02-23 16:20:00|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|0
1645633240000|2022-02-23 16:20:40|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|0
1645633390000|2022-02-23 16:23:10|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|0
1645633430000|2022-02-23 16:23:50|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|0
1645633450000|2022-02-23 16:24:10|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|5714.66|0
1645633470000|2022-02-23 16:24:30|5715.63|5715.63|5715.95|5715.95|5715.95|5715.95|5715.63|5715.63|0
1645633500000|2022-02-23 16:25:00|5719.51|5719.51|5717.73|5717.73|5719.51|5719.51|5717.73|5717.73|0
1645633510000|2022-02-23 16:25:10|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|5719.51|0
1645633530000|2022-02-23 16:25:30|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|0
1645633580000|2022-02-23 16:26:20|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|5721.61|0
1645633590000|2022-02-23 16:26:30|5723.39|5723.39|5724.04|5724.04|5724.04|5724.04|5723.39|5723.39|0
1645633630000|2022-02-23 16:27:10|5722.26|5722.26|5724.04|5724.04|5724.04|5724.04|5722.26|5722.26|0
1645633650000|2022-02-23 16:27:30|5724.36|5724.36|5727.92|5727.92|5727.92|5727.92|5724.36|5724.36|0
1645633660000|2022-02-23 16:27:40|5726.14|5726.14|5726.14|5726.14|5727.92|5727.92|5726.14|5726.14|0
1645633670000|2022-02-23 16:27:50|5727.92|5727.92|5726.14|5726.14|5727.92|5727.92|5726.14|5726.14|0
1645633680000|2022-02-23 16:28:00|5725.82|5725.82|5729.37|5729.37|5729.37|5729.37|5725.82|5725.82|0
1645633690000|2022-02-23 16:28:10|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|0
1645633700000|2022-02-23 16:28:20|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5731.15|5731.15|0
1645633720000|2022-02-23 16:28:40|5731.15|5731.15|5732.93|5732.93|5732.93|5732.93|5731.15|5731.15|0
1645633740000|2022-02-23 16:29:00|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|0
1645633770000|2022-02-23 16:29:30|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|5731.15|0
1645633790000|2022-02-23 16:29:50|5729.37|5729.37|5733.74|5733.74|5734.71|5734.71|5729.37|5729.37|0
1645690500000|2022-02-24 08:15:00|5588.19|5588.19|5595.3|5595.3|5595.3|5595.3|5586.41|5586.41|0
1645690510000|2022-02-24 08:15:10|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|0
1645690520000|2022-02-24 08:15:20|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|0
1645690550000|2022-02-24 08:15:50|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|5611.31|0
1645690570000|2022-02-24 08:16:10|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|0
1645690580000|2022-02-24 08:16:20|5607.75|5607.75|5602.42|5602.42|5607.75|5607.75|5602.42|5602.42|0
1645690590000|2022-02-24 08:16:30|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|0
1645690600000|2022-02-24 08:16:40|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|0
1645690610000|2022-02-24 08:16:50|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|5602.42|0
1645690630000|2022-02-24 08:17:10|5607.75|5607.75|5609.69|5609.69|5609.69|5609.69|5607.75|5607.75|0
1645690640000|2022-02-24 08:17:20|5610.34|5610.34|5610.34|5610.34|5610.34|5610.34|5610.34|5610.34|0
1645690660000|2022-02-24 08:17:40|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|0
1645690670000|2022-02-24 08:17:50|5620.85|5620.85|5617.3|5617.3|5620.85|5620.85|5617.3|5617.3|0
1645690680000|2022-02-24 08:18:00|5620.85|5620.85|5615.52|5615.52|5620.85|5620.85|5615.52|5615.52|0
1645690690000|2022-02-24 08:18:10|5613.74|5613.74|5613.74|5613.74|5613.74|5613.74|5613.74|5613.74|0
1645690700000|2022-02-24 08:18:20|5610.18|5610.18|5606.62|5606.62|5610.18|5610.18|5606.62|5606.62|0
1645690720000|2022-02-24 08:18:40|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|0
1645690740000|2022-02-24 08:19:00|5611.96|5611.96|5611.96|5611.96|5611.96|5611.96|5611.96|5611.96|0
1645690750000|2022-02-24 08:19:10|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|5612.93|0
1645690770000|2022-02-24 08:19:30|5613.58|5613.58|5613.58|5613.58|5613.58|5613.58|5613.58|5613.58|0
1645690780000|2022-02-24 08:19:40|5615.52|5615.52|5615.52|5615.52|5615.52|5615.52|5615.52|5615.52|0
1645690790000|2022-02-24 08:19:50|5616.49|5616.49|5621.83|5621.83|5621.83|5621.83|5616.49|5616.49|0
1645690800000|2022-02-24 08:20:00|5623.61|5623.61|5627.16|5627.16|5627.16|5627.16|5623.61|5623.61|0
1645690810000|2022-02-24 08:20:10|5627.81|5627.81|5627.81|5627.81|5627.81|5627.81|5627.81|5627.81|0
1645690840000|2022-02-24 08:20:40|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|0
1645690850000|2022-02-24 08:20:50|5628.3|5628.3|5624.74|5624.74|5628.3|5628.3|5624.74|5624.74|0
1645690880000|2022-02-24 08:21:20|5622.96|5622.96|5622.96|5622.96|5622.96|5622.96|5622.96|5622.96|0
1645690920000|2022-02-24 08:22:00|5621.18|5621.18|5622.96|5622.96|5622.96|5622.96|5621.18|5621.18|0
1645690950000|2022-02-24 08:22:30|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|5624.74|0
1645690960000|2022-02-24 08:22:40|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|5626.52|0
1645690980000|2022-02-24 08:23:00|5631.85|5631.85|5630.88|5630.88|5631.85|5631.85|5630.88|5630.88|0
1645690990000|2022-02-24 08:23:10|5627.33|5627.33|5625.71|5625.71|5627.33|5627.33|5625.71|5625.71|0
1645691000000|2022-02-24 08:23:20|5624.74|5624.74|5617.62|5617.62|5624.74|5624.74|5614.06|5614.06|0
1645691030000|2022-02-24 08:23:50|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|5621.18|0
1645691040000|2022-02-24 08:24:00|5624.74|5624.74|5631.04|5631.04|5631.04|5631.04|5624.74|5624.74|0
1645691050000|2022-02-24 08:24:10|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|0
1645691070000|2022-02-24 08:24:30|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|5634.6|0
1645691090000|2022-02-24 08:24:50|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|0
1645691150000|2022-02-24 08:25:50|5641.72|5641.72|5645.27|5645.27|5645.27|5645.27|5641.72|5641.72|0
1645691240000|2022-02-24 08:27:20|5647.05|5647.05|5641.72|5641.72|5647.05|5647.05|5641.72|5641.72|0
1645691260000|2022-02-24 08:27:40|5643.49|5643.49|5645.27|5645.27|5645.27|5645.27|5643.49|5643.49|0
1645691290000|2022-02-24 08:28:10|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|0
1645691300000|2022-02-24 08:28:20|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|0
1645691310000|2022-02-24 08:28:30|5639.94|5639.94|5641.72|5641.72|5641.72|5641.72|5639.94|5639.94|0
1645691330000|2022-02-24 08:28:50|5636.38|5636.38|5630.56|5630.56|5636.38|5636.38|5630.56|5630.56|0
1645691340000|2022-02-24 08:29:00|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|5629.58|0
1645691350000|2022-02-24 08:29:10|5630.23|5630.23|5627.65|5627.65|5631.2|5631.2|5627.65|5627.65|0
1645691380000|2022-02-24 08:29:40|5624.09|5624.09|5625.87|5625.87|5625.87|5625.87|5624.09|5624.09|0
1645691390000|2022-02-24 08:29:50|5625.22|5625.22|5634.11|5634.11|5634.11|5634.11|5625.22|5625.22|0
1645691400000|2022-02-24 08:30:00|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1645691410000|2022-02-24 08:30:10|5635.89|5635.89|5644.63|5644.63|5644.63|5644.63|5635.89|5635.89|0
1645691470000|2022-02-24 08:31:10|5642.85|5642.85|5639.29|5639.29|5642.85|5642.85|5639.29|5639.29|0
1645691480000|2022-02-24 08:31:20|5641.07|5641.07|5638.97|5638.97|5641.07|5641.07|5638.97|5638.97|0
1645691500000|2022-02-24 08:31:40|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|0
1645691520000|2022-02-24 08:32:00|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|0
1645691530000|2022-02-24 08:32:10|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|0
1645691540000|2022-02-24 08:32:20|5641.88|5641.88|5641.88|5641.88|5641.88|5641.88|5641.88|5641.88|0
1645691550000|2022-02-24 08:32:30|5643.17|5643.17|5650.29|5650.29|5650.29|5650.29|5643.17|5643.17|0
1645691560000|2022-02-24 08:32:40|5644.95|5644.95|5646.73|5646.73|5646.73|5646.73|5644.95|5644.95|0
1645691570000|2022-02-24 08:32:50|5648.51|5648.51|5650.29|5650.29|5652.06|5652.06|5648.51|5648.51|0
1645691580000|2022-02-24 08:33:00|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|0
1645691640000|2022-02-24 08:34:00|5653.84|5653.84|5653.84|5653.84|5653.84|5653.84|5653.84|5653.84|0
1645691650000|2022-02-24 08:34:10|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|5654.81|0
1645691660000|2022-02-24 08:34:20|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|5651.26|0
1645691700000|2022-02-24 08:35:00|5649.48|5649.48|5649.48|5649.48|5649.48|5649.48|5649.48|5649.48|0
1645691720000|2022-02-24 08:35:20|5647.7|5647.7|5642.36|5642.36|5647.7|5647.7|5642.36|5642.36|0
1645691730000|2022-02-24 08:35:30|5638.81|5638.81|5635.89|5635.89|5638.81|5638.81|5635.89|5635.89|0
1645691740000|2022-02-24 08:35:40|5634.11|5634.11|5632.33|5632.33|5634.11|5634.11|5632.33|5632.33|0
1645691760000|2022-02-24 08:36:00|5627|5627|5624.57|5624.57|5627|5627|5624.57|5624.57|0
1645691770000|2022-02-24 08:36:10|5622.79|5622.79|5621.01|5621.01|5622.79|5622.79|5621.01|5621.01|0
1645691780000|2022-02-24 08:36:20|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|5619.24|0
1645691790000|2022-02-24 08:36:30|5621.01|5621.01|5622.79|5622.79|5622.79|5622.79|5621.01|5621.01|0
1645691800000|2022-02-24 08:36:40|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|0
1645691810000|2022-02-24 08:36:50|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|5629.91|0
1645691850000|2022-02-24 08:37:30|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|5628.13|0
1645691890000|2022-02-24 08:38:10|5626.51|5626.51|5630.07|5630.07|5630.07|5630.07|5626.51|5626.51|0
1645691900000|2022-02-24 08:38:20|5638.96|5638.96|5635.4|5635.4|5638.96|5638.96|5635.4|5635.4|0
1645691910000|2022-02-24 08:38:30|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|5637.18|0
1645691920000|2022-02-24 08:38:40|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|0
1645691930000|2022-02-24 08:38:50|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|0
1645691970000|2022-02-24 08:39:30|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|0
1645691990000|2022-02-24 08:39:50|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|5647.86|0
1645692000000|2022-02-24 08:40:00|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|0
1645692020000|2022-02-24 08:40:20|5644.3|5644.3|5642.52|5642.52|5644.3|5644.3|5642.52|5642.52|0
1645692030000|2022-02-24 08:40:30|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|0
1645692060000|2022-02-24 08:41:00|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|0
1645692090000|2022-02-24 08:41:30|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|0
1645692110000|2022-02-24 08:41:50|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|0
1645692120000|2022-02-24 08:42:00|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1645692140000|2022-02-24 08:42:20|5633.63|5633.63|5633.63|5633.63|5633.63|5633.63|5633.63|5633.63|0
1645692150000|2022-02-24 08:42:30|5629.74|5629.74|5624.41|5624.41|5629.74|5629.74|5624.41|5624.41|0
1645692160000|2022-02-24 08:42:40|5629.74|5629.74|5631.52|5631.52|5631.52|5631.52|5629.74|5629.74|0
1645692180000|2022-02-24 08:43:00|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|5632.49|0
1645692210000|2022-02-24 08:43:30|5636.05|5636.05|5637.83|5637.83|5637.83|5637.83|5636.05|5636.05|0
1645692250000|2022-02-24 08:44:10|5639.61|5639.61|5641.39|5641.39|5641.39|5641.39|5639.61|5639.61|0
1645692260000|2022-02-24 08:44:20|5642.68|5642.68|5646.24|5646.24|5646.24|5646.24|5642.68|5642.68|0
1645692270000|2022-02-24 08:44:30|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|5649.8|5649.8|0
1645692290000|2022-02-24 08:44:50|5653.36|5653.36|5651.58|5651.58|5653.36|5653.36|5651.58|5651.58|0
1645692310000|2022-02-24 08:45:10|5649.8|5649.8|5648.02|5648.02|5649.8|5649.8|5648.02|5648.02|0
1645692320000|2022-02-24 08:45:20|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|0
1645692360000|2022-02-24 08:46:00|5649.8|5649.8|5651.42|5651.42|5651.42|5651.42|5649.8|5649.8|0
1645692370000|2022-02-24 08:46:10|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|0
1645692400000|2022-02-24 08:46:40|5653.2|5653.2|5653.2|5653.2|5653.2|5653.2|5653.2|5653.2|0
1645692410000|2022-02-24 08:46:50|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|5654.97|0
1645692420000|2022-02-24 08:47:00|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|0
1645692470000|2022-02-24 08:47:50|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|0
1645692530000|2022-02-24 08:48:50|5666.29|5666.29|5667.26|5667.26|5667.26|5667.26|5666.29|5666.29|0
1645692560000|2022-02-24 08:49:20|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|0
1645692570000|2022-02-24 08:49:30|5667.26|5667.26|5665.49|5665.49|5667.26|5667.26|5665.49|5665.49|0
1645692580000|2022-02-24 08:49:40|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|0
1645692620000|2022-02-24 08:50:20|5657.72|5657.72|5655.95|5655.95|5657.72|5657.72|5655.95|5655.95|0
1645692680000|2022-02-24 08:51:20|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|0
1645692690000|2022-02-24 08:51:30|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|0
1645692710000|2022-02-24 08:51:50|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|0
1645692720000|2022-02-24 08:52:00|5656.92|5656.92|5655.14|5655.14|5656.92|5656.92|5655.14|5655.14|0
1645692730000|2022-02-24 08:52:10|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|0
1645692740000|2022-02-24 08:52:20|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|0
1645692790000|2022-02-24 08:53:10|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|5658.69|0
1645692800000|2022-02-24 08:53:20|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|0
1645692820000|2022-02-24 08:53:40|5662.25|5662.25|5662.25|5662.25|5662.25|5662.25|5662.25|5662.25|0
1645692840000|2022-02-24 08:54:00|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|5660.47|0
1645692850000|2022-02-24 08:54:10|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|0
1645692860000|2022-02-24 08:54:20|5658.69|5658.69|5656.92|5656.92|5658.69|5658.69|5656.92|5656.92|0
1645692880000|2022-02-24 08:54:40|5655.14|5655.14|5653.2|5653.2|5655.14|5655.14|5653.2|5653.2|0
1645692910000|2022-02-24 08:55:10|5654.97|5654.97|5655.95|5655.95|5655.95|5655.95|5654.97|5654.97|0
1645692920000|2022-02-24 08:55:20|5657.72|5657.72|5659.5|5659.5|5659.5|5659.5|5657.72|5657.72|0
1645692930000|2022-02-24 08:55:30|5661.28|5661.28|5665.81|5665.81|5665.81|5665.81|5661.28|5661.28|0
1645692940000|2022-02-24 08:55:40|5669.37|5669.37|5668.72|5668.72|5669.37|5669.37|5668.72|5668.72|0
1645692960000|2022-02-24 08:56:00|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|0
1645692980000|2022-02-24 08:56:20|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|0
1645692990000|2022-02-24 08:56:30|5665.16|5665.16|5661.6|5661.6|5666.94|5666.94|5661.6|5661.6|0
1645693010000|2022-02-24 08:56:50|5659.02|5659.02|5659.99|5659.99|5659.99|5659.99|5657.72|5657.72|0
1645693080000|2022-02-24 08:58:00|5668.88|5668.88|5672.76|5672.76|5672.76|5672.76|5668.88|5668.88|0
1645693100000|2022-02-24 08:58:20|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|0
1645693160000|2022-02-24 08:59:20|5674.54|5674.54|5672.76|5672.76|5674.54|5674.54|5672.76|5672.76|0
1645693170000|2022-02-24 08:59:30|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|0
1645693210000|2022-02-24 09:00:10|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|0
1645693230000|2022-02-24 09:00:30|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1645693240000|2022-02-24 09:00:40|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|5674.54|0
1645693250000|2022-02-24 09:00:50|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|0
1645693260000|2022-02-24 09:01:00|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|0
1645693270000|2022-02-24 09:01:10|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|0
1645693280000|2022-02-24 09:01:20|5679.88|5679.88|5678.1|5678.1|5679.88|5679.88|5678.1|5678.1|0
1645693290000|2022-02-24 09:01:30|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|5678.75|0
1645693300000|2022-02-24 09:01:40|5673.41|5673.41|5669.85|5669.85|5673.41|5673.41|5669.85|5669.85|0
1645693310000|2022-02-24 09:01:50|5671.63|5671.63|5673.41|5673.41|5673.41|5673.41|5671.63|5671.63|0
1645693350000|2022-02-24 09:02:30|5675.19|5675.19|5678.59|5678.59|5678.59|5678.59|5675.19|5675.19|0
1645693360000|2022-02-24 09:02:40|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|0
1645693420000|2022-02-24 09:03:40|5677.13|5677.13|5675.35|5675.35|5677.13|5677.13|5675.35|5675.35|0
1645693440000|2022-02-24 09:04:00|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|0
1645693450000|2022-02-24 09:04:10|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|0
1645693460000|2022-02-24 09:04:20|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|0
1645693470000|2022-02-24 09:04:30|5684.25|5684.25|5684.25|5684.25|5686.03|5686.03|5684.25|5684.25|0
1645693480000|2022-02-24 09:04:40|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|0
1645693510000|2022-02-24 09:05:10|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|0
1645693520000|2022-02-24 09:05:20|5680.37|5680.37|5673.25|5673.25|5680.37|5680.37|5673.25|5673.25|0
1645693560000|2022-02-24 09:06:00|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|0
1645693570000|2022-02-24 09:06:10|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|0
1645693610000|2022-02-24 09:06:50|5675.03|5675.03|5678.59|5678.59|5678.59|5678.59|5675.03|5675.03|0
1645693620000|2022-02-24 09:07:00|5677.62|5677.62|5680.69|5680.69|5680.69|5680.69|5677.62|5677.62|0
1645693630000|2022-02-24 09:07:10|5682.47|5682.47|5684.25|5684.25|5684.25|5684.25|5682.47|5682.47|0
1645693640000|2022-02-24 09:07:20|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1645693650000|2022-02-24 09:07:30|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|5689.58|0
1645693690000|2022-02-24 09:08:10|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|0
1645693710000|2022-02-24 09:08:30|5691.53|5691.53|5691.53|5691.53|5691.53|5691.53|5691.53|5691.53|0
1645693720000|2022-02-24 09:08:40|5690.88|5690.88|5693.79|5693.79|5694.11|5694.11|5690.56|5690.56|0
1645693750000|2022-02-24 09:09:10|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|0
1645693760000|2022-02-24 09:09:20|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|0
1645693770000|2022-02-24 09:09:30|5686.67|5686.67|5684.9|5684.9|5686.67|5686.67|5684.9|5684.9|0
1645693780000|2022-02-24 09:09:40|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|0
1645693790000|2022-02-24 09:09:50|5681.34|5681.34|5679.56|5679.56|5681.34|5681.34|5679.56|5679.56|0
1645693800000|2022-02-24 09:10:00|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|0
1645693810000|2022-02-24 09:10:10|5674.22|5674.22|5675.52|5675.52|5675.52|5675.52|5674.22|5674.22|0
1645693830000|2022-02-24 09:10:30|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|0
1645693840000|2022-02-24 09:10:40|5675.52|5675.52|5677.3|5677.3|5677.3|5677.3|5675.52|5675.52|0
1645693860000|2022-02-24 09:11:00|5675.52|5675.52|5675.52|5675.52|5675.52|5675.52|5675.52|5675.52|0
1645693920000|2022-02-24 09:12:00|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|0
1645693960000|2022-02-24 09:12:40|5671.96|5671.96|5670.18|5670.18|5671.96|5671.96|5670.18|5670.18|0
1645693980000|2022-02-24 09:13:00|5669.37|5669.37|5669.37|5669.37|5669.37|5669.37|5669.37|5669.37|0
1645693990000|2022-02-24 09:13:10|5667.59|5667.59|5665.81|5665.81|5667.59|5667.59|5665.81|5665.81|0
1645694000000|2022-02-24 09:13:20|5664.03|5664.03|5660.48|5660.48|5664.03|5664.03|5660.48|5660.48|0
1645694010000|2022-02-24 09:13:30|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|5656.92|0
1645694040000|2022-02-24 09:14:00|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|0
1645694050000|2022-02-24 09:14:10|5662.26|5662.26|5660.48|5660.48|5662.26|5662.26|5660.48|5660.48|0
1645694070000|2022-02-24 09:14:30|5658.53|5658.53|5658.53|5658.53|5658.53|5658.53|5658.53|5658.53|0
1645694120000|2022-02-24 09:15:20|5670.99|5670.99|5672.76|5672.76|5672.76|5672.76|5670.99|5670.99|0
1645694210000|2022-02-24 09:16:50|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1645694240000|2022-02-24 09:17:20|5686.99|5686.99|5688.77|5688.77|5688.77|5688.77|5686.99|5686.99|0
1645694250000|2022-02-24 09:17:30|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|0
1645694260000|2022-02-24 09:17:40|5688.77|5688.77|5690.55|5690.55|5690.55|5690.55|5688.77|5688.77|0
1645694290000|2022-02-24 09:18:10|5686.99|5686.99|5692.33|5692.33|5692.33|5692.33|5686.99|5686.99|0
1645694310000|2022-02-24 09:18:30|5692.65|5692.65|5694.76|5694.76|5694.76|5694.76|5692.65|5692.65|0
1645694330000|2022-02-24 09:18:50|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1645694350000|2022-02-24 09:19:10|5691.85|5691.85|5690.88|5690.88|5691.85|5691.85|5690.88|5690.88|0
1645694380000|2022-02-24 09:19:40|5687.32|5687.32|5687.32|5687.32|5687.32|5687.32|5687.32|5687.32|0
1645694390000|2022-02-24 09:19:50|5683.76|5683.76|5683.76|5683.76|5683.76|5683.76|5683.76|5683.76|0
1645694400000|2022-02-24 09:20:00|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|0
1645694410000|2022-02-24 09:20:10|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|0
1645694450000|2022-02-24 09:20:50|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|0
1645694520000|2022-02-24 09:22:00|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|0
1645694550000|2022-02-24 09:22:30|5690.39|5690.39|5690.72|5690.72|5690.72|5690.72|5690.39|5690.39|0
1645694570000|2022-02-24 09:22:50|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|0
1645694600000|2022-02-24 09:23:20|5701.71|5701.71|5698.15|5698.15|5701.71|5701.71|5698.15|5698.15|0
1645694610000|2022-02-24 09:23:30|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|0
1645694670000|2022-02-24 09:24:30|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|0
1645694680000|2022-02-24 09:24:40|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|0
1645694710000|2022-02-24 09:25:10|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|0
1645694720000|2022-02-24 09:25:20|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|0
1645694730000|2022-02-24 09:25:30|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|0
1645694740000|2022-02-24 09:25:40|5696.21|5696.21|5696.21|5696.21|5696.21|5696.21|5696.21|5696.21|0
1645694770000|2022-02-24 09:26:10|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|0
1645694780000|2022-02-24 09:26:20|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|0
1645694800000|2022-02-24 09:26:40|5686.83|5686.83|5685.05|5685.05|5686.83|5686.83|5685.05|5685.05|0
1645694830000|2022-02-24 09:27:10|5683.76|5683.76|5687.31|5687.31|5687.31|5687.31|5683.76|5683.76|0
1645694840000|2022-02-24 09:27:20|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|0
1645694860000|2022-02-24 09:27:40|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|0
1645694930000|2022-02-24 09:28:50|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1645694940000|2022-02-24 09:29:00|5688.29|5688.29|5688.29|5688.29|5688.29|5688.29|5688.29|5688.29|0
1645694950000|2022-02-24 09:29:10|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|5682.95|0
1645694980000|2022-02-24 09:29:40|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|0
1645695000000|2022-02-24 09:30:00|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1645695040000|2022-02-24 09:30:40|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|0
1645695050000|2022-02-24 09:30:50|5672.28|5672.28|5672.28|5672.28|5674.06|5674.06|5672.28|5672.28|0
1645695060000|2022-02-24 09:31:00|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|5674.06|0
1645695090000|2022-02-24 09:31:30|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|0
1645695110000|2022-02-24 09:31:50|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1645695170000|2022-02-24 09:32:50|5679.23|5679.23|5679.88|5679.88|5679.88|5679.88|5679.23|5679.23|0
1645695180000|2022-02-24 09:33:00|5678.1|5678.1|5679.88|5679.88|5679.88|5679.88|5678.1|5678.1|0
1645695300000|2022-02-24 09:35:00|5685.22|5685.22|5681.66|5681.66|5685.22|5685.22|5681.66|5681.66|0
1645695310000|2022-02-24 09:35:10|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|0
1645695380000|2022-02-24 09:36:20|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|5685.22|0
1645695390000|2022-02-24 09:36:30|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|0
1645695420000|2022-02-24 09:37:00|5681.49|5681.49|5681.17|5681.17|5681.49|5681.49|5681.17|5681.17|0
1645695430000|2022-02-24 09:37:10|5686.51|5686.51|5684.4|5684.4|5686.51|5686.51|5682.63|5682.63|0
1645695440000|2022-02-24 09:37:20|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|0
1645695520000|2022-02-24 09:38:40|5680.85|5680.85|5680.85|5680.85|5680.85|5680.85|5680.85|5680.85|0
1645695540000|2022-02-24 09:39:00|5679.07|5679.07|5673.73|5673.73|5679.07|5679.07|5673.73|5673.73|0
1645695550000|2022-02-24 09:39:10|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|0
1645695600000|2022-02-24 09:40:00|5680.85|5680.85|5682.63|5682.63|5682.63|5682.63|5680.85|5680.85|0
1645695620000|2022-02-24 09:40:20|5686.18|5686.18|5687.96|5687.96|5687.96|5687.96|5686.18|5686.18|0
1645695650000|2022-02-24 09:40:50|5689.58|5689.58|5691.2|5691.2|5691.2|5691.2|5689.58|5689.58|0
1645695660000|2022-02-24 09:41:00|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|0
1645695680000|2022-02-24 09:41:20|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|0
1645695710000|2022-02-24 09:41:50|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|0
1645695740000|2022-02-24 09:42:20|5682.31|5682.31|5680.53|5680.53|5682.31|5682.31|5680.53|5680.53|0
1645695750000|2022-02-24 09:42:30|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|0
1645695760000|2022-02-24 09:42:40|5681.01|5681.01|5680.04|5680.04|5681.01|5681.01|5680.04|5680.04|0
1645695810000|2022-02-24 09:43:30|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|0
1645695840000|2022-02-24 09:44:00|5681.49|5681.49|5685.05|5685.05|5685.05|5685.05|5681.49|5681.49|0
1645695860000|2022-02-24 09:44:20|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|0
1645695880000|2022-02-24 09:44:40|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|5679.72|0
1645695890000|2022-02-24 09:44:50|5681.49|5681.49|5682.47|5682.47|5682.47|5682.47|5681.49|5681.49|0
1645695900000|2022-02-24 09:45:00|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|0
1645695950000|2022-02-24 09:45:50|5687.32|5687.32|5686.67|5686.67|5687.32|5687.32|5686.67|5686.67|0
1645695990000|2022-02-24 09:46:30|5685.7|5685.7|5684.08|5684.08|5685.7|5685.7|5684.08|5684.08|0
1645696080000|2022-02-24 09:48:00|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|0
1645696130000|2022-02-24 09:48:50|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|0
1645696140000|2022-02-24 09:49:00|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|0
1645696160000|2022-02-24 09:49:20|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|0
1645696180000|2022-02-24 09:49:40|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|5685.86|0
1645696220000|2022-02-24 09:50:20|5685.54|5685.54|5687.15|5687.15|5687.15|5687.15|5685.54|5685.54|0
1645696240000|2022-02-24 09:50:40|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|0
1645696250000|2022-02-24 09:50:50|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|0
1645696310000|2022-02-24 09:51:50|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1645696340000|2022-02-24 09:52:20|5676.32|5676.32|5667.43|5667.43|5676.32|5676.32|5667.43|5667.43|0
1645696350000|2022-02-24 09:52:30|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|0
1645696360000|2022-02-24 09:52:40|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|0
1645696470000|2022-02-24 09:54:30|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1645696480000|2022-02-24 09:54:40|5661.27|5661.27|5660.3|5660.3|5661.27|5661.27|5659.33|5659.33|0
1645696490000|2022-02-24 09:54:50|5653.19|5653.19|5654.97|5654.97|5654.97|5654.97|5653.19|5653.19|0
1645696600000|2022-02-24 09:56:40|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|0
1645696620000|2022-02-24 09:57:00|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|0
1645696640000|2022-02-24 09:57:20|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|0
1645696700000|2022-02-24 09:58:20|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|5650.6|5650.6|0
1645696760000|2022-02-24 09:59:20|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|0
1645696770000|2022-02-24 09:59:30|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|0
1645696800000|2022-02-24 10:00:00|5650.6|5650.6|5654.16|5654.16|5654.16|5654.16|5650.6|5650.6|0
1645696830000|2022-02-24 10:00:30|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|0
1645696840000|2022-02-24 10:00:40|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1645696850000|2022-02-24 10:00:50|5645.27|5645.27|5643.49|5643.49|5645.27|5645.27|5643.49|5643.49|0
1645696860000|2022-02-24 10:01:00|5636.37|5636.37|5638.15|5638.15|5638.15|5638.15|5636.37|5636.37|0
1645696870000|2022-02-24 10:01:10|5639.93|5639.93|5643.49|5643.49|5643.49|5643.49|5639.93|5639.93|0
1645696910000|2022-02-24 10:01:50|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1645696920000|2022-02-24 10:02:00|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|5641.71|0
1645696930000|2022-02-24 10:02:10|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|0
1645696980000|2022-02-24 10:03:00|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|0
1645696990000|2022-02-24 10:03:10|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|0
1645697020000|2022-02-24 10:03:40|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|0
1645697040000|2022-02-24 10:04:00|5631.04|5631.04|5634.59|5634.59|5634.59|5634.59|5631.04|5631.04|0
1645697120000|2022-02-24 10:05:20|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|5638.15|0
1645697130000|2022-02-24 10:05:30|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|5643.49|0
1645697170000|2022-02-24 10:06:10|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1645697210000|2022-02-24 10:06:50|5647.04|5647.04|5647.04|5647.04|5647.04|5647.04|5647.04|5647.04|0
1645697280000|2022-02-24 10:08:00|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1645697290000|2022-02-24 10:08:10|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1645697300000|2022-02-24 10:08:20|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|5652.38|0
1645697310000|2022-02-24 10:08:30|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|0
1645697370000|2022-02-24 10:09:30|5655.61|5655.61|5655.94|5655.94|5655.94|5655.94|5654.32|5654.32|0
1645697410000|2022-02-24 10:10:10|5656.26|5656.26|5650.93|5650.93|5659.82|5659.82|5650.93|5650.93|0
1645697430000|2022-02-24 10:10:30|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1645697440000|2022-02-24 10:10:40|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1645697460000|2022-02-24 10:11:00|5650.6|5650.6|5652.38|5652.38|5652.38|5652.38|5650.6|5650.6|0
1645697510000|2022-02-24 10:11:50|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|5654.16|0
1645697520000|2022-02-24 10:12:00|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1645697550000|2022-02-24 10:12:30|5648.18|5648.18|5646.4|5646.4|5648.18|5648.18|5644.62|5644.62|0
1645697570000|2022-02-24 10:12:50|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|0
1645697580000|2022-02-24 10:13:00|5642.84|5642.84|5644.62|5644.62|5644.62|5644.62|5642.84|5642.84|0
1645697610000|2022-02-24 10:13:30|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|0
1645697640000|2022-02-24 10:14:00|5644.62|5644.62|5641.06|5641.06|5644.62|5644.62|5641.06|5641.06|0
1645697650000|2022-02-24 10:14:10|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|0
1645697660000|2022-02-24 10:14:20|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|0
1645697670000|2022-02-24 10:14:30|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|0
1645697730000|2022-02-24 10:15:30|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|0
1645697750000|2022-02-24 10:15:50|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|5648.18|0
1645697770000|2022-02-24 10:16:10|5646.4|5646.4|5642.84|5642.84|5646.4|5646.4|5642.84|5642.84|0
1645697790000|2022-02-24 10:16:30|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|0
1645697870000|2022-02-24 10:17:50|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|0
1645697940000|2022-02-24 10:19:00|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|5640.57|0
1645697980000|2022-02-24 10:19:40|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|5638.8|0
1645697990000|2022-02-24 10:19:50|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|5637.5|0
1645698000000|2022-02-24 10:20:00|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1645698010000|2022-02-24 10:20:10|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1645698030000|2022-02-24 10:20:30|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1645698070000|2022-02-24 10:21:10|5632.16|5632.16|5629.41|5629.41|5632.16|5632.16|5629.41|5629.41|0
1645698140000|2022-02-24 10:22:20|5628.12|5628.12|5626.34|5626.34|5628.12|5628.12|5626.34|5626.34|0
1645698150000|2022-02-24 10:22:30|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|0
1645698160000|2022-02-24 10:22:40|5623.91|5623.91|5623.91|5623.91|5623.91|5623.91|5623.91|5623.91|0
1645698180000|2022-02-24 10:23:00|5629.25|5629.25|5627.47|5627.47|5629.25|5629.25|5627.47|5627.47|0
1645698190000|2022-02-24 10:23:10|5625.69|5625.69|5625.69|5625.69|5625.69|5625.69|5625.69|5625.69|0
1645698200000|2022-02-24 10:23:20|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|0
1645698220000|2022-02-24 10:23:40|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|0
1645698230000|2022-02-24 10:23:50|5626.02|5626.02|5624.24|5624.24|5626.02|5626.02|5624.24|5624.24|0
1645698240000|2022-02-24 10:24:00|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|5626.02|0
1645698270000|2022-02-24 10:24:30|5622.46|5622.46|5622.46|5622.46|5626.02|5626.02|5622.46|5622.46|0
1645698280000|2022-02-24 10:24:40|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1645698300000|2022-02-24 10:25:00|5622.46|5622.46|5622.46|5622.46|5622.46|5622.46|5622.46|5622.46|0
1645698320000|2022-02-24 10:25:20|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|0
1645698360000|2022-02-24 10:26:00|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|5633.13|0
1645698370000|2022-02-24 10:26:10|5634.91|5634.91|5634.91|5634.91|5634.91|5634.91|5634.91|5634.91|0
1645698400000|2022-02-24 10:26:40|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|0
1645698420000|2022-02-24 10:27:00|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|0
1645698460000|2022-02-24 10:27:40|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|0
1645698470000|2022-02-24 10:27:50|5624.72|5624.72|5622.94|5622.94|5624.72|5624.72|5622.94|5622.94|0
1645698560000|2022-02-24 10:29:20|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|0
1645698570000|2022-02-24 10:29:30|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|0
1645698590000|2022-02-24 10:29:50|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1645698600000|2022-02-24 10:30:00|5618.41|5618.41|5617.77|5617.77|5618.41|5618.41|5617.77|5617.77|0
1645698620000|2022-02-24 10:30:20|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|0
1645698630000|2022-02-24 10:30:30|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|5621.32|0
1645698650000|2022-02-24 10:30:50|5621.65|5621.65|5623.1|5623.1|5624.88|5624.88|5621.32|5621.32|0
1645698670000|2022-02-24 10:31:10|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|5624.88|0
1645698690000|2022-02-24 10:31:30|5626.66|5626.66|5626.66|5626.66|5626.66|5626.66|5626.66|5626.66|0
1645698700000|2022-02-24 10:31:40|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|0
1645698730000|2022-02-24 10:32:10|5625.85|5625.85|5625.85|5625.85|5625.85|5625.85|5625.85|5625.85|0
1645698790000|2022-02-24 10:33:10|5631.19|5631.19|5630.06|5630.06|5631.84|5631.84|5630.06|5630.06|0
1645698850000|2022-02-24 10:34:10|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|0
1645698860000|2022-02-24 10:34:20|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|0
1645698870000|2022-02-24 10:34:30|5625.37|5625.37|5625.37|5625.37|5625.37|5625.37|5625.37|5625.37|0
1645698880000|2022-02-24 10:34:40|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|0
1645698890000|2022-02-24 10:34:50|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|0
1645698910000|2022-02-24 10:35:10|5628.93|5628.93|5628.93|5628.93|5628.93|5628.93|5628.93|5628.93|0
1645698920000|2022-02-24 10:35:20|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|5627.15|0
1645698930000|2022-02-24 10:35:30|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|5623.59|0
1645698940000|2022-02-24 10:35:40|5620.03|5620.03|5618.25|5618.25|5620.03|5620.03|5618.25|5618.25|0
1645698950000|2022-02-24 10:35:50|5616.31|5616.31|5608.55|5608.55|5616.31|5616.31|5608.55|5608.55|0
1645698960000|2022-02-24 10:36:00|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|0
1645698970000|2022-02-24 10:36:10|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1645698980000|2022-02-24 10:36:20|5606.29|5606.29|5606.29|5606.29|5606.29|5606.29|5606.29|5606.29|0
1645698990000|2022-02-24 10:36:30|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|5602.73|0
1645699020000|2022-02-24 10:37:00|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|0
1645699040000|2022-02-24 10:37:20|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|0
1645699050000|2022-02-24 10:37:30|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|0
1645699060000|2022-02-24 10:37:40|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5610.66|5610.66|0
1645699070000|2022-02-24 10:37:50|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|0
1645699090000|2022-02-24 10:38:10|5612.43|5612.43|5610.66|5610.66|5612.43|5612.43|5610.66|5610.66|0
1645699150000|2022-02-24 10:39:10|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|0
1645699220000|2022-02-24 10:40:20|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|5623.11|0
1645699240000|2022-02-24 10:40:40|5619.55|5619.55|5615.99|5615.99|5619.55|5619.55|5615.99|5615.99|0
1645699250000|2022-02-24 10:40:50|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|0
1645699270000|2022-02-24 10:41:10|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|0
1645699350000|2022-02-24 10:42:30|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1645699380000|2022-02-24 10:43:00|5608.23|5608.23|5604.67|5604.67|5608.23|5608.23|5604.67|5604.67|0
1645699440000|2022-02-24 10:44:00|5608.23|5608.23|5610.01|5610.01|5610.01|5610.01|5608.23|5608.23|0
1645699460000|2022-02-24 10:44:20|5608.23|5608.23|5608.23|5608.23|5608.23|5608.23|5608.23|5608.23|0
1645699550000|2022-02-24 10:45:50|5606.45|5606.45|5597.56|5597.56|5606.45|5606.45|5597.56|5597.56|0
1645699560000|2022-02-24 10:46:00|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|0
1645699630000|2022-02-24 10:47:10|5596.1|5596.1|5599.66|5599.66|5601.44|5601.44|5596.1|5596.1|0
1645699640000|2022-02-24 10:47:20|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|0
1645699680000|2022-02-24 10:48:00|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|0
1645699700000|2022-02-24 10:48:20|5594.64|5594.64|5597.88|5597.88|5598.2|5598.2|5594.64|5594.64|0
1645699720000|2022-02-24 10:48:40|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|0
1645699730000|2022-02-24 10:48:50|5595.45|5595.45|5588.34|5588.34|5595.45|5595.45|5588.34|5588.34|0
1645699740000|2022-02-24 10:49:00|5590.12|5590.12|5590.12|5590.12|5590.12|5590.12|5590.12|5590.12|0
1645699780000|2022-02-24 10:49:40|5591.89|5591.89|5591.89|5591.89|5591.89|5591.89|5591.89|5591.89|0
1645699790000|2022-02-24 10:49:50|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|0
1645699840000|2022-02-24 10:50:40|5594|5594|5584.78|5584.78|5594|5594|5584.78|5584.78|0
1645699850000|2022-02-24 10:50:50|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|5586.56|0
1645699890000|2022-02-24 10:51:30|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|0
1645699960000|2022-02-24 10:52:40|5584.46|5584.46|5586.23|5586.23|5586.23|5586.23|5584.46|5584.46|0
1645700020000|2022-02-24 10:53:40|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|5582.68|0
1645700030000|2022-02-24 10:53:50|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|0
1645700080000|2022-02-24 10:54:40|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1645700170000|2022-02-24 10:56:10|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|0
1645700180000|2022-02-24 10:56:20|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|0
1645700190000|2022-02-24 10:56:30|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|0
1645700210000|2022-02-24 10:56:50|5570.23|5570.23|5569.58|5569.58|5570.23|5570.23|5569.58|5569.58|0
1645700220000|2022-02-24 10:57:00|5571.36|5571.36|5571.36|5571.36|5571.36|5571.36|5571.36|5571.36|0
1645700240000|2022-02-24 10:57:20|5566.02|5566.02|5564.24|5564.24|5566.02|5566.02|5564.24|5564.24|0
1645700250000|2022-02-24 10:57:30|5563.59|5563.59|5563.59|5563.59|5563.59|5563.59|5563.59|5563.59|0
1645700260000|2022-02-24 10:57:40|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|5567.15|0
1645700280000|2022-02-24 10:58:00|5565.53|5565.53|5564.89|5564.89|5565.53|5565.53|5564.89|5564.89|0
1645700320000|2022-02-24 10:58:40|5561.33|5561.33|5560.68|5560.68|5561.33|5561.33|5560.68|5560.68|0
1645700340000|2022-02-24 10:59:00|5564.24|5564.24|5564.56|5564.56|5564.56|5564.56|5564.24|5564.24|0
1645700350000|2022-02-24 10:59:10|5561|5561|5561|5561|5561|5561|5561|5561|0
1645700370000|2022-02-24 10:59:30|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|0
1645700390000|2022-02-24 10:59:50|5557.45|5557.45|5557.45|5557.45|5557.45|5557.45|5557.45|5557.45|0
1645700400000|2022-02-24 11:00:00|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|0
1645700420000|2022-02-24 11:00:20|5560.2|5560.2|5560.2|5560.2|5563.75|5563.75|5560.2|5560.2|0
1645700440000|2022-02-24 11:00:40|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|5556.64|0
1645700490000|2022-02-24 11:01:30|5554.86|5554.86|5553.08|5553.08|5554.86|5554.86|5553.08|5553.08|0
1645700500000|2022-02-24 11:01:40|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1645700510000|2022-02-24 11:01:50|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645700520000|2022-02-24 11:02:00|5549.52|5549.52|5547.75|5547.75|5549.52|5549.52|5547.75|5547.75|0
1645700530000|2022-02-24 11:02:10|5549.52|5549.52|5544.51|5544.51|5549.52|5549.52|5544.51|5544.51|0
1645700540000|2022-02-24 11:02:20|5545.16|5545.16|5543.38|5543.38|5545.16|5545.16|5543.38|5543.38|0
1645700570000|2022-02-24 11:02:50|5541.6|5541.6|5543.38|5543.38|5543.38|5543.38|5541.6|5541.6|0
1645700590000|2022-02-24 11:03:10|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|0
1645700610000|2022-02-24 11:03:30|5546.45|5546.45|5548.23|5548.23|5548.23|5548.23|5546.45|5546.45|0
1645700670000|2022-02-24 11:04:30|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1645700720000|2022-02-24 11:05:20|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|0
1645700750000|2022-02-24 11:05:50|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645700760000|2022-02-24 11:06:00|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1645700770000|2022-02-24 11:06:10|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645700810000|2022-02-24 11:06:50|5549.52|5549.52|5553.08|5553.08|5553.08|5553.08|5549.52|5549.52|0
1645700830000|2022-02-24 11:07:10|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1645700880000|2022-02-24 11:08:00|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645700890000|2022-02-24 11:08:10|5546.13|5546.13|5545|5545|5546.13|5546.13|5540.47|5540.47|0
1645700930000|2022-02-24 11:08:50|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1645700980000|2022-02-24 11:09:40|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|0
1645701010000|2022-02-24 11:10:10|5541.92|5541.92|5540.14|5540.14|5541.92|5541.92|5540.14|5540.14|0
1645701030000|2022-02-24 11:10:30|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|0
1645701060000|2022-02-24 11:11:00|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|0
1645701180000|2022-02-24 11:13:00|5538.37|5538.37|5538.37|5538.37|5538.37|5538.37|5538.37|5538.37|0
1645701190000|2022-02-24 11:13:10|5536.59|5536.59|5540.14|5540.14|5540.14|5540.14|5536.59|5536.59|0
1645701290000|2022-02-24 11:14:50|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|5543.7|0
1645701350000|2022-02-24 11:15:50|5541.92|5541.92|5540.95|5540.95|5541.92|5541.92|5540.95|5540.95|0
1645701360000|2022-02-24 11:16:00|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|0
1645701370000|2022-02-24 11:16:10|5537.07|5537.07|5538.85|5538.85|5538.85|5538.85|5537.07|5537.07|0
1645701410000|2022-02-24 11:16:50|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1645701420000|2022-02-24 11:17:00|5537.07|5537.07|5537.07|5537.07|5537.07|5537.07|5537.07|5537.07|0
1645701450000|2022-02-24 11:17:30|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|0
1645701460000|2022-02-24 11:17:40|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1645701520000|2022-02-24 11:18:40|5550.49|5550.49|5552.43|5552.43|5552.43|5552.43|5550.49|5550.49|0
1645701540000|2022-02-24 11:19:00|5552.76|5552.76|5552.76|5552.76|5552.76|5552.76|5549.2|5549.2|0
1645701570000|2022-02-24 11:19:30|5547.42|5547.42|5545.64|5545.64|5547.42|5547.42|5545.64|5545.64|0
1645701580000|2022-02-24 11:19:40|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|0
1645701620000|2022-02-24 11:20:20|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|0
1645701630000|2022-02-24 11:20:30|5551.63|5551.63|5551.63|5551.63|5551.63|5551.63|5551.63|5551.63|0
1645701660000|2022-02-24 11:21:00|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|0
1645701690000|2022-02-24 11:21:30|5551.14|5551.14|5551.14|5551.14|5551.14|5551.14|5551.14|5551.14|0
1645701720000|2022-02-24 11:22:00|5554.7|5554.7|5554.7|5554.7|5554.7|5554.7|5554.7|5554.7|0
1645701750000|2022-02-24 11:22:30|5558.26|5558.26|5560.68|5560.68|5560.68|5560.68|5558.26|5558.26|0
1645701760000|2022-02-24 11:22:40|5562.46|5562.46|5562.46|5562.46|5562.46|5562.46|5562.46|5562.46|0
1645701780000|2022-02-24 11:23:00|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|5566.02|0
1645701790000|2022-02-24 11:23:10|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|5566.99|0
1645701800000|2022-02-24 11:23:20|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|0
1645701820000|2022-02-24 11:23:40|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|5565.54|0
1645701840000|2022-02-24 11:24:00|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|5561.98|0
1645701850000|2022-02-24 11:24:10|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|0
1645701860000|2022-02-24 11:24:20|5560.2|5560.2|5560.2|5560.2|5560.2|5560.2|5560.2|5560.2|0
1645701870000|2022-02-24 11:24:30|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|5558.42|0
1645701910000|2022-02-24 11:25:10|5561.98|5561.98|5565.54|5565.54|5565.54|5565.54|5561.98|5561.98|0
1645701930000|2022-02-24 11:25:30|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|5563.76|0
1645701940000|2022-02-24 11:25:40|5560.2|5560.2|5560.52|5560.52|5560.52|5560.52|5560.2|5560.2|0
1645701970000|2022-02-24 11:26:10|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|5562.3|0
1645702000000|2022-02-24 11:26:40|5558.75|5558.75|5558.1|5558.1|5558.75|5558.75|5558.1|5558.1|0
1645702020000|2022-02-24 11:27:00|5557.45|5557.45|5557.13|5557.13|5557.45|5557.45|5557.13|5557.13|0
1645702030000|2022-02-24 11:27:10|5555.35|5555.35|5554.7|5554.7|5555.35|5555.35|5554.7|5554.7|0
1645702040000|2022-02-24 11:27:20|5555.02|5555.02|5555.02|5555.02|5555.02|5555.02|5551.47|5551.47|0
1645702050000|2022-02-24 11:27:30|5553.25|5553.25|5553.89|5553.89|5553.89|5553.89|5553.25|5553.25|0
1645702080000|2022-02-24 11:28:00|5555.67|5555.67|5555.67|5555.67|5555.67|5555.67|5555.67|5555.67|0
1645702090000|2022-02-24 11:28:10|5555.35|5555.35|5553.73|5553.73|5555.35|5555.35|5553.73|5553.73|0
1645702140000|2022-02-24 11:29:00|5550.17|5550.17|5550.17|5550.17|5550.17|5550.17|5550.17|5550.17|0
1645702150000|2022-02-24 11:29:10|5549.85|5549.85|5546.29|5546.29|5549.85|5549.85|5546.29|5546.29|0
1645702170000|2022-02-24 11:29:30|5548.07|5548.07|5551.63|5551.63|5551.63|5551.63|5548.07|5548.07|0
1645702260000|2022-02-24 11:31:00|5550.98|5550.98|5550.98|5550.98|5550.98|5550.98|5550.98|5550.98|0
1645702270000|2022-02-24 11:31:10|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|0
1645702330000|2022-02-24 11:32:10|5542.09|5542.09|5540.47|5540.47|5542.09|5542.09|5540.47|5540.47|0
1645702350000|2022-02-24 11:32:30|5538.69|5538.69|5538.69|5538.69|5538.69|5538.69|5538.69|5538.69|0
1645702390000|2022-02-24 11:33:10|5543.54|5543.54|5543.22|5543.22|5543.54|5543.54|5543.22|5543.22|0
1645702410000|2022-02-24 11:33:30|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1645702440000|2022-02-24 11:34:00|5545|5545|5545|5545|5545|5545|5545|5545|0
1645702470000|2022-02-24 11:34:30|5543.22|5543.22|5545|5545|5545|5545|5543.22|5543.22|0
1645702480000|2022-02-24 11:34:40|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|0
1645702500000|2022-02-24 11:35:00|5544.03|5544.03|5538.69|5538.69|5544.03|5544.03|5538.69|5538.69|0
1645702510000|2022-02-24 11:35:10|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|0
1645702520000|2022-02-24 11:35:20|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|0
1645702660000|2022-02-24 11:37:40|5536.91|5536.91|5537.88|5537.88|5537.88|5537.88|5536.91|5536.91|0
1645702700000|2022-02-24 11:38:20|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|0
1645702720000|2022-02-24 11:38:40|5536.91|5536.91|5536.91|5536.91|5536.91|5536.91|5536.91|5536.91|0
1645702730000|2022-02-24 11:38:50|5538.69|5538.69|5536.91|5536.91|5538.69|5538.69|5536.91|5536.91|0
1645702810000|2022-02-24 11:40:10|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|0
1645702840000|2022-02-24 11:40:40|5538.69|5538.69|5541.28|5541.28|5541.28|5541.28|5538.69|5538.69|0
1645702850000|2022-02-24 11:40:50|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|0
1645702860000|2022-02-24 11:41:00|5542.73|5542.73|5542.73|5542.73|5542.73|5542.73|5542.41|5542.41|0
1645702870000|2022-02-24 11:41:10|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|5542.41|0
1645702900000|2022-02-24 11:41:40|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1645702910000|2022-02-24 11:41:50|5548.72|5548.72|5548.72|5548.72|5548.72|5548.72|5548.72|5548.72|0
1645702920000|2022-02-24 11:42:00|5549.04|5549.04|5549.04|5549.04|5549.04|5549.04|5549.04|5549.04|0
1645702930000|2022-02-24 11:42:10|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|0
1645702940000|2022-02-24 11:42:20|5554.38|5554.38|5554.05|5554.05|5554.38|5554.38|5553.73|5553.73|0
1645702950000|2022-02-24 11:42:30|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|0
1645702960000|2022-02-24 11:42:40|5556.16|5556.16|5556.8|5556.8|5556.8|5556.8|5556.16|5556.16|0
1645702980000|2022-02-24 11:43:00|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|0
1645702990000|2022-02-24 11:43:10|5556.16|5556.16|5556.16|5556.16|5556.16|5556.16|5556.16|5556.16|0
1645703000000|2022-02-24 11:43:20|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|5557.13|0
1645703010000|2022-02-24 11:43:30|5553.57|5553.57|5553.57|5553.57|5553.57|5553.57|5553.57|5553.57|0
1645703040000|2022-02-24 11:44:00|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|0
1645703050000|2022-02-24 11:44:10|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|0
1645703070000|2022-02-24 11:44:30|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|5552.92|0
1645703080000|2022-02-24 11:44:40|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|5552.6|0
1645703090000|2022-02-24 11:44:50|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|5550.82|0
1645703100000|2022-02-24 11:45:00|5554.38|5554.38|5558.1|5558.1|5558.1|5558.1|5554.38|5554.38|0
1645703120000|2022-02-24 11:45:20|5559.88|5559.88|5562.63|5562.63|5562.63|5562.63|5559.88|5559.88|0
1645703130000|2022-02-24 11:45:30|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|0
1645703140000|2022-02-24 11:45:40|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|5559.07|0
1645703170000|2022-02-24 11:46:10|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|5560.04|0
1645703180000|2022-02-24 11:46:20|5560.69|5560.69|5561.34|5561.34|5561.34|5561.34|5560.69|5560.69|0
1645703200000|2022-02-24 11:46:40|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|5563.11|0
1645703230000|2022-02-24 11:47:10|5564.89|5564.89|5570.23|5570.23|5570.23|5570.23|5564.89|5564.89|0
1645703240000|2022-02-24 11:47:20|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|0
1645703250000|2022-02-24 11:47:30|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|0
1645703270000|2022-02-24 11:47:50|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|5570.55|0
1645703290000|2022-02-24 11:48:10|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|0
1645703340000|2022-02-24 11:49:00|5567|5567|5567|5567|5567|5567|5567|5567|0
1645703360000|2022-02-24 11:49:20|5564.41|5564.41|5562.63|5562.63|5564.41|5564.41|5562.63|5562.63|0
1645703380000|2022-02-24 11:49:40|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|5560.85|0
1645703410000|2022-02-24 11:50:10|5559.56|5559.56|5561.01|5561.01|5561.01|5561.01|5557.45|5557.45|0
1645703440000|2022-02-24 11:50:40|5560.69|5560.69|5560.69|5560.69|5560.69|5560.69|5560.69|5560.69|0
1645703460000|2022-02-24 11:51:00|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|0
1645703490000|2022-02-24 11:51:30|5560.69|5560.69|5563.44|5563.44|5563.44|5563.44|5558.91|5558.91|0
1645703570000|2022-02-24 11:52:50|5565.22|5565.22|5568.77|5568.77|5568.77|5568.77|5565.22|5565.22|0
1645703620000|2022-02-24 11:53:40|5569.42|5569.42|5565.86|5565.86|5569.42|5569.42|5565.86|5565.86|0
1645703640000|2022-02-24 11:54:00|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1645703710000|2022-02-24 11:55:10|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|5567.64|0
1645703720000|2022-02-24 11:55:20|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|0
1645703750000|2022-02-24 11:55:50|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|0
1645703770000|2022-02-24 11:56:10|5573.63|5573.63|5575.4|5575.4|5575.4|5575.4|5573.63|5573.63|0
1645703780000|2022-02-24 11:56:20|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|5573.63|0
1645703790000|2022-02-24 11:56:30|5570.07|5570.07|5571.85|5571.85|5571.85|5571.85|5570.07|5570.07|0
1645703800000|2022-02-24 11:56:40|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|5568.29|0
1645703850000|2022-02-24 11:57:30|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|5570.07|0
1645703880000|2022-02-24 11:58:00|5568.29|5568.29|5567.81|5567.81|5569.58|5569.58|5567.81|5567.81|0
1645703920000|2022-02-24 11:58:40|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|0
1645703950000|2022-02-24 11:59:10|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|0
1645703960000|2022-02-24 11:59:20|5569.58|5569.58|5570.56|5570.56|5570.56|5570.56|5569.58|5569.58|0
1645703970000|2022-02-24 11:59:30|5574.11|5574.11|5575.41|5575.41|5575.41|5575.41|5574.11|5574.11|0
1645703980000|2022-02-24 11:59:40|5575.73|5575.73|5575.73|5575.73|5575.73|5575.73|5575.73|5575.73|0
1645703990000|2022-02-24 11:59:50|5579.29|5579.29|5579.29|5579.29|5579.29|5579.29|5579.29|5579.29|0
1645704000000|2022-02-24 12:00:00|5575.73|5575.73|5573.63|5573.63|5575.73|5575.73|5573.63|5573.63|0
1645704020000|2022-02-24 12:00:20|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|5571.85|0
1645704030000|2022-02-24 12:00:30|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1645704040000|2022-02-24 12:00:40|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1645704050000|2022-02-24 12:00:50|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1645704090000|2022-02-24 12:01:30|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|0
1645704110000|2022-02-24 12:01:50|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|0
1645704120000|2022-02-24 12:02:00|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1645704140000|2022-02-24 12:02:20|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|5567.97|0
1645704150000|2022-02-24 12:02:30|5567.65|5567.65|5565.87|5565.87|5567.65|5567.65|5565.87|5565.87|0
1645704170000|2022-02-24 12:02:50|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|0
1645704180000|2022-02-24 12:03:00|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|0
1645704210000|2022-02-24 12:03:30|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|5564.09|0
1645704290000|2022-02-24 12:04:50|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|5556.97|0
1645704300000|2022-02-24 12:05:00|5558.75|5558.75|5559.72|5559.72|5559.72|5559.72|5556.16|5556.16|0
1645704320000|2022-02-24 12:05:20|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1645704340000|2022-02-24 12:05:40|5554.38|5554.38|5556.16|5556.16|5556.16|5556.16|5554.38|5554.38|0
1645704380000|2022-02-24 12:06:20|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1645704420000|2022-02-24 12:07:00|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1645704440000|2022-02-24 12:07:20|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1645704460000|2022-02-24 12:07:40|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|5561.5|0
1645704490000|2022-02-24 12:08:10|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|0
1645704530000|2022-02-24 12:08:50|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|0
1645704550000|2022-02-24 12:09:10|5560.04|5560.04|5558.26|5558.26|5560.04|5560.04|5558.26|5558.26|0
1645704620000|2022-02-24 12:10:20|5556.49|5556.49|5554.71|5554.71|5556.49|5556.49|5554.71|5554.71|0
1645704640000|2022-02-24 12:10:40|5556.49|5556.49|5556.49|5556.49|5556.49|5556.49|5556.49|5556.49|0
1645704750000|2022-02-24 12:12:30|5552.93|5552.93|5552.93|5552.93|5552.93|5552.93|5552.93|5552.93|0
1645704760000|2022-02-24 12:12:40|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|5551.96|0
1645704810000|2022-02-24 12:13:30|5553.74|5553.74|5553.74|5553.74|5555.52|5555.52|5553.74|5553.74|0
1645704820000|2022-02-24 12:13:40|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|5553.41|0
1645704860000|2022-02-24 12:14:20|5556.97|5556.97|5556.65|5556.65|5556.97|5556.97|5556.65|5556.65|0
1645704870000|2022-02-24 12:14:30|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|5558.43|0
1645704880000|2022-02-24 12:14:40|5559.07|5559.07|5560.04|5560.04|5560.04|5560.04|5559.07|5559.07|0
1645704890000|2022-02-24 12:14:50|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|5561.82|0
1645704900000|2022-02-24 12:15:00|5562.79|5562.79|5561.82|5561.82|5562.79|5562.79|5561.82|5561.82|0
1645704960000|2022-02-24 12:16:00|5567.16|5567.16|5567.81|5567.81|5568.45|5568.45|5567.16|5567.16|0
1645704990000|2022-02-24 12:16:30|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|0
1645705000000|2022-02-24 12:16:40|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|5565.7|0
1645705120000|2022-02-24 12:18:40|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1645705130000|2022-02-24 12:18:50|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1645705140000|2022-02-24 12:19:00|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|5562.15|0
1645705170000|2022-02-24 12:19:30|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1645705200000|2022-02-24 12:20:00|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1645705220000|2022-02-24 12:20:20|5560.37|5560.37|5560.69|5560.69|5560.69|5560.69|5560.37|5560.37|0
1645705280000|2022-02-24 12:21:20|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|5558.91|0
1645705290000|2022-02-24 12:21:30|5560.69|5560.69|5561.66|5561.66|5561.66|5561.66|5560.69|5560.69|0
1645705320000|2022-02-24 12:22:00|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|5561.01|0
1645705330000|2022-02-24 12:22:10|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|0
1645705400000|2022-02-24 12:23:20|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|5557.78|0
1645705450000|2022-02-24 12:24:10|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1645705520000|2022-02-24 12:25:20|5552.44|5552.44|5550.83|5550.83|5552.44|5552.44|5550.83|5550.83|0
1645705560000|2022-02-24 12:26:00|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|0
1645705620000|2022-02-24 12:27:00|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|5554.38|0
1645705640000|2022-02-24 12:27:20|5555.35|5555.35|5557.13|5557.13|5557.13|5557.13|5555.35|5555.35|0
1645705670000|2022-02-24 12:27:50|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1645705680000|2022-02-24 12:28:00|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1645705730000|2022-02-24 12:28:50|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|5556.81|0
1645705790000|2022-02-24 12:29:50|5553.25|5553.25|5551.47|5551.47|5553.25|5553.25|5551.47|5551.47|0
1645705800000|2022-02-24 12:30:00|5549.69|5549.69|5551.47|5551.47|5551.47|5551.47|5549.69|5549.69|0
1645705810000|2022-02-24 12:30:10|5550.18|5550.18|5550.18|5550.18|5550.18|5550.18|5550.18|5550.18|0
1645705860000|2022-02-24 12:31:00|5548.56|5548.56|5548.56|5548.56|5548.56|5548.56|5548.56|5548.56|0
1645705890000|2022-02-24 12:31:30|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|0
1645705920000|2022-02-24 12:32:00|5551.31|5551.31|5547.75|5547.75|5551.31|5551.31|5547.75|5547.75|0
1645706050000|2022-02-24 12:34:10|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|0
1645706070000|2022-02-24 12:34:30|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645706080000|2022-02-24 12:34:40|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|5549.53|0
1645706100000|2022-02-24 12:35:00|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|5547.75|0
1645706110000|2022-02-24 12:35:10|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|0
1645706130000|2022-02-24 12:35:30|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|5546.62|0
1645706140000|2022-02-24 12:35:40|5546.95|5546.95|5547.27|5547.27|5547.27|5547.27|5546.95|5546.95|0
1645706170000|2022-02-24 12:36:10|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1645706180000|2022-02-24 12:36:20|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|0
1645706280000|2022-02-24 12:38:00|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1645706310000|2022-02-24 12:38:30|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|0
1645706380000|2022-02-24 12:39:40|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|0
1645706410000|2022-02-24 12:40:10|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|0
1645706440000|2022-02-24 12:40:40|5541.93|5541.93|5541.93|5541.93|5542.58|5542.58|5541.93|5541.93|0
1645706450000|2022-02-24 12:40:50|5542.9|5542.9|5545.49|5545.49|5545.49|5545.49|5542.9|5542.9|0
1645706490000|2022-02-24 12:41:30|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1645706520000|2022-02-24 12:42:00|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|0
1645706570000|2022-02-24 12:42:50|5549.37|5549.37|5545.82|5545.82|5549.37|5549.37|5545.82|5545.82|0
1645706580000|2022-02-24 12:43:00|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|0
1645706610000|2022-02-24 12:43:30|5545.82|5545.82|5545.82|5545.82|5545.82|5545.82|5545.82|5545.82|0
1645706640000|2022-02-24 12:44:00|5545.17|5545.17|5545.82|5545.82|5545.82|5545.82|5545.17|5545.17|0
1645706700000|2022-02-24 12:45:00|5546.14|5546.14|5549.7|5549.7|5550.02|5550.02|5546.14|5546.14|0
1645706710000|2022-02-24 12:45:10|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|5550.02|0
1645706740000|2022-02-24 12:45:40|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1645706760000|2022-02-24 12:46:00|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1645706790000|2022-02-24 12:46:30|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1645706800000|2022-02-24 12:46:40|5552.45|5552.45|5552.61|5552.61|5553.1|5553.1|5550.02|5550.02|0
1645706810000|2022-02-24 12:46:50|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|5554.39|0
1645706820000|2022-02-24 12:47:00|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|0
1645706900000|2022-02-24 12:48:20|5553.58|5553.58|5555.04|5555.04|5555.04|5555.04|5550.83|5550.83|0
1645706920000|2022-02-24 12:48:40|5554.39|5554.39|5555.04|5555.04|5555.04|5555.04|5554.39|5554.39|0
1645706940000|2022-02-24 12:49:00|5555.36|5555.36|5554.39|5554.39|5555.36|5555.36|5554.39|5554.39|0
1645706950000|2022-02-24 12:49:10|5554.71|5554.71|5555.36|5555.36|5555.36|5555.36|5554.39|5554.39|0
1645706960000|2022-02-24 12:49:20|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1645706970000|2022-02-24 12:49:30|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1645706980000|2022-02-24 12:49:40|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1645707000000|2022-02-24 12:50:00|5555.04|5555.04|5559.57|5559.57|5559.57|5559.57|5555.04|5555.04|0
1645707010000|2022-02-24 12:50:10|5560.54|5560.54|5559.57|5559.57|5560.54|5560.54|5558.92|5558.92|0
1645707020000|2022-02-24 12:50:20|5560.86|5560.86|5562.64|5562.64|5562.64|5562.64|5560.86|5560.86|0
1645707030000|2022-02-24 12:50:30|5564.42|5564.42|5564.74|5564.74|5564.74|5564.74|5564.42|5564.42|0
1645707040000|2022-02-24 12:50:40|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1645707050000|2022-02-24 12:50:50|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|0
1645707060000|2022-02-24 12:51:00|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|5565.71|0
1645707070000|2022-02-24 12:51:10|5566.04|5566.04|5566.36|5566.36|5566.36|5566.36|5565.39|5565.39|0
1645707100000|2022-02-24 12:51:40|5566.68|5566.68|5568.79|5568.79|5568.79|5568.79|5566.68|5566.68|0
1645707110000|2022-02-24 12:51:50|5567.01|5567.01|5567.66|5567.66|5567.66|5567.66|5567.01|5567.01|0
1645707120000|2022-02-24 12:52:00|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|5567.01|0
1645707130000|2022-02-24 12:52:10|5565.71|5565.71|5567.01|5567.01|5567.01|5567.01|5565.71|5565.71|0
1645707140000|2022-02-24 12:52:20|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|0
1645707150000|2022-02-24 12:52:30|5567.66|5567.66|5566.68|5566.68|5567.66|5567.66|5566.68|5566.68|0
1645707160000|2022-02-24 12:52:40|5566.36|5566.36|5564.91|5564.91|5567.01|5567.01|5564.26|5564.26|0
1645707180000|2022-02-24 12:53:00|5562.64|5562.64|5561.67|5561.67|5562.64|5562.64|5561.67|5561.67|0
1645707240000|2022-02-24 12:54:00|5559.89|5559.89|5556.33|5556.33|5559.89|5559.89|5556.33|5556.33|0
1645707250000|2022-02-24 12:54:10|5554.55|5554.55|5545.49|5545.49|5554.55|5554.55|5545.49|5545.49|0
1645707290000|2022-02-24 12:54:50|5543.71|5543.71|5543.71|5543.71|5543.71|5543.71|5543.71|5543.71|0
1645707300000|2022-02-24 12:55:00|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1645707310000|2022-02-24 12:55:10|5547.27|5547.27|5546.95|5546.95|5547.27|5547.27|5545.98|5545.98|0
1645707340000|2022-02-24 12:55:40|5547.27|5547.27|5545.82|5545.82|5547.27|5547.27|5545.17|5545.17|0
1645707360000|2022-02-24 12:56:00|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|0
1645707370000|2022-02-24 12:56:10|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|0
1645707420000|2022-02-24 12:57:00|5548.57|5548.57|5549.21|5549.21|5549.21|5549.21|5548.57|5548.57|0
1645707430000|2022-02-24 12:57:10|5547.44|5547.44|5544.36|5544.36|5547.44|5547.44|5542.42|5542.42|0
1645707460000|2022-02-24 12:57:40|5542.74|5542.74|5542.74|5542.74|5542.74|5542.74|5542.74|5542.74|0
1645707490000|2022-02-24 12:58:10|5546.3|5546.3|5546.3|5546.3|5546.3|5546.3|5546.3|5546.3|0
1645707500000|2022-02-24 12:58:20|5547.6|5547.6|5546.95|5546.95|5547.6|5547.6|5546.95|5546.95|0
1645707520000|2022-02-24 12:58:40|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645707530000|2022-02-24 12:58:50|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1645707540000|2022-02-24 12:59:00|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1645707590000|2022-02-24 12:59:50|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|5553.26|0
1645707610000|2022-02-24 13:00:10|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|5552.61|0
1645707620000|2022-02-24 13:00:20|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1645707630000|2022-02-24 13:00:30|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1645707640000|2022-02-24 13:00:40|5554.06|5554.06|5551.96|5551.96|5554.06|5554.06|5551.96|5551.96|0
1645707650000|2022-02-24 13:00:50|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1645707660000|2022-02-24 13:01:00|5553.26|5553.26|5553.58|5553.58|5553.58|5553.58|5553.26|5553.26|0
1645707670000|2022-02-24 13:01:10|5553.9|5553.9|5555.68|5555.68|5555.68|5555.68|5553.9|5553.9|0
1645707690000|2022-02-24 13:01:30|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|5553.9|0
1645707700000|2022-02-24 13:01:40|5555.52|5555.52|5553.74|5553.74|5555.52|5555.52|5553.74|5553.74|0
1645707750000|2022-02-24 13:02:30|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|0
1645707760000|2022-02-24 13:02:40|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|0
1645707770000|2022-02-24 13:02:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645707780000|2022-02-24 13:03:00|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1645707790000|2022-02-24 13:03:10|5548.89|5548.89|5546.95|5546.95|5548.89|5548.89|5546.95|5546.95|0
1645707840000|2022-02-24 13:04:00|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645707850000|2022-02-24 13:04:10|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1645707860000|2022-02-24 13:04:20|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|0
1645707890000|2022-02-24 13:04:50|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1645707900000|2022-02-24 13:05:00|5553.26|5553.26|5552.28|5552.28|5553.26|5553.26|5552.28|5552.28|0
1645707910000|2022-02-24 13:05:10|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|0
1645707920000|2022-02-24 13:05:20|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1645707940000|2022-02-24 13:05:40|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645707950000|2022-02-24 13:05:50|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1645707960000|2022-02-24 13:06:00|5548.73|5548.73|5549.05|5549.05|5549.05|5549.05|5548.73|5548.73|0
1645707980000|2022-02-24 13:06:20|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|5550.83|0
1645708000000|2022-02-24 13:06:40|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|5550.51|0
1645708080000|2022-02-24 13:08:00|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645708090000|2022-02-24 13:08:10|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|0
1645708130000|2022-02-24 13:08:50|5546.62|5546.62|5545.98|5545.98|5546.62|5546.62|5545.98|5545.98|0
1645708180000|2022-02-24 13:09:40|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|0
1645708200000|2022-02-24 13:10:00|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|0
1645708230000|2022-02-24 13:10:30|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1645708280000|2022-02-24 13:11:20|5550.83|5550.83|5551.8|5551.8|5551.8|5551.8|5550.83|5550.83|0
1645708310000|2022-02-24 13:11:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645708380000|2022-02-24 13:13:00|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1645708430000|2022-02-24 13:13:50|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1645708440000|2022-02-24 13:14:00|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645708480000|2022-02-24 13:14:40|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1645708490000|2022-02-24 13:14:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645708510000|2022-02-24 13:15:10|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1645708520000|2022-02-24 13:15:20|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1645708590000|2022-02-24 13:16:30|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|5549.37|0
1645708610000|2022-02-24 13:16:50|5549.05|5549.05|5543.71|5543.71|5549.05|5549.05|5543.71|5543.71|0
1645708620000|2022-02-24 13:17:00|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1645708640000|2022-02-24 13:17:20|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|0
1645708680000|2022-02-24 13:18:00|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1645708760000|2022-02-24 13:19:20|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|0
1645708840000|2022-02-24 13:20:40|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1645708860000|2022-02-24 13:21:00|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|0
1645708930000|2022-02-24 13:22:10|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|0
1645708940000|2022-02-24 13:22:20|5542.42|5542.42|5542.42|5542.42|5542.42|5542.42|5542.42|5542.42|0
1645708950000|2022-02-24 13:22:30|5543.39|5543.39|5542.42|5542.42|5543.39|5543.39|5542.42|5542.42|0
1645709010000|2022-02-24 13:23:30|5543.07|5543.07|5542.42|5542.42|5543.07|5543.07|5542.42|5542.42|0
1645709030000|2022-02-24 13:23:50|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|0
1645709040000|2022-02-24 13:24:00|5542.1|5542.1|5543.71|5543.71|5543.71|5543.71|5542.1|5542.1|0
1645709110000|2022-02-24 13:25:10|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1645709290000|2022-02-24 13:28:10|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|0
1645709310000|2022-02-24 13:28:30|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|5549.05|0
1645709320000|2022-02-24 13:28:40|5549.7|5549.7|5551.48|5551.48|5551.48|5551.48|5549.7|5549.7|0
1645709350000|2022-02-24 13:29:10|5553.26|5553.26|5553.26|5553.26|5555.03|5555.03|5553.26|5553.26|0
1645709360000|2022-02-24 13:29:20|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|5555.03|0
1645709370000|2022-02-24 13:29:30|5551.48|5551.48|5549.21|5549.21|5551.48|5551.48|5547.92|5547.92|0
1645709380000|2022-02-24 13:29:40|5549.54|5549.54|5549.21|5549.21|5549.54|5549.54|5549.21|5549.21|0
1645709390000|2022-02-24 13:29:50|5550.19|5550.19|5550.83|5550.83|5550.83|5550.83|5550.19|5550.19|0
1645709400000|2022-02-24 13:30:00|5547.28|5547.28|5549.05|5549.05|5549.05|5549.05|5547.28|5547.28|0
1645709410000|2022-02-24 13:30:10|5547.76|5547.76|5548.73|5548.73|5548.73|5548.73|5547.76|5547.76|0
1645709420000|2022-02-24 13:30:20|5549.05|5549.05|5548.41|5548.41|5549.38|5549.38|5548.41|5548.41|0
1645709430000|2022-02-24 13:30:30|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|0
1645709450000|2022-02-24 13:30:50|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|0
1645709460000|2022-02-24 13:31:00|5543.88|5543.88|5542.1|5542.1|5543.88|5543.88|5542.1|5542.1|0
1645709470000|2022-02-24 13:31:10|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|0
1645709480000|2022-02-24 13:31:20|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|0
1645709520000|2022-02-24 13:32:00|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1645709540000|2022-02-24 13:32:20|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|5543.88|0
1645709550000|2022-02-24 13:32:30|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1645709610000|2022-02-24 13:33:30|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|0
1645709620000|2022-02-24 13:33:40|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|0
1645709660000|2022-02-24 13:34:20|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|0
1645709680000|2022-02-24 13:34:40|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|0
1645709690000|2022-02-24 13:34:50|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|5539.67|0
1645709740000|2022-02-24 13:35:40|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|5541.45|0
1645709750000|2022-02-24 13:35:50|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|0
1645709760000|2022-02-24 13:36:00|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1645709840000|2022-02-24 13:37:20|5545.01|5545.01|5545.98|5545.98|5545.98|5545.98|5545.01|5545.01|0
1645709920000|2022-02-24 13:38:40|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|0
1645709970000|2022-02-24 13:39:30|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|0
1645710000000|2022-02-24 13:40:00|5543.39|5543.39|5539.84|5539.84|5543.39|5543.39|5539.84|5539.84|0
1645710020000|2022-02-24 13:40:20|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|0
1645710030000|2022-02-24 13:40:30|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|0
1645710110000|2022-02-24 13:41:50|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|0
1645710170000|2022-02-24 13:42:50|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|0
1645710180000|2022-02-24 13:43:00|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|0
1645710220000|2022-02-24 13:43:40|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|5543.39|0
1645710240000|2022-02-24 13:44:00|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|0
1645710250000|2022-02-24 13:44:10|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645710290000|2022-02-24 13:44:50|5552.29|5552.29|5554.07|5554.07|5554.07|5554.07|5552.29|5552.29|0
1645710350000|2022-02-24 13:45:50|5557.62|5557.62|5561.18|5561.18|5561.18|5561.18|5557.62|5557.62|0
1645710360000|2022-02-24 13:46:00|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|5559.4|0
1645710390000|2022-02-24 13:46:30|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|0
1645710400000|2022-02-24 13:46:40|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|0
1645710410000|2022-02-24 13:46:50|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|5557.62|0
1645710440000|2022-02-24 13:47:20|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|0
1645710460000|2022-02-24 13:47:40|5560.7|5560.7|5565.23|5565.23|5565.23|5565.23|5560.7|5560.7|0
1645710470000|2022-02-24 13:47:50|5563.45|5563.45|5561.67|5561.67|5563.45|5563.45|5561.67|5561.67|0
1645710480000|2022-02-24 13:48:00|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|0
1645710490000|2022-02-24 13:48:10|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|5565.87|0
1645710540000|2022-02-24 13:49:00|5564.1|5564.1|5564.1|5564.1|5564.1|5564.1|5562.32|5562.32|0
1645710580000|2022-02-24 13:49:40|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1645710590000|2022-02-24 13:49:50|5564.1|5564.1|5562.32|5562.32|5564.1|5564.1|5562.32|5562.32|0
1645710690000|2022-02-24 13:51:30|5562.64|5562.64|5563.29|5563.29|5563.29|5563.29|5562.64|5562.64|0
1645710710000|2022-02-24 13:51:50|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|0
1645710740000|2022-02-24 13:52:20|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|0
1645710770000|2022-02-24 13:52:50|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1645710780000|2022-02-24 13:53:00|5561.51|5561.51|5561.51|5561.51|5561.51|5561.51|5561.51|5561.51|0
1645710790000|2022-02-24 13:53:10|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|5561.83|0
1645710810000|2022-02-24 13:53:30|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|5561.18|0
1645710840000|2022-02-24 13:54:00|5562.96|5562.96|5564.91|5564.91|5564.91|5564.91|5562.96|5562.96|0
1645710850000|2022-02-24 13:54:10|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|0
1645710920000|2022-02-24 13:55:20|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|5564.91|0
1645711000000|2022-02-24 13:56:40|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|0
1645711010000|2022-02-24 13:56:50|5564.91|5564.91|5563.13|5563.13|5564.91|5564.91|5563.13|5563.13|0
1645711020000|2022-02-24 13:57:00|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|5561.35|0
1645711030000|2022-02-24 13:57:10|5559.57|5559.57|5557.79|5557.79|5559.57|5559.57|5557.79|5557.79|0
1645711040000|2022-02-24 13:57:20|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1645711050000|2022-02-24 13:57:30|5550.68|5550.68|5552.45|5552.45|5552.45|5552.45|5550.68|5550.68|0
1645711090000|2022-02-24 13:58:10|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1645711100000|2022-02-24 13:58:20|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645711110000|2022-02-24 13:58:30|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|5554.23|0
1645711120000|2022-02-24 13:58:40|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|5550.68|0
1645711310000|2022-02-24 14:01:50|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|5552.45|0
1645711320000|2022-02-24 14:02:00|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|0
1645711340000|2022-02-24 14:02:20|5555.04|5555.04|5555.36|5555.36|5555.36|5555.36|5555.04|5555.04|0
1645711360000|2022-02-24 14:02:40|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|5555.04|0
1645711380000|2022-02-24 14:03:00|5551.48|5551.48|5552.94|5552.94|5552.94|5552.94|5551.48|5551.48|0
1645711390000|2022-02-24 14:03:10|5551.16|5551.16|5549.38|5549.38|5551.16|5551.16|5549.38|5549.38|0
1645711400000|2022-02-24 14:03:20|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|0
1645711460000|2022-02-24 14:04:20|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|0
1645711470000|2022-02-24 14:04:30|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|5551.16|0
1645711490000|2022-02-24 14:04:50|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|0
1645711500000|2022-02-24 14:05:00|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|5547.6|0
1645711540000|2022-02-24 14:05:40|5547.93|5547.93|5547.93|5547.93|5547.93|5547.93|5547.93|5547.93|0
1645711560000|2022-02-24 14:06:00|5549.7|5549.7|5552.13|5552.13|5552.13|5552.13|5549.7|5549.7|0
1645711610000|2022-02-24 14:06:50|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|5550.35|0
1645711660000|2022-02-24 14:07:40|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|5548.57|0
1645711720000|2022-02-24 14:08:40|5546.79|5546.79|5545.02|5545.02|5546.79|5546.79|5545.02|5545.02|0
1645711740000|2022-02-24 14:09:00|5543.24|5543.24|5542.91|5542.91|5543.24|5543.24|5542.91|5542.91|0
1645711770000|2022-02-24 14:09:30|5539.36|5539.36|5539.36|5539.36|5539.36|5539.36|5539.36|5539.36|0
1645711780000|2022-02-24 14:09:40|5535.8|5535.8|5534.02|5534.02|5535.8|5535.8|5534.02|5534.02|0
1645711820000|2022-02-24 14:10:20|5530.46|5530.46|5532.24|5532.24|5532.24|5532.24|5530.46|5530.46|0
1645711870000|2022-02-24 14:11:10|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|0
1645711880000|2022-02-24 14:11:20|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|0
1645711890000|2022-02-24 14:11:30|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1645711900000|2022-02-24 14:11:40|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1645711920000|2022-02-24 14:12:00|5540.16|5540.16|5541.94|5541.94|5541.94|5541.94|5540.16|5540.16|0
1645711930000|2022-02-24 14:12:10|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|0
1645711990000|2022-02-24 14:13:10|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1645712010000|2022-02-24 14:13:30|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|0
1645712050000|2022-02-24 14:14:10|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1645712140000|2022-02-24 14:15:40|5540.32|5540.32|5543.88|5543.88|5543.88|5543.88|5540.32|5540.32|0
1645712150000|2022-02-24 14:15:50|5542.75|5542.75|5542.43|5542.43|5542.75|5542.75|5542.43|5542.43|0
1645712280000|2022-02-24 14:18:00|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5537.09|5537.09|0
1645712290000|2022-02-24 14:18:10|5537.09|5537.09|5536.93|5536.93|5537.09|5537.09|5535.15|5535.15|0
1645712300000|2022-02-24 14:18:20|5538.71|5538.71|5538.71|5538.71|5538.71|5538.71|5538.71|5538.71|0
1645712320000|2022-02-24 14:18:40|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|0
1645712330000|2022-02-24 14:18:50|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1645712350000|2022-02-24 14:19:10|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|0
1645712400000|2022-02-24 14:20:00|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1645712410000|2022-02-24 14:20:10|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|0
1645712450000|2022-02-24 14:20:50|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1645712460000|2022-02-24 14:21:00|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|5548.25|0
1645712470000|2022-02-24 14:21:10|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|5548.89|0
1645712490000|2022-02-24 14:21:30|5549.54|5549.54|5544.21|5544.21|5549.54|5549.54|5544.21|5544.21|0
1645712530000|2022-02-24 14:22:10|5542.43|5542.43|5542.1|5542.1|5542.43|5542.43|5541.78|5541.78|0
1645712540000|2022-02-24 14:22:20|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|5540.32|0
1645712580000|2022-02-24 14:23:00|5534.99|5534.99|5536.77|5536.77|5536.77|5536.77|5534.99|5534.99|0
1645712600000|2022-02-24 14:23:20|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1645712610000|2022-02-24 14:23:30|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|0
1645712630000|2022-02-24 14:23:50|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|0
1645712640000|2022-02-24 14:24:00|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|0
1645712660000|2022-02-24 14:24:20|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1645712720000|2022-02-24 14:25:20|5533.21|5533.21|5531.43|5531.43|5534.99|5534.99|5531.43|5531.43|0
1645712740000|2022-02-24 14:25:40|5533.21|5533.21|5533.21|5533.21|5533.21|5533.21|5533.21|5533.21|0
1645712830000|2022-02-24 14:27:10|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1645712850000|2022-02-24 14:27:30|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|0
1645712870000|2022-02-24 14:27:50|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|0
1645712880000|2022-02-24 14:28:00|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|0
1645712910000|2022-02-24 14:28:30|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|0
1645712930000|2022-02-24 14:28:50|5531.43|5531.43|5533.21|5533.21|5536.77|5536.77|5531.43|5531.43|0
1645712940000|2022-02-24 14:29:00|5533.53|5533.53|5531.75|5531.75|5533.53|5533.53|5531.75|5531.75|0
1645712970000|2022-02-24 14:29:30|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|0
1645712990000|2022-02-24 14:29:50|5529.98|5529.98|5529.98|5529.98|5533.53|5533.53|5528.2|5528.2|0
1645713000000|2022-02-24 14:30:00|5531.75|5531.75|5540.65|5540.65|5540.65|5540.65|5531.75|5531.75|0
1645713010000|2022-02-24 14:30:10|5542.43|5542.43|5542.43|5542.43|5544.21|5544.21|5540.65|5540.65|0
1645713020000|2022-02-24 14:30:20|5544.21|5544.21|5542.43|5542.43|5544.21|5544.21|5540.65|5540.65|0
1645713030000|2022-02-24 14:30:30|5540.65|5540.65|5542.43|5542.43|5544.21|5544.21|5540.65|5540.65|0
1645713040000|2022-02-24 14:30:40|5540.65|5540.65|5545.98|5545.98|5545.98|5545.98|5540.65|5540.65|0
1645713050000|2022-02-24 14:30:50|5544.21|5544.21|5542.43|5542.43|5544.21|5544.21|5542.43|5542.43|0
1645713060000|2022-02-24 14:31:00|5544.21|5544.21|5546.63|5546.63|5546.63|5546.63|5544.21|5544.21|0
1645713070000|2022-02-24 14:31:10|5548.41|5548.41|5546.63|5546.63|5548.41|5548.41|5546.63|5546.63|0
1645713080000|2022-02-24 14:31:20|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|5545.98|0
1645713090000|2022-02-24 14:31:30|5544.21|5544.21|5544.21|5544.21|5545.98|5545.98|5544.21|5544.21|0
1645713100000|2022-02-24 14:31:40|5544.85|5544.85|5545.18|5545.18|5545.18|5545.18|5544.85|5544.85|0
1645713110000|2022-02-24 14:31:50|5546.96|5546.96|5548.73|5548.73|5548.73|5548.73|5546.96|5546.96|0
1645713130000|2022-02-24 14:32:10|5549.7|5549.7|5550.03|5550.03|5551.81|5551.81|5549.7|5549.7|0
1645713140000|2022-02-24 14:32:20|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|0
1645713160000|2022-02-24 14:32:40|5551.81|5551.81|5553.59|5553.59|5553.59|5553.59|5551.81|5551.81|0
1645713180000|2022-02-24 14:33:00|5551.81|5551.81|5551.81|5551.81|5551.81|5551.81|5551.81|5551.81|0
1645713190000|2022-02-24 14:33:10|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|0
1645713200000|2022-02-24 14:33:20|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|5553.59|5553.59|0
1645713220000|2022-02-24 14:33:40|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|0
1645713250000|2022-02-24 14:34:10|5551.81|5551.81|5550.03|5550.03|5551.81|5551.81|5550.03|5550.03|0
1645713260000|2022-02-24 14:34:20|5546.47|5546.47|5548.25|5548.25|5548.25|5548.25|5546.47|5546.47|0
1645713270000|2022-02-24 14:34:30|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|5546.47|0
1645713280000|2022-02-24 14:34:40|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1645713310000|2022-02-24 14:35:10|5542.91|5542.91|5534.67|5534.67|5542.91|5542.91|5534.67|5534.67|0
1645713320000|2022-02-24 14:35:20|5536.45|5536.45|5534.67|5534.67|5536.45|5536.45|5534.67|5534.67|0
1645713340000|2022-02-24 14:35:40|5534.34|5534.34|5536.93|5536.93|5536.93|5536.93|5534.34|5534.34|0
1645713350000|2022-02-24 14:35:50|5538.71|5538.71|5542.27|5542.27|5542.27|5542.27|5538.71|5538.71|0
1645713360000|2022-02-24 14:36:00|5544.05|5544.05|5545.83|5545.83|5545.83|5545.83|5544.05|5544.05|0
1645713370000|2022-02-24 14:36:10|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|0
1645713420000|2022-02-24 14:37:00|5547.61|5547.61|5545.83|5545.83|5547.61|5547.61|5545.83|5545.83|0
1645713430000|2022-02-24 14:37:10|5544.05|5544.05|5540.49|5540.49|5544.05|5544.05|5540.49|5540.49|0
1645713440000|2022-02-24 14:37:20|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|0
1645713450000|2022-02-24 14:37:30|5544.05|5544.05|5546.8|5546.8|5546.8|5546.8|5544.05|5544.05|0
1645713460000|2022-02-24 14:37:40|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1645713470000|2022-02-24 14:37:50|5546.8|5546.8|5546.8|5546.8|5546.8|5546.8|5545.02|5545.02|0
1645713500000|2022-02-24 14:38:20|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|0
1645713510000|2022-02-24 14:38:30|5546.8|5546.8|5546.8|5546.8|5546.8|5546.8|5546.8|5546.8|0
1645713520000|2022-02-24 14:38:40|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1645713530000|2022-02-24 14:38:50|5550.36|5550.36|5553.43|5553.43|5553.43|5553.43|5550.36|5550.36|0
1645713540000|2022-02-24 14:39:00|5551.65|5551.65|5551.65|5551.65|5551.65|5551.65|5551.65|5551.65|0
1645713560000|2022-02-24 14:39:20|5551.97|5551.97|5551.65|5551.65|5551.97|5551.97|5551.65|5551.65|0
1645713570000|2022-02-24 14:39:30|5551.33|5551.33|5551.97|5551.97|5551.97|5551.97|5551.33|5551.33|0
1645713580000|2022-02-24 14:39:40|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|0
1645713590000|2022-02-24 14:39:50|5554.72|5554.72|5558.28|5558.28|5558.28|5558.28|5554.72|5554.72|0
1645713600000|2022-02-24 14:40:00|5560.06|5560.06|5560.06|5560.06|5560.06|5560.06|5560.06|5560.06|0
1645713610000|2022-02-24 14:40:10|5558.28|5558.28|5556.5|5556.5|5558.28|5558.28|5556.5|5556.5|0
1645713660000|2022-02-24 14:41:00|5554.72|5554.72|5551.17|5551.17|5554.72|5554.72|5551.17|5551.17|0
1645713670000|2022-02-24 14:41:10|5552.95|5552.95|5552.95|5552.95|5554.72|5554.72|5552.95|5552.95|0
1645713680000|2022-02-24 14:41:20|5551.97|5551.97|5553.59|5553.59|5553.59|5553.59|5551.97|5551.97|0
1645713690000|2022-02-24 14:41:30|5553.92|5553.92|5552.14|5552.14|5553.92|5553.92|5552.14|5552.14|0
1645713700000|2022-02-24 14:41:40|5550.36|5550.36|5550.36|5550.36|5550.36|5550.36|5550.36|5550.36|0
1645713710000|2022-02-24 14:41:50|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1645713720000|2022-02-24 14:42:00|5550.36|5550.36|5555.7|5555.7|5555.7|5555.7|5550.36|5550.36|0
1645713730000|2022-02-24 14:42:10|5556.34|5556.34|5556.99|5556.99|5556.99|5556.99|5556.34|5556.34|0
1645713740000|2022-02-24 14:42:20|5558.77|5558.77|5558.77|5558.77|5560.55|5560.55|5556.99|5556.99|0
1645713750000|2022-02-24 14:42:30|5560.55|5560.55|5560.55|5560.55|5560.55|5560.55|5560.55|5560.55|0
1645713780000|2022-02-24 14:43:00|5558.77|5558.77|5559.09|5559.09|5559.42|5559.42|5558.77|5558.77|0
1645713820000|2022-02-24 14:43:40|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|0
1645713840000|2022-02-24 14:44:00|5555.54|5555.54|5557.31|5557.31|5557.31|5557.31|5555.54|5555.54|0
1645713890000|2022-02-24 14:44:50|5559.09|5559.09|5560.39|5560.39|5560.39|5560.39|5559.09|5559.09|0
1645713900000|2022-02-24 14:45:00|5562.17|5562.17|5562.17|5562.17|5562.17|5562.17|5562.17|5562.17|0
1645713910000|2022-02-24 14:45:10|5560.39|5560.39|5558.61|5558.61|5560.39|5560.39|5558.61|5558.61|0
1645713920000|2022-02-24 14:45:20|5558.28|5558.28|5558.61|5558.61|5558.61|5558.61|5558.28|5558.28|0
1645713930000|2022-02-24 14:45:30|5556.83|5556.83|5556.83|5556.83|5556.83|5556.83|5556.83|5556.83|0
1645713940000|2022-02-24 14:45:40|5558.61|5558.61|5556.83|5556.83|5558.61|5558.61|5556.83|5556.83|0
1645713950000|2022-02-24 14:45:50|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|5555.05|0
1645713960000|2022-02-24 14:46:00|5554.4|5554.4|5555.54|5555.54|5555.86|5555.86|5554.08|5554.08|0
1645713970000|2022-02-24 14:46:10|5557.31|5557.31|5555.54|5555.54|5557.31|5557.31|5555.54|5555.54|0
1645713980000|2022-02-24 14:46:20|5557.31|5557.31|5559.09|5559.09|5559.09|5559.09|5557.31|5557.31|0
1645713990000|2022-02-24 14:46:30|5560.87|5560.87|5562.65|5562.65|5562.65|5562.65|5559.09|5559.09|0
1645714010000|2022-02-24 14:46:50|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|5564.43|0
1645714020000|2022-02-24 14:47:00|5562.65|5562.65|5560.87|5560.87|5562.65|5562.65|5560.87|5560.87|0
1645714040000|2022-02-24 14:47:20|5559.09|5559.09|5573.32|5573.32|5573.32|5573.32|5557.31|5557.31|0
1645714050000|2022-02-24 14:47:30|5569.76|5569.76|5569.76|5569.76|5571.54|5571.54|5569.76|5569.76|0
1645714060000|2022-02-24 14:47:40|5567.99|5567.99|5571.54|5571.54|5571.54|5571.54|5567.99|5567.99|0
1645714080000|2022-02-24 14:48:00|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|0
1645714090000|2022-02-24 14:48:10|5571.54|5571.54|5574.94|5574.94|5574.94|5574.94|5571.54|5571.54|0
1645714100000|2022-02-24 14:48:20|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|5576.72|0
1645714110000|2022-02-24 14:48:30|5574.94|5574.94|5574.62|5574.62|5574.94|5574.94|5574.62|5574.62|0
1645714120000|2022-02-24 14:48:40|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|0
1645714140000|2022-02-24 14:49:00|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|0
1645714150000|2022-02-24 14:49:10|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|5573.97|0
1645714160000|2022-02-24 14:49:20|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|0
1645714170000|2022-02-24 14:49:30|5577.37|5577.37|5579.15|5579.15|5579.15|5579.15|5577.37|5577.37|0
1645714180000|2022-02-24 14:49:40|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|5580.92|0
1645714190000|2022-02-24 14:49:50|5582.7|5582.7|5584.48|5584.48|5584.48|5584.48|5582.7|5582.7|0
1645714220000|2022-02-24 14:50:20|5584.81|5584.81|5589.82|5589.82|5589.82|5589.82|5584.48|5584.48|0
1645714230000|2022-02-24 14:50:30|5591.6|5591.6|5591.6|5591.6|5591.6|5591.6|5591.6|5591.6|0
1645714240000|2022-02-24 14:50:40|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|0
1645714260000|2022-02-24 14:51:00|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|0
1645714280000|2022-02-24 14:51:20|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|5595.15|0
1645714290000|2022-02-24 14:51:30|5593.38|5593.38|5588.04|5588.04|5593.38|5593.38|5588.04|5588.04|0
1645714300000|2022-02-24 14:51:40|5591.6|5591.6|5588.04|5588.04|5591.6|5591.6|5588.04|5588.04|0
1645714310000|2022-02-24 14:51:50|5586.26|5586.26|5582.7|5582.7|5586.26|5586.26|5582.7|5582.7|0
1645714320000|2022-02-24 14:52:00|5584.48|5584.48|5582.7|5582.7|5584.48|5584.48|5582.7|5582.7|0
1645714350000|2022-02-24 14:52:30|5584.48|5584.48|5584.48|5584.48|5584.48|5584.48|5584.48|5584.48|0
1645714360000|2022-02-24 14:52:40|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|0
1645714380000|2022-02-24 14:53:00|5584.48|5584.48|5583.83|5583.83|5584.48|5584.48|5583.83|5583.83|0
1645714390000|2022-02-24 14:53:10|5585.61|5585.61|5588.2|5588.2|5588.2|5588.2|5584.64|5584.64|0
1645714400000|2022-02-24 14:53:20|5586.42|5586.42|5586.1|5586.1|5586.42|5586.42|5586.1|5586.1|0
1645714410000|2022-02-24 14:53:30|5584.32|5584.32|5584.32|5584.32|5584.32|5584.32|5582.54|5582.54|0
1645714420000|2022-02-24 14:53:40|5583.35|5583.35|5583.02|5583.02|5583.35|5583.35|5583.02|5583.02|0
1645714430000|2022-02-24 14:53:50|5579.47|5579.47|5579.47|5579.47|5579.47|5579.47|5579.47|5579.47|0
1645714440000|2022-02-24 14:54:00|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|5577.69|0
1645714470000|2022-02-24 14:54:30|5575.91|5575.91|5574.13|5574.13|5575.91|5575.91|5574.13|5574.13|0
1645714480000|2022-02-24 14:54:40|5568.31|5568.31|5566.53|5566.53|5568.31|5568.31|5566.53|5566.53|0
1645714490000|2022-02-24 14:54:50|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|0
1645714500000|2022-02-24 14:55:00|5563.78|5563.78|5563.45|5563.45|5563.78|5563.78|5563.45|5563.45|0
1645714510000|2022-02-24 14:55:10|5561.68|5561.68|5559.9|5559.9|5561.68|5561.68|5559.9|5559.9|0
1645714520000|2022-02-24 14:55:20|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|0
1645714550000|2022-02-24 14:55:50|5556.82|5556.82|5555.04|5555.04|5556.82|5556.82|5555.04|5555.04|0
1645714560000|2022-02-24 14:56:00|5556.82|5556.82|5562.81|5562.81|5562.81|5562.81|5556.82|5556.82|0
1645714580000|2022-02-24 14:56:20|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|0
1645714600000|2022-02-24 14:56:40|5562.81|5562.81|5566.36|5566.36|5566.36|5566.36|5562.81|5562.81|0
1645714640000|2022-02-24 14:57:20|5566.69|5566.69|5567.34|5567.34|5567.34|5567.34|5566.69|5566.69|0
1645714650000|2022-02-24 14:57:30|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|0
1645714660000|2022-02-24 14:57:40|5569.76|5569.76|5569.44|5569.44|5569.76|5569.76|5569.44|5569.44|0
1645714670000|2022-02-24 14:57:50|5568.79|5568.79|5568.14|5568.14|5568.79|5568.79|5568.14|5568.14|0
1645714680000|2022-02-24 14:58:00|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|0
1645714690000|2022-02-24 14:58:10|5564.59|5564.59|5562.81|5562.81|5564.59|5564.59|5562.81|5562.81|0
1645714710000|2022-02-24 14:58:30|5561.03|5561.03|5563.61|5563.61|5563.61|5563.61|5561.03|5561.03|0
1645714720000|2022-02-24 14:58:40|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|0
1645714730000|2022-02-24 14:58:50|5567.34|5567.34|5566.69|5566.69|5567.34|5567.34|5566.69|5566.69|0
1645714740000|2022-02-24 14:59:00|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|5568.47|0
1645714750000|2022-02-24 14:59:10|5566.69|5566.69|5567.34|5567.34|5567.34|5567.34|5566.69|5566.69|0
1645714830000|2022-02-24 15:00:30|5565.56|5565.56|5557.47|5557.47|5565.56|5565.56|5557.47|5557.47|0
1645714850000|2022-02-24 15:00:50|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1645714860000|2022-02-24 15:01:00|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|5556.98|0
1645714870000|2022-02-24 15:01:10|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1645714880000|2022-02-24 15:01:20|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|0
1645714890000|2022-02-24 15:01:30|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|5555.2|0
1645714920000|2022-02-24 15:02:00|5554.56|5554.56|5558.92|5558.92|5558.92|5558.92|5553.59|5553.59|0
1645714930000|2022-02-24 15:02:10|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|5560.7|0
1645714950000|2022-02-24 15:02:30|5557.14|5557.14|5557.14|5557.14|5557.14|5557.14|5557.14|5557.14|0
1645714960000|2022-02-24 15:02:40|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|5555.36|0
1645714980000|2022-02-24 15:03:00|5557.14|5557.14|5558.92|5558.92|5558.92|5558.92|5557.14|5557.14|0
1645715030000|2022-02-24 15:03:50|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|0
1645715040000|2022-02-24 15:04:00|5561.19|5561.19|5560.06|5560.06|5561.19|5561.19|5559.41|5559.41|0
1645715050000|2022-02-24 15:04:10|5563.61|5563.61|5560.06|5560.06|5563.61|5563.61|5560.06|5560.06|0
1645715060000|2022-02-24 15:04:20|5560.38|5560.38|5560.38|5560.38|5562.16|5562.16|5560.38|5560.38|0
1645715090000|2022-02-24 15:04:50|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|5558.6|0
1645715100000|2022-02-24 15:05:00|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|0
1645715110000|2022-02-24 15:05:10|5561.35|5561.35|5562|5562|5562|5562|5561.35|5561.35|0
1645715120000|2022-02-24 15:05:20|5562.97|5562.97|5562.97|5562.97|5562.97|5562.97|5562.97|5562.97|0
1645715160000|2022-02-24 15:06:00|5561.19|5561.19|5561.19|5561.19|5561.19|5561.19|5559.41|5559.41|0
1645715170000|2022-02-24 15:06:10|5561.52|5561.52|5563.29|5563.29|5566.85|5566.85|5561.52|5561.52|0
1645715180000|2022-02-24 15:06:20|5565.07|5565.07|5560.87|5560.87|5565.07|5565.07|5560.87|5560.87|0
1645715190000|2022-02-24 15:06:30|5559.09|5559.09|5558.77|5558.77|5559.09|5559.09|5558.44|5558.44|0
1645715210000|2022-02-24 15:06:50|5556.99|5556.99|5556.66|5556.66|5556.99|5556.99|5556.66|5556.66|0
1645715220000|2022-02-24 15:07:00|5558.44|5558.44|5560.22|5560.22|5560.22|5560.22|5558.44|5558.44|0
1645715270000|2022-02-24 15:07:50|5556.66|5556.66|5554.56|5554.56|5556.66|5556.66|5554.56|5554.56|0
1645715280000|2022-02-24 15:08:00|5553.91|5553.91|5553.91|5553.91|5553.91|5553.91|5553.91|5553.91|0
1645715290000|2022-02-24 15:08:10|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|0
1645715310000|2022-02-24 15:08:30|5550.36|5550.36|5548.58|5548.58|5550.36|5550.36|5548.58|5548.58|0
1645715320000|2022-02-24 15:08:40|5550.36|5550.36|5554.56|5554.56|5554.56|5554.56|5550.36|5550.36|0
1645715340000|2022-02-24 15:09:00|5551|5551|5551|5551|5551|5551|5551|5551|0
1645715350000|2022-02-24 15:09:10|5552.78|5552.78|5551|5551|5552.78|5552.78|5551|5551|0
1645715360000|2022-02-24 15:09:20|5549.22|5549.22|5551|5551|5551|5551|5549.22|5549.22|0
1645715420000|2022-02-24 15:10:20|5552.78|5552.78|5554.56|5554.56|5554.56|5554.56|5552.78|5552.78|0
1645715440000|2022-02-24 15:10:40|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1645715450000|2022-02-24 15:10:50|5551|5551|5551|5551|5551|5551|5551|5551|0
1645715460000|2022-02-24 15:11:00|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1645715490000|2022-02-24 15:11:30|5552.46|5552.46|5554.88|5554.88|5554.88|5554.88|5552.46|5552.46|0
1645715500000|2022-02-24 15:11:40|5558.44|5558.44|5559.09|5559.09|5559.09|5559.09|5558.44|5558.44|0
1645715510000|2022-02-24 15:11:50|5558.77|5558.77|5557.63|5557.63|5562.97|5562.97|5557.63|5557.63|0
1645715560000|2022-02-24 15:12:40|5556.99|5556.99|5555.21|5555.21|5556.99|5556.99|5555.21|5555.21|0
1645715590000|2022-02-24 15:13:10|5557.63|5557.63|5558.93|5558.93|5558.93|5558.93|5557.63|5557.63|0
1645715600000|2022-02-24 15:13:20|5560.71|5560.71|5560.06|5560.06|5560.71|5560.71|5559.74|5559.74|0
1645715610000|2022-02-24 15:13:30|5556.5|5556.5|5554.72|5554.72|5556.5|5556.5|5554.72|5554.72|0
1645715630000|2022-02-24 15:13:50|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|0
1645715640000|2022-02-24 15:14:00|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|0
1645715650000|2022-02-24 15:14:10|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|5553.43|0
1645715670000|2022-02-24 15:14:30|5553.11|5553.11|5553.11|5553.11|5553.11|5553.11|5553.11|5553.11|0
1645715680000|2022-02-24 15:14:40|5555.86|5555.86|5558.28|5558.28|5558.28|5558.28|5555.86|5555.86|0
1645715690000|2022-02-24 15:14:50|5560.06|5560.06|5561.84|5561.84|5563.62|5563.62|5560.06|5560.06|0
1645715700000|2022-02-24 15:15:00|5560.06|5560.06|5558.28|5558.28|5560.06|5560.06|5558.28|5558.28|0
1645715710000|2022-02-24 15:15:10|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|5557.31|0
1645715760000|2022-02-24 15:16:00|5555.53|5555.53|5550.2|5550.2|5555.53|5555.53|5550.2|5550.2|0
1645715770000|2022-02-24 15:16:10|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|0
1645715780000|2022-02-24 15:16:20|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|0
1645715790000|2022-02-24 15:16:30|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|5551.97|0
1645715820000|2022-02-24 15:17:00|5552.62|5552.62|5552.95|5552.95|5552.95|5552.95|5552.62|5552.62|0
1645715840000|2022-02-24 15:17:20|5551.17|5551.17|5551.17|5551.17|5551.17|5551.17|5551.17|5551.17|0
1645715850000|2022-02-24 15:17:30|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|0
1645715860000|2022-02-24 15:17:40|5554.72|5554.72|5552.3|5552.3|5554.72|5554.72|5552.3|5552.3|0
1645715870000|2022-02-24 15:17:50|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|0
1645715880000|2022-02-24 15:18:00|5548.74|5548.74|5546.64|5546.64|5548.74|5548.74|5546.64|5546.64|0
1645715900000|2022-02-24 15:18:20|5544.86|5544.86|5544.86|5544.86|5544.86|5544.86|5544.86|5544.86|0
1645715920000|2022-02-24 15:18:40|5546.64|5546.64|5548.42|5548.42|5548.42|5548.42|5546.64|5546.64|0
1645715930000|2022-02-24 15:18:50|5550.2|5550.2|5551.97|5551.97|5552.95|5552.95|5550.2|5550.2|0
1645715940000|2022-02-24 15:19:00|5552.3|5552.3|5559.74|5559.74|5559.74|5559.74|5552.3|5552.3|0
1645715950000|2022-02-24 15:19:10|5556.18|5556.18|5556.18|5556.18|5556.18|5556.18|5556.18|5556.18|0
1645715960000|2022-02-24 15:19:20|5558.61|5558.61|5558.61|5558.61|5558.61|5558.61|5558.61|5558.61|0
1645715990000|2022-02-24 15:19:50|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|5560.38|0
1645716020000|2022-02-24 15:20:20|5562.16|5562.16|5565.72|5565.72|5565.72|5565.72|5562.16|5562.16|0
1645716060000|2022-02-24 15:21:00|5567.5|5567.5|5571.38|5571.38|5571.38|5571.38|5567.5|5567.5|0
1645716070000|2022-02-24 15:21:10|5573.16|5573.16|5574.94|5574.94|5574.94|5574.94|5573.16|5573.16|0
1645716090000|2022-02-24 15:21:30|5576.24|5576.24|5578.66|5578.66|5578.66|5578.66|5576.24|5576.24|0
1645716100000|2022-02-24 15:21:40|5580.44|5580.44|5580.44|5580.44|5580.44|5580.44|5580.44|5580.44|0
1645716110000|2022-02-24 15:21:50|5576.88|5576.88|5571.55|5571.55|5576.88|5576.88|5571.55|5571.55|0
1645716120000|2022-02-24 15:22:00|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|5575.1|0
1645716130000|2022-02-24 15:22:10|5571.55|5571.55|5570.9|5570.9|5571.55|5571.55|5570.9|5570.9|0
1645716150000|2022-02-24 15:22:30|5570.58|5570.58|5568.8|5568.8|5570.58|5570.58|5568.8|5568.8|0
1645716170000|2022-02-24 15:22:50|5565.24|5565.24|5565.24|5565.24|5565.24|5565.24|5565.24|5565.24|0
1645716180000|2022-02-24 15:23:00|5561.68|5561.68|5558.28|5558.28|5561.68|5561.68|5558.28|5558.28|0
1645716190000|2022-02-24 15:23:10|5556.51|5556.51|5554.73|5554.73|5558.28|5558.28|5554.73|5554.73|0
1645716210000|2022-02-24 15:23:30|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|0
1645716220000|2022-02-24 15:23:40|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|5552.95|0
1645716230000|2022-02-24 15:23:50|5551.33|5551.33|5550.68|5550.68|5554.89|5554.89|5549.55|5549.55|0
1645716260000|2022-02-24 15:24:20|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|0
1645716270000|2022-02-24 15:24:30|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|0
1645716280000|2022-02-24 15:24:40|5549.39|5549.39|5549.39|5549.39|5551.17|5551.17|5549.39|5549.39|0
1645716290000|2022-02-24 15:24:50|5551.17|5551.17|5553.27|5553.27|5553.27|5553.27|5551.17|5551.17|0
1645716310000|2022-02-24 15:25:10|5556.83|5556.83|5555.05|5555.05|5556.83|5556.83|5555.05|5555.05|0
1645716320000|2022-02-24 15:25:20|5553.27|5553.27|5546.64|5546.64|5553.27|5553.27|5546.64|5546.64|0
1645716370000|2022-02-24 15:26:10|5544.86|5544.86|5545.34|5545.34|5545.34|5545.34|5541.79|5541.79|0
1645716380000|2022-02-24 15:26:20|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|5547.12|0
1645716390000|2022-02-24 15:26:30|5547.45|5547.45|5547.12|5547.12|5547.45|5547.45|5547.12|5547.12|0
1645716400000|2022-02-24 15:26:40|5543.56|5543.56|5541.79|5541.79|5543.56|5543.56|5541.79|5541.79|0
1645716430000|2022-02-24 15:27:10|5545.34|5545.34|5545.34|5545.34|5545.34|5545.34|5545.34|5545.34|0
1645716440000|2022-02-24 15:27:20|5543.56|5543.56|5537.9|5537.9|5543.56|5543.56|5536.45|5536.45|0
1645716450000|2022-02-24 15:27:30|5536.13|5536.13|5533.7|5533.7|5536.13|5536.13|5533.7|5533.7|0
1645716480000|2022-02-24 15:28:00|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|0
1645716490000|2022-02-24 15:28:10|5535.48|5535.48|5537.26|5537.26|5537.26|5537.26|5535.48|5535.48|0
1645716520000|2022-02-24 15:28:40|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1645716540000|2022-02-24 15:29:00|5540.17|5540.17|5540.17|5540.17|5541.95|5541.95|5538.39|5538.39|0
1645716550000|2022-02-24 15:29:10|5540.49|5540.49|5538.71|5538.71|5540.49|5540.49|5538.71|5538.71|0
1645716560000|2022-02-24 15:29:20|5539.04|5539.04|5538.71|5538.71|5540.01|5540.01|5538.71|5538.71|0
1645716570000|2022-02-24 15:29:30|5540.49|5540.49|5538.71|5538.71|5540.49|5540.49|5538.71|5538.71|0
1645716580000|2022-02-24 15:29:40|5531.6|5531.6|5532.57|5532.57|5532.57|5532.57|5528.04|5528.04|0
1645716590000|2022-02-24 15:29:50|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1645716600000|2022-02-24 15:30:00|5534.35|5534.35|5535.48|5535.48|5536.13|5536.13|5534.35|5534.35|0
1645716610000|2022-02-24 15:30:10|5531.92|5531.92|5527.07|5527.07|5531.92|5531.92|5527.07|5527.07|0
1645716620000|2022-02-24 15:30:20|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|0
1645716630000|2022-02-24 15:30:30|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|5518.18|5518.18|0
1645716640000|2022-02-24 15:30:40|5521.73|5521.73|5518.18|5518.18|5521.73|5521.73|5518.18|5518.18|0
1645716650000|2022-02-24 15:30:50|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|5519.95|0
1645716660000|2022-02-24 15:31:00|5516.4|5516.4|5516.56|5516.56|5516.56|5516.56|5514.78|5514.78|0
1645716670000|2022-02-24 15:31:10|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|0
1645716700000|2022-02-24 15:31:40|5523.67|5523.67|5529.33|5529.33|5529.33|5529.33|5523.67|5523.67|0
1645716710000|2022-02-24 15:31:50|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|0
1645716720000|2022-02-24 15:32:00|5534.83|5534.83|5534.83|5534.83|5538.39|5538.39|5534.83|5534.83|0
1645716730000|2022-02-24 15:32:10|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|0
1645716740000|2022-02-24 15:32:20|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.4|5532.4|0
1645716750000|2022-02-24 15:32:30|5529.17|5529.17|5530.95|5530.95|5530.95|5530.95|5527.39|5527.39|0
1645716760000|2022-02-24 15:32:40|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5530.95|5530.95|0
1645716770000|2022-02-24 15:32:50|5534.51|5534.51|5536.29|5536.29|5536.29|5536.29|5534.51|5534.51|0
1645716780000|2022-02-24 15:33:00|5538.06|5538.06|5538.06|5538.06|5538.06|5538.06|5538.06|5538.06|0
1645716790000|2022-02-24 15:33:10|5534.51|5534.51|5532.73|5532.73|5534.51|5534.51|5532.73|5532.73|0
1645716800000|2022-02-24 15:33:20|5530.95|5530.95|5529.66|5529.66|5530.95|5530.95|5529.66|5529.66|0
1645716810000|2022-02-24 15:33:30|5533.21|5533.21|5533.21|5533.21|5533.54|5533.54|5533.21|5533.21|0
1645716820000|2022-02-24 15:33:40|5531.43|5531.43|5534.99|5534.99|5534.99|5534.99|5531.43|5531.43|0
1645716840000|2022-02-24 15:34:00|5536.77|5536.77|5534.99|5534.99|5536.77|5536.77|5534.99|5534.99|0
1645716850000|2022-02-24 15:34:10|5535.31|5535.31|5539.2|5539.2|5539.2|5539.2|5535.31|5535.31|0
1645716860000|2022-02-24 15:34:20|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.55|5538.55|0
1645716870000|2022-02-24 15:34:30|5540.65|5540.65|5538.87|5538.87|5540.65|5540.65|5538.87|5538.87|0
1645716880000|2022-02-24 15:34:40|5540.65|5540.65|5542.43|5542.43|5542.43|5542.43|5540.65|5540.65|0
1645716890000|2022-02-24 15:34:50|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|5540.65|0
1645716900000|2022-02-24 15:35:00|5544.21|5544.21|5542.43|5542.43|5544.21|5544.21|5542.43|5542.43|0
1645716910000|2022-02-24 15:35:10|5542.11|5542.11|5538.22|5538.22|5542.11|5542.11|5538.22|5538.22|0
1645716920000|2022-02-24 15:35:20|5537.9|5537.9|5533.7|5533.7|5537.9|5537.9|5533.7|5533.7|0
1645716960000|2022-02-24 15:36:00|5531.92|5531.92|5529.17|5529.17|5531.92|5531.92|5529.17|5529.17|0
1645716980000|2022-02-24 15:36:20|5527.23|5527.23|5520.92|5520.92|5527.23|5527.23|5520.92|5520.92|0
1645716990000|2022-02-24 15:36:30|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|0
1645717020000|2022-02-24 15:37:00|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|5524.48|5524.48|0
1645717030000|2022-02-24 15:37:10|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|0
1645717060000|2022-02-24 15:37:40|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|0
1645717070000|2022-02-24 15:37:50|5524.8|5524.8|5523.02|5523.02|5524.8|5524.8|5521.24|5521.24|0
1645717080000|2022-02-24 15:38:00|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|5524.8|0
1645717100000|2022-02-24 15:38:20|5526.58|5526.58|5527.23|5527.23|5527.23|5527.23|5526.58|5526.58|0
1645717110000|2022-02-24 15:38:30|5525.45|5525.45|5523.67|5523.67|5525.45|5525.45|5523.67|5523.67|0
1645717140000|2022-02-24 15:39:00|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|0
1645717150000|2022-02-24 15:39:10|5527.23|5527.23|5523.67|5523.67|5527.23|5527.23|5523.67|5523.67|0
1645717170000|2022-02-24 15:39:30|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|0
1645717180000|2022-02-24 15:39:40|5525.45|5525.45|5529|5529|5529|5529|5525.45|5525.45|0
1645717200000|2022-02-24 15:40:00|5527.23|5527.23|5525.12|5525.12|5527.23|5527.23|5525.12|5525.12|0
1645717210000|2022-02-24 15:40:10|5523.34|5523.34|5523.02|5523.02|5523.34|5523.34|5521.24|5521.24|0
1645717220000|2022-02-24 15:40:20|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|0
1645717230000|2022-02-24 15:40:30|5523.02|5523.02|5525.12|5525.12|5525.12|5525.12|5523.02|5523.02|0
1645717260000|2022-02-24 15:41:00|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|0
1645717270000|2022-02-24 15:41:10|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|0
1645717280000|2022-02-24 15:41:20|5529|5529|5529|5529|5529|5529|5529|5529|0
1645717320000|2022-02-24 15:42:00|5530.78|5530.78|5532.4|5532.4|5532.73|5532.73|5530.78|5530.78|0
1645717330000|2022-02-24 15:42:10|5537.74|5537.74|5538.71|5538.71|5538.71|5538.71|5537.74|5537.74|0
1645717340000|2022-02-24 15:42:20|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|0
1645717350000|2022-02-24 15:42:30|5536.28|5536.28|5534.18|5534.18|5536.28|5536.28|5534.18|5534.18|0
1645717380000|2022-02-24 15:43:00|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|5533.86|0
1645717390000|2022-02-24 15:43:10|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|0
1645717410000|2022-02-24 15:43:30|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|0
1645717430000|2022-02-24 15:43:50|5540.49|5540.49|5540.49|5540.49|5540.49|5540.49|5540.49|5540.49|0
1645717480000|2022-02-24 15:44:40|5538.71|5538.71|5537.74|5537.74|5538.71|5538.71|5537.41|5537.41|0
1645717560000|2022-02-24 15:46:00|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|0
1645717570000|2022-02-24 15:46:10|5543.07|5543.07|5543.4|5543.4|5543.72|5543.72|5543.07|5543.07|0
1645717580000|2022-02-24 15:46:20|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|0
1645717610000|2022-02-24 15:46:50|5546.15|5546.15|5546.47|5546.47|5546.47|5546.47|5546.15|5546.15|0
1645717620000|2022-02-24 15:47:00|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|5553.59|0
1645717630000|2022-02-24 15:47:10|5551.81|5551.81|5546.96|5546.96|5551.81|5551.81|5546.96|5546.96|0
1645717640000|2022-02-24 15:47:20|5546.63|5546.63|5542.75|5542.75|5546.63|5546.63|5542.75|5542.75|0
1645717650000|2022-02-24 15:47:30|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|5540.97|0
1645717660000|2022-02-24 15:47:40|5542.75|5542.75|5544.85|5544.85|5544.85|5544.85|5542.75|5542.75|0
1645717710000|2022-02-24 15:48:30|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|5546.63|0
1645717730000|2022-02-24 15:48:50|5548.41|5548.41|5550.84|5550.84|5550.84|5550.84|5548.41|5548.41|0
1645717740000|2022-02-24 15:49:00|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|5552.62|0
1645717790000|2022-02-24 15:49:50|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|5550.84|0
1645717830000|2022-02-24 15:50:30|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1645717840000|2022-02-24 15:50:40|5545.5|5545.5|5547.28|5547.28|5547.28|5547.28|5545.5|5545.5|0
1645717850000|2022-02-24 15:50:50|5545.5|5545.5|5549.06|5549.06|5549.06|5549.06|5545.5|5545.5|0
1645717860000|2022-02-24 15:51:00|5550.84|5550.84|5551.97|5551.97|5552.94|5552.94|5550.84|5550.84|0
1645717920000|2022-02-24 15:52:00|5552.62|5552.62|5549.06|5549.06|5552.62|5552.62|5549.06|5549.06|0
1645717930000|2022-02-24 15:52:10|5547.28|5547.28|5549.06|5549.06|5549.06|5549.06|5545.5|5545.5|0
1645717940000|2022-02-24 15:52:20|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1645717950000|2022-02-24 15:52:30|5545.5|5545.5|5543.72|5543.72|5545.5|5545.5|5543.72|5543.72|0
1645717970000|2022-02-24 15:52:50|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|5540.16|0
1645717980000|2022-02-24 15:53:00|5539.19|5539.19|5542.43|5542.43|5542.43|5542.43|5538.87|5538.87|0
1645717990000|2022-02-24 15:53:10|5542.75|5542.75|5544.53|5544.53|5544.53|5544.53|5542.75|5542.75|0
1645718010000|2022-02-24 15:53:30|5544.85|5544.85|5544.85|5544.85|5544.85|5544.85|5544.85|5544.85|0
1645718020000|2022-02-24 15:53:40|5548.73|5548.73|5550.51|5550.51|5550.51|5550.51|5548.73|5548.73|0
1645718050000|2022-02-24 15:54:10|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|5552.29|0
1645718060000|2022-02-24 15:54:20|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|5548.73|0
1645718120000|2022-02-24 15:55:20|5550.51|5550.51|5558.11|5558.11|5558.11|5558.11|5550.51|5550.51|0
1645718130000|2022-02-24 15:55:30|5556.01|5556.01|5552.45|5552.45|5556.01|5556.01|5552.45|5552.45|0
1645718140000|2022-02-24 15:55:40|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|5552.13|0
1645718170000|2022-02-24 15:56:10|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1645718180000|2022-02-24 15:56:20|5551|5551|5551|5551|5551|5551|5551|5551|0
1645718200000|2022-02-24 15:56:40|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|5552.78|0
1645718230000|2022-02-24 15:57:10|5553.1|5553.1|5557.31|5557.31|5557.31|5557.31|5553.1|5553.1|0
1645718240000|2022-02-24 15:57:20|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|0
1645718250000|2022-02-24 15:57:30|5557.31|5557.31|5555.53|5555.53|5557.31|5557.31|5555.53|5555.53|0
1645718260000|2022-02-24 15:57:40|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|5553.75|0
1645718270000|2022-02-24 15:57:50|5553.43|5553.43|5549.54|5549.54|5553.43|5553.43|5549.54|5549.54|0
1645718290000|2022-02-24 15:58:10|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1645718300000|2022-02-24 15:58:20|5547.77|5547.77|5547.77|5547.77|5547.77|5547.77|5547.77|5547.77|0
1645718330000|2022-02-24 15:58:50|5545.99|5545.99|5546.63|5546.63|5546.63|5546.63|5545.99|5545.99|0
1645718360000|2022-02-24 15:59:20|5548.41|5548.41|5550.19|5550.19|5550.19|5550.19|5548.41|5548.41|0
1645718380000|2022-02-24 15:59:40|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|0
1645718410000|2022-02-24 16:00:10|5546.63|5546.63|5544.53|5544.53|5546.63|5546.63|5544.53|5544.53|0
1645718420000|2022-02-24 16:00:20|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|0
1645718430000|2022-02-24 16:00:30|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|0
1645718440000|2022-02-24 16:00:40|5547.77|5547.77|5549.54|5549.54|5549.54|5549.54|5547.77|5547.77|0
1645718450000|2022-02-24 16:00:50|5549.22|5549.22|5548.09|5548.09|5549.87|5549.87|5548.09|5548.09|0
1645718460000|2022-02-24 16:01:00|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|5548.41|0
1645718470000|2022-02-24 16:01:10|5549.06|5549.06|5549.06|5549.06|5552.62|5552.62|5549.06|5549.06|0
1645718490000|2022-02-24 16:01:30|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1645718500000|2022-02-24 16:01:40|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1645718510000|2022-02-24 16:01:50|5543.72|5543.72|5540.17|5540.17|5543.72|5543.72|5540.17|5540.17|0
1645718520000|2022-02-24 16:02:00|5541.95|5541.95|5543.72|5543.72|5543.72|5543.72|5541.95|5541.95|0
1645718530000|2022-02-24 16:02:10|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|0
1645718540000|2022-02-24 16:02:20|5540.17|5540.17|5538.39|5538.39|5540.17|5540.17|5536.61|5536.61|0
1645718550000|2022-02-24 16:02:30|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1645718560000|2022-02-24 16:02:40|5536.29|5536.29|5536.61|5536.61|5536.61|5536.61|5536.29|5536.29|0
1645718570000|2022-02-24 16:02:50|5534.83|5534.83|5531.27|5531.27|5534.83|5534.83|5531.27|5531.27|0
1645718580000|2022-02-24 16:03:00|5533.05|5533.05|5536.61|5536.61|5536.61|5536.61|5533.05|5533.05|0
1645718610000|2022-02-24 16:03:30|5533.05|5533.05|5532.73|5532.73|5533.05|5533.05|5532.73|5532.73|0
1645718620000|2022-02-24 16:03:40|5530.95|5530.95|5530.95|5530.95|5530.95|5530.95|5530.95|5530.95|0
1645718630000|2022-02-24 16:03:50|5530.63|5530.63|5528.52|5528.52|5530.63|5530.63|5528.52|5528.52|0
1645718650000|2022-02-24 16:04:10|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|0
1645718680000|2022-02-24 16:04:40|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|0
1645718690000|2022-02-24 16:04:50|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|5530.3|0
1645718700000|2022-02-24 16:05:00|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|0
1645718760000|2022-02-24 16:06:00|5530.3|5530.3|5527.88|5527.88|5530.3|5530.3|5526.1|5526.1|0
1645718820000|2022-02-24 16:07:00|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|5529.66|0
1645718830000|2022-02-24 16:07:10|5528.68|5528.68|5530.46|5530.46|5530.46|5530.46|5528.68|5528.68|0
1645718850000|2022-02-24 16:07:30|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|0
1645718860000|2022-02-24 16:07:40|5533.54|5533.54|5535.31|5535.31|5535.31|5535.31|5533.54|5533.54|0
1645718870000|2022-02-24 16:07:50|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|5537.09|0
1645718880000|2022-02-24 16:08:00|5538.87|5538.87|5537.09|5537.09|5538.87|5538.87|5537.09|5537.09|0
1645718890000|2022-02-24 16:08:10|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|5535.31|0
1645718910000|2022-02-24 16:08:30|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|0
1645718960000|2022-02-24 16:09:20|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|5537.42|0
1645718970000|2022-02-24 16:09:30|5539.2|5539.2|5541.62|5541.62|5541.62|5541.62|5539.2|5539.2|0
1645719000000|2022-02-24 16:10:00|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|0
1645719020000|2022-02-24 16:10:20|5539.52|5539.52|5534.18|5534.18|5539.52|5539.52|5534.18|5534.18|0
1645719040000|2022-02-24 16:10:40|5535.96|5535.96|5534.18|5534.18|5535.96|5535.96|5534.18|5534.18|0
1645719060000|2022-02-24 16:11:00|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|0
1645719070000|2022-02-24 16:11:10|5537.74|5537.74|5535.96|5535.96|5537.74|5537.74|5535.96|5535.96|0
1645719110000|2022-02-24 16:11:50|5534.67|5534.67|5536.45|5536.45|5536.45|5536.45|5534.67|5534.67|0
1645719120000|2022-02-24 16:12:00|5537.09|5537.09|5540.65|5540.65|5540.65|5540.65|5537.09|5537.09|0
1645719130000|2022-02-24 16:12:10|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|0
1645719140000|2022-02-24 16:12:20|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1645719190000|2022-02-24 16:13:10|5536.77|5536.77|5538.55|5538.55|5538.55|5538.55|5536.77|5536.77|0
1645719200000|2022-02-24 16:13:20|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|0
1645719210000|2022-02-24 16:13:30|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1645719240000|2022-02-24 16:14:00|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|0
1645719300000|2022-02-24 16:15:00|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1645719310000|2022-02-24 16:15:10|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|0
1645719320000|2022-02-24 16:15:20|5538.55|5538.55|5540.33|5540.33|5540.33|5540.33|5538.55|5538.55|0
1645719330000|2022-02-24 16:15:30|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1645719340000|2022-02-24 16:15:40|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|5536.77|0
1645719350000|2022-02-24 16:15:50|5537.09|5537.09|5531.11|5531.11|5537.09|5537.09|5531.11|5531.11|0
1645719360000|2022-02-24 16:16:00|5530.79|5530.79|5530.46|5530.46|5530.79|5530.79|5530.46|5530.46|0
1645719380000|2022-02-24 16:16:20|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|0
1645719390000|2022-02-24 16:16:30|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|0
1645719410000|2022-02-24 16:16:50|5529.82|5529.82|5528.36|5528.36|5529.82|5529.82|5528.04|5528.04|0
1645719420000|2022-02-24 16:17:00|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|0
1645719450000|2022-02-24 16:17:30|5528.36|5528.36|5526.58|5526.58|5528.36|5528.36|5526.58|5526.58|0
1645719470000|2022-02-24 16:17:50|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|5530.14|0
1645719480000|2022-02-24 16:18:00|5530.46|5530.46|5528.68|5528.68|5530.46|5530.46|5528.68|5528.68|0
1645719530000|2022-02-24 16:18:50|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|0
1645719570000|2022-02-24 16:19:30|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|0
1645719580000|2022-02-24 16:19:40|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|0
1645719590000|2022-02-24 16:19:50|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1645719600000|2022-02-24 16:20:00|5532.89|5532.89|5535.64|5535.64|5535.64|5535.64|5532.89|5532.89|0
1645719610000|2022-02-24 16:20:10|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|0
1645719630000|2022-02-24 16:20:30|5534.18|5534.18|5534.18|5534.18|5534.18|5534.18|5534.18|5534.18|0
1645719640000|2022-02-24 16:20:40|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|0
1645719650000|2022-02-24 16:20:50|5531.76|5531.76|5528.2|5528.2|5531.76|5531.76|5528.2|5528.2|0
1645719660000|2022-02-24 16:21:00|5531.76|5531.76|5527.88|5527.88|5531.76|5531.76|5527.88|5527.88|0
1645719680000|2022-02-24 16:21:20|5529.66|5529.66|5527.88|5527.88|5529.66|5529.66|5527.88|5527.88|0
1645719720000|2022-02-24 16:22:00|5529.66|5529.66|5529.66|5529.66|5531.43|5531.43|5527.88|5527.88|0
1645719740000|2022-02-24 16:22:20|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|0
1645719750000|2022-02-24 16:22:30|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|0
1645719760000|2022-02-24 16:22:40|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|0
1645719770000|2022-02-24 16:22:50|5523.67|5523.67|5524|5524|5524|5524|5523.67|5523.67|0
1645719780000|2022-02-24 16:23:00|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|0
1645719820000|2022-02-24 16:23:40|5524|5524|5522.22|5522.22|5524|5524|5522.22|5522.22|0
1645719840000|2022-02-24 16:24:00|5524|5524|5524.16|5524.16|5524.16|5524.16|5522.38|5522.38|0
1645719850000|2022-02-24 16:24:10|5524.48|5524.48|5524.8|5524.8|5524.8|5524.8|5524.48|5524.48|0
1645719890000|2022-02-24 16:24:50|5521.25|5521.25|5521.57|5521.57|5521.57|5521.57|5521.25|5521.25|0
1645719900000|2022-02-24 16:25:00|5520.92|5520.92|5524.48|5524.48|5524.48|5524.48|5520.92|5520.92|0
1645719910000|2022-02-24 16:25:10|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|0
1645719920000|2022-02-24 16:25:20|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|5524.48|0
1645719940000|2022-02-24 16:25:40|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|0
1645719970000|2022-02-24 16:26:10|5526.58|5526.58|5528.68|5528.68|5528.68|5528.68|5526.58|5526.58|0
1645719980000|2022-02-24 16:26:20|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|5534.02|0
1645719990000|2022-02-24 16:26:30|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|0
1645720000000|2022-02-24 16:26:40|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|0
1645720020000|2022-02-24 16:27:00|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|0
1645720050000|2022-02-24 16:27:30|5525.45|5525.45|5525.77|5525.77|5525.77|5525.77|5525.45|5525.45|0
1645720100000|2022-02-24 16:28:20|5524|5524|5522.22|5522.22|5524|5524|5522.22|5522.22|0
1645720130000|2022-02-24 16:28:50|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1645720140000|2022-02-24 16:29:00|5522.22|5522.22|5518.01|5518.01|5522.22|5522.22|5518.01|5518.01|0
1645720150000|2022-02-24 16:29:10|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|0
1645720160000|2022-02-24 16:29:20|5518.01|5518.01|5514.45|5514.45|5518.01|5518.01|5514.45|5514.45|0
1645720170000|2022-02-24 16:29:30|5513.48|5513.48|5510.73|5510.73|5513.48|5513.48|5510.73|5510.73|0
1645720180000|2022-02-24 16:29:40|5514.29|5514.29|5510.73|5510.73|5514.29|5514.29|5510.73|5510.73|0
1645720190000|2022-02-24 16:29:50|5508.95|5508.95|5517.36|5517.36|5517.36|5517.36|5508.95|5508.95|0
1645776900000|2022-02-25 08:15:00|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|5578.16|0
1645776920000|2022-02-25 08:15:20|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1645776930000|2022-02-25 08:15:30|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|0
1645776940000|2022-02-25 08:15:40|5563.28|5563.28|5559.73|5559.73|5563.28|5563.28|5559.73|5559.73|0
1645776970000|2022-02-25 08:16:10|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|5566.84|0
1645776990000|2022-02-25 08:16:30|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|5568.62|0
1645777000000|2022-02-25 08:16:40|5567.33|5567.33|5568.94|5568.94|5568.94|5568.94|5567.33|5567.33|0
1645777010000|2022-02-25 08:16:50|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|5569.59|0
1645777040000|2022-02-25 08:17:20|5567.97|5567.97|5570.88|5570.88|5570.88|5570.88|5567.33|5567.33|0
1645777080000|2022-02-25 08:18:00|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1645777100000|2022-02-25 08:18:20|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|5570.88|0
1645777150000|2022-02-25 08:19:10|5567.33|5567.33|5565.55|5565.55|5567.33|5567.33|5565.55|5565.55|0
1645777190000|2022-02-25 08:19:50|5563.77|5563.77|5561.99|5561.99|5563.77|5563.77|5561.99|5561.99|0
1645777200000|2022-02-25 08:20:00|5563.77|5563.77|5558.43|5558.43|5563.77|5563.77|5558.43|5558.43|0
1645777230000|2022-02-25 08:20:30|5554.87|5554.87|5556.65|5556.65|5556.65|5556.65|5554.87|5554.87|0
1645777240000|2022-02-25 08:20:40|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|5554.87|0
1645777250000|2022-02-25 08:20:50|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|5553.1|0
1645777290000|2022-02-25 08:21:30|5560.21|5560.21|5560.21|5560.21|5560.21|5560.21|5560.21|5560.21|0
1645777330000|2022-02-25 08:22:10|5561.99|5561.99|5561.99|5561.99|5561.99|5561.99|5561.99|5561.99|0
1645777340000|2022-02-25 08:22:20|5563.77|5563.77|5563.77|5563.77|5563.77|5563.77|5563.77|5563.77|0
1645777430000|2022-02-25 08:23:50|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|0
1645777450000|2022-02-25 08:24:10|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|5567.33|0
1645777500000|2022-02-25 08:25:00|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|5569.1|0
1645777530000|2022-02-25 08:25:30|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|5572.66|0
1645777540000|2022-02-25 08:25:40|5577.19|5577.19|5576.55|5576.55|5577.19|5577.19|5576.55|5576.55|0
1645777550000|2022-02-25 08:25:50|5572.99|5572.99|5569.43|5569.43|5572.99|5572.99|5569.43|5569.43|0
1645777560000|2022-02-25 08:26:00|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5564.1|5564.1|0
1645777570000|2022-02-25 08:26:10|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|0
1645777640000|2022-02-25 08:27:20|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1645777680000|2022-02-25 08:28:00|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1645777690000|2022-02-25 08:28:10|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|5571.21|0
1645777720000|2022-02-25 08:28:40|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1645777730000|2022-02-25 08:28:50|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|5576.55|0
1645777750000|2022-02-25 08:29:10|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|5578.32|0
1645777810000|2022-02-25 08:30:10|5576.55|5576.55|5577.84|5577.84|5577.84|5577.84|5576.55|5576.55|0
1645777820000|2022-02-25 08:30:20|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1645777830000|2022-02-25 08:30:30|5580.91|5580.91|5581.56|5581.56|5581.56|5581.56|5580.27|5580.27|0
1645777850000|2022-02-25 08:30:50|5581.24|5581.24|5589.32|5589.32|5589.32|5589.32|5581.24|5581.24|0
1645777880000|2022-02-25 08:31:20|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|5588.68|0
1645778010000|2022-02-25 08:33:30|5594.01|5594.01|5599.35|5599.35|5599.35|5599.35|5594.01|5594.01|0
1645778030000|2022-02-25 08:33:50|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|5608.24|0
1645778140000|2022-02-25 08:35:40|5604.69|5604.69|5602.91|5602.91|5604.69|5604.69|5602.91|5602.91|0
1645778150000|2022-02-25 08:35:50|5604.69|5604.69|5604.69|5604.69|5606.46|5606.46|5604.69|5604.69|0
1645778180000|2022-02-25 08:36:20|5603.39|5603.39|5603.39|5603.39|5603.39|5603.39|5603.39|5603.39|0
1645778190000|2022-02-25 08:36:30|5599.83|5599.83|5599.83|5599.83|5599.83|5599.83|5599.83|5599.83|0
1645778200000|2022-02-25 08:36:40|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|0
1645778220000|2022-02-25 08:37:00|5590.94|5590.94|5589.64|5589.64|5590.94|5590.94|5589.32|5589.32|0
1645778230000|2022-02-25 08:37:10|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|0
1645778240000|2022-02-25 08:37:20|5584.96|5584.96|5586.73|5586.73|5586.73|5586.73|5584.96|5584.96|0
1645778270000|2022-02-25 08:37:50|5584.96|5584.96|5589.81|5589.81|5589.81|5589.81|5584.63|5584.63|0
1645778290000|2022-02-25 08:38:10|5589.16|5589.16|5594.5|5594.5|5594.5|5594.5|5589.16|5589.16|0
1645778300000|2022-02-25 08:38:20|5592.72|5592.72|5596.28|5596.28|5596.28|5596.28|5592.72|5592.72|0
1645778310000|2022-02-25 08:38:30|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|0
1645778330000|2022-02-25 08:38:50|5593.37|5593.37|5593.37|5593.37|5593.37|5593.37|5593.37|5593.37|0
1645778340000|2022-02-25 08:39:00|5593.04|5593.04|5593.04|5593.04|5593.04|5593.04|5593.04|5593.04|0
1645778390000|2022-02-25 08:39:50|5589.48|5589.48|5589.48|5589.48|5589.48|5589.48|5589.48|5589.48|0
1645778400000|2022-02-25 08:40:00|5587.87|5587.87|5584.31|5584.31|5587.87|5587.87|5584.31|5584.31|0
1645778430000|2022-02-25 08:40:30|5582.53|5582.53|5582.53|5582.53|5582.53|5582.53|5582.53|5582.53|0
1645778460000|2022-02-25 08:41:00|5586.09|5586.09|5586.09|5586.09|5586.09|5586.09|5586.09|5586.09|0
1645778470000|2022-02-25 08:41:10|5584.31|5584.31|5584.31|5584.31|5584.31|5584.31|5584.31|5584.31|0
1645778490000|2022-02-25 08:41:30|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|0
1645778540000|2022-02-25 08:42:20|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|5575.41|0
1645778570000|2022-02-25 08:42:50|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|5571.86|0
1645778580000|2022-02-25 08:43:00|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1645778590000|2022-02-25 08:43:10|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|5568.3|0
1645778620000|2022-02-25 08:43:40|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|5566.68|0
1645778630000|2022-02-25 08:43:50|5570.24|5570.24|5573.8|5573.8|5573.8|5573.8|5570.24|5570.24|0
1645778700000|2022-02-25 08:45:00|5570.24|5570.24|5568.94|5568.94|5570.24|5570.24|5568.94|5568.94|0
1645778710000|2022-02-25 08:45:10|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|0
1645778750000|2022-02-25 08:45:50|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|5568.94|0
1645778760000|2022-02-25 08:46:00|5570.72|5570.72|5574.28|5574.28|5574.28|5574.28|5570.72|5570.72|0
1645778770000|2022-02-25 08:46:10|5572.5|5572.5|5574.28|5574.28|5574.28|5574.28|5572.5|5572.5|0
1645778790000|2022-02-25 08:46:30|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1645778810000|2022-02-25 08:46:50|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|5577.84|0
1645778920000|2022-02-25 08:48:40|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|5576.06|0
1645778930000|2022-02-25 08:48:50|5576.71|5576.71|5576.71|5576.71|5576.71|5576.71|5576.71|5576.71|0
1645778960000|2022-02-25 08:49:20|5582.04|5582.04|5582.04|5582.04|5582.04|5582.04|5582.04|5582.04|0
1645779010000|2022-02-25 08:50:10|5583.82|5583.82|5587.38|5587.38|5587.38|5587.38|5583.82|5583.82|0
1645779030000|2022-02-25 08:50:30|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|5585.6|0
1645779040000|2022-02-25 08:50:40|5587.38|5587.38|5590.94|5590.94|5590.94|5590.94|5587.38|5587.38|0
1645779050000|2022-02-25 08:50:50|5592.23|5592.23|5592.23|5592.23|5592.23|5592.23|5592.23|5592.23|0
1645779070000|2022-02-25 08:51:10|5597.57|5597.57|5602.1|5602.1|5602.1|5602.1|5597.57|5597.57|0
1645779100000|2022-02-25 08:51:40|5607.44|5607.44|5607.44|5607.44|5607.44|5607.44|5607.44|5607.44|0
1645779150000|2022-02-25 08:52:30|5609.21|5609.21|5611.16|5611.16|5611.16|5611.16|5609.21|5609.21|0
1645779200000|2022-02-25 08:53:20|5616.49|5616.49|5616.49|5616.49|5616.49|5616.49|5616.49|5616.49|0
1645779210000|2022-02-25 08:53:30|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|5618.27|0
1645779230000|2022-02-25 08:53:50|5614.71|5614.71|5614.71|5614.71|5614.71|5614.71|5614.71|5614.71|0
1645779250000|2022-02-25 08:54:10|5611.16|5611.16|5607.76|5607.76|5611.16|5611.16|5607.76|5607.76|0
1645779300000|2022-02-25 08:55:00|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|0
1645779320000|2022-02-25 08:55:20|5605.98|5605.98|5605.98|5605.98|5605.98|5605.98|5605.98|5605.98|0
1645779340000|2022-02-25 08:55:40|5609.54|5609.54|5610.51|5610.51|5610.51|5610.51|5609.54|5609.54|0
1645779360000|2022-02-25 08:56:00|5608.73|5608.73|5606.95|5606.95|5608.73|5608.73|5606.95|5606.95|0
1645779380000|2022-02-25 08:56:20|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1645779450000|2022-02-25 08:57:30|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|0
1645779470000|2022-02-25 08:57:50|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1645779550000|2022-02-25 08:59:10|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|0
1645779560000|2022-02-25 08:59:20|5608.73|5608.73|5608.73|5608.73|5608.73|5608.73|5608.73|5608.73|0
1645779590000|2022-02-25 08:59:50|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|5606.95|0
1645779620000|2022-02-25 09:00:20|5605.17|5605.17|5605.17|5605.17|5606.95|5606.95|5605.17|5605.17|0
1645779630000|2022-02-25 09:00:30|5602.26|5602.26|5604.04|5604.04|5604.04|5604.04|5602.26|5602.26|0
1645779640000|2022-02-25 09:00:40|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|0
1645779700000|2022-02-25 09:01:40|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|5604.04|0
1645779720000|2022-02-25 09:02:00|5607.6|5607.6|5607.6|5607.6|5607.6|5607.6|5607.6|5607.6|0
1645779750000|2022-02-25 09:02:30|5604.36|5604.36|5606.14|5606.14|5606.14|5606.14|5604.36|5604.36|0
1645779770000|2022-02-25 09:02:50|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|0
1645779810000|2022-02-25 09:03:30|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|0
1645779820000|2022-02-25 09:03:40|5606.14|5606.14|5606.14|5606.14|5606.14|5606.14|5606.14|5606.14|0
1645779830000|2022-02-25 09:03:50|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|5604.36|0
1645779840000|2022-02-25 09:04:00|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|0
1645779860000|2022-02-25 09:04:20|5604.36|5604.36|5602.58|5602.58|5604.36|5604.36|5602.58|5602.58|0
1645779880000|2022-02-25 09:04:40|5600.8|5600.8|5600.48|5600.48|5600.8|5600.8|5600.48|5600.48|0
1645779900000|2022-02-25 09:05:00|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|0
1645779920000|2022-02-25 09:05:20|5600.48|5600.48|5602.91|5602.91|5602.91|5602.91|5600.48|5600.48|0
1645779940000|2022-02-25 09:05:40|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|0
1645779960000|2022-02-25 09:06:00|5600.48|5600.48|5598.7|5598.7|5600.48|5600.48|5598.7|5598.7|0
1645779980000|2022-02-25 09:06:20|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|0
1645780050000|2022-02-25 09:07:30|5596.92|5596.92|5598.7|5598.7|5598.7|5598.7|5596.92|5596.92|0
1645780080000|2022-02-25 09:08:00|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|5602.26|0
1645780170000|2022-02-25 09:09:30|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|5598.7|0
1645780180000|2022-02-25 09:09:40|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|0
1645780190000|2022-02-25 09:09:50|5593.37|5593.37|5595.14|5595.14|5595.14|5595.14|5593.37|5593.37|0
1645780220000|2022-02-25 09:10:20|5593.85|5593.85|5592.88|5592.88|5593.85|5593.85|5592.88|5592.88|0
1645780250000|2022-02-25 09:10:50|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|0
1645780300000|2022-02-25 09:11:40|5592.88|5592.88|5594.66|5594.66|5594.66|5594.66|5592.88|5592.88|0
1645780310000|2022-02-25 09:11:50|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|5596.44|0
1645780330000|2022-02-25 09:12:10|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|0
1645780360000|2022-02-25 09:12:40|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|0
1645780370000|2022-02-25 09:12:50|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|0
1645780400000|2022-02-25 09:13:20|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|0
1645780420000|2022-02-25 09:13:40|5593.52|5593.52|5593.52|5593.52|5593.52|5593.52|5593.52|5593.52|0
1645780460000|2022-02-25 09:14:20|5592.88|5592.88|5593.52|5593.52|5593.52|5593.52|5592.88|5592.88|0
1645780480000|2022-02-25 09:14:40|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|0
1645780490000|2022-02-25 09:14:50|5588.19|5588.19|5588.19|5588.19|5588.19|5588.19|5586.41|5586.41|0
1645780500000|2022-02-25 09:15:00|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|5589.97|0
1645780510000|2022-02-25 09:15:10|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|0
1645780530000|2022-02-25 09:15:30|5591.58|5591.58|5593.36|5593.36|5593.36|5593.36|5591.58|5591.58|0
1645780540000|2022-02-25 09:15:40|5595.14|5595.14|5596.92|5596.92|5596.92|5596.92|5595.14|5595.14|0
1645780550000|2022-02-25 09:15:50|5593.36|5593.36|5593.36|5593.36|5593.36|5593.36|5593.36|5593.36|0
1645780580000|2022-02-25 09:16:20|5591.58|5591.58|5591.58|5591.58|5591.58|5591.58|5591.58|5591.58|0
1645780610000|2022-02-25 09:16:50|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|0
1645780630000|2022-02-25 09:17:10|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|5596.92|0
1645780650000|2022-02-25 09:17:30|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|5600.48|0
1645780660000|2022-02-25 09:17:40|5602.26|5602.26|5604.2|5604.2|5604.2|5604.2|5602.26|5602.26|0
1645780680000|2022-02-25 09:18:00|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|0
1645780690000|2022-02-25 09:18:10|5607.76|5607.76|5605.98|5605.98|5607.76|5607.76|5605.98|5605.98|0
1645780780000|2022-02-25 09:19:40|5604.2|5604.2|5600.64|5600.64|5604.2|5604.2|5600.64|5600.64|0
1645780790000|2022-02-25 09:19:50|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|5598.86|0
1645780840000|2022-02-25 09:20:40|5600.64|5600.64|5604.2|5604.2|5604.2|5604.2|5600.64|5600.64|0
1645780880000|2022-02-25 09:21:20|5605.17|5605.17|5603.39|5603.39|5605.17|5605.17|5603.39|5603.39|0
1645780900000|2022-02-25 09:21:40|5601.61|5601.61|5603.39|5603.39|5603.39|5603.39|5601.61|5601.61|0
1645780910000|2022-02-25 09:21:50|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1645780920000|2022-02-25 09:22:00|5606.95|5606.95|5606.62|5606.62|5606.95|5606.95|5606.62|5606.62|0
1645780980000|2022-02-25 09:23:00|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|5603.07|0
1645781100000|2022-02-25 09:25:00|5601.29|5601.29|5599.51|5599.51|5601.29|5601.29|5599.51|5599.51|0
1645781110000|2022-02-25 09:25:10|5601.29|5601.29|5601.29|5601.29|5601.29|5601.29|5601.29|5601.29|0
1645781160000|2022-02-25 09:26:00|5602.91|5602.91|5604.69|5604.69|5604.69|5604.69|5602.91|5602.91|0
1645781180000|2022-02-25 09:26:20|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|5606.46|0
1645781210000|2022-02-25 09:26:50|5604.69|5604.69|5604.69|5604.69|5606.46|5606.46|5604.69|5604.69|0
1645781290000|2022-02-25 09:28:10|5602.91|5602.91|5601.13|5601.13|5602.91|5602.91|5601.13|5601.13|0
1645781380000|2022-02-25 09:29:40|5602.91|5602.91|5604.69|5604.69|5604.69|5604.69|5602.91|5602.91|0
1645781400000|2022-02-25 09:30:00|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|5602.91|0
1645781410000|2022-02-25 09:30:10|5604.69|5604.69|5601.13|5601.13|5604.69|5604.69|5601.13|5601.13|0
1645781450000|2022-02-25 09:30:50|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|0
1645781460000|2022-02-25 09:31:00|5595.95|5595.95|5597.73|5597.73|5597.73|5597.73|5595.95|5595.95|0
1645781510000|2022-02-25 09:31:50|5596.76|5596.76|5594.01|5594.01|5596.76|5596.76|5593.2|5593.2|0
1645781520000|2022-02-25 09:32:00|5595.79|5595.79|5604.85|5604.85|5604.85|5604.85|5595.79|5595.79|0
1645781540000|2022-02-25 09:32:20|5605.17|5605.17|5600.32|5600.32|5605.17|5605.17|5600.32|5600.32|0
1645781560000|2022-02-25 09:32:40|5597.89|5597.89|5597.89|5597.89|5597.89|5597.89|5597.89|5597.89|0
1645781570000|2022-02-25 09:32:50|5599.67|5599.67|5601.45|5601.45|5601.45|5601.45|5599.67|5599.67|0
1645781590000|2022-02-25 09:33:10|5602.42|5602.42|5606.62|5606.62|5606.62|5606.62|5602.42|5602.42|0
1645781640000|2022-02-25 09:34:00|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|0
1645781660000|2022-02-25 09:34:20|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|5610.18|0
1645781690000|2022-02-25 09:34:50|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|5605.65|0
1645781740000|2022-02-25 09:35:40|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|5602.1|0
1645781820000|2022-02-25 09:37:00|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1645781830000|2022-02-25 09:37:10|5604.03|5604.03|5602.26|5602.26|5604.03|5604.03|5602.26|5602.26|0
1645781890000|2022-02-25 09:38:10|5607.59|5607.59|5607.59|5607.59|5607.59|5607.59|5607.59|5607.59|0
1645781900000|2022-02-25 09:38:20|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|5608.56|0
1645781930000|2022-02-25 09:38:50|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|5607.92|0
1645781940000|2022-02-25 09:39:00|5611.47|5611.47|5611.47|5611.47|5611.47|5611.47|5611.47|5611.47|0
1645782030000|2022-02-25 09:40:30|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|5613.25|0
1645782060000|2022-02-25 09:41:00|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|0
1645782110000|2022-02-25 09:41:50|5616.81|5616.81|5616.81|5616.81|5616.81|5616.81|5616.81|5616.81|0
1645782130000|2022-02-25 09:42:10|5620.37|5620.37|5620.21|5620.21|5623.76|5623.76|5620.21|5620.21|0
1645782140000|2022-02-25 09:42:20|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|5623.76|0
1645782150000|2022-02-25 09:42:30|5632.66|5632.66|5630.88|5630.88|5632.66|5632.66|5630.88|5630.88|0
1645782170000|2022-02-25 09:42:50|5629.1|5629.1|5629.42|5629.42|5629.42|5629.42|5629.1|5629.1|0
1645782210000|2022-02-25 09:43:30|5630.72|5630.72|5628.94|5628.94|5630.72|5630.72|5628.94|5628.94|0
1645782230000|2022-02-25 09:43:50|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|0
1645782260000|2022-02-25 09:44:20|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|5629.75|0
1645782270000|2022-02-25 09:44:30|5631.37|5631.37|5632.66|5632.66|5632.66|5632.66|5631.37|5631.37|0
1645782370000|2022-02-25 09:46:10|5638|5638|5638|5638|5638|5638|5638|5638|0
1645782400000|2022-02-25 09:46:40|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|5639.78|0
1645782430000|2022-02-25 09:47:10|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|5642.04|0
1645782440000|2022-02-25 09:47:20|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|0
1645782460000|2022-02-25 09:47:40|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|0
1645782520000|2022-02-25 09:48:40|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|0
1645782530000|2022-02-25 09:48:50|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|5642.85|0
1645782550000|2022-02-25 09:49:10|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|0
1645782560000|2022-02-25 09:49:20|5637.51|5637.51|5637.51|5637.51|5637.51|5637.51|5637.51|5637.51|0
1645782630000|2022-02-25 09:50:30|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|5639.29|0
1645782670000|2022-02-25 09:51:10|5635.73|5635.73|5635.09|5635.09|5635.73|5635.73|5635.09|5635.09|0
1645782690000|2022-02-25 09:51:30|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|0
1645782730000|2022-02-25 09:52:10|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|0
1645782750000|2022-02-25 09:52:30|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|0
1645782790000|2022-02-25 09:53:10|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|5636.38|0
1645782830000|2022-02-25 09:53:50|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|0
1645782840000|2022-02-25 09:54:00|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|5644.3|0
1645782860000|2022-02-25 09:54:20|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|0
1645782880000|2022-02-25 09:54:40|5647.86|5647.86|5646.08|5646.08|5647.86|5647.86|5646.08|5646.08|0
1645782940000|2022-02-25 09:55:40|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|5649.64|0
1645782960000|2022-02-25 09:56:00|5650.29|5650.29|5649.96|5649.96|5650.29|5650.29|5649.96|5649.96|0
1645782990000|2022-02-25 09:56:30|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|5651.74|0
1645783030000|2022-02-25 09:57:10|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|5650.77|0
1645783040000|2022-02-25 09:57:20|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|0
1645783090000|2022-02-25 09:58:10|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|0
1645783110000|2022-02-25 09:58:30|5657.24|5657.24|5655.46|5655.46|5657.24|5657.24|5655.46|5655.46|0
1645783140000|2022-02-25 09:59:00|5657.24|5657.24|5657.24|5657.24|5657.24|5657.24|5657.24|5657.24|0
1645783170000|2022-02-25 09:59:30|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|5659.02|0
1645783210000|2022-02-25 10:00:10|5655.46|5655.46|5653.68|5653.68|5655.46|5655.46|5653.68|5653.68|0
1645783220000|2022-02-25 10:00:20|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|5651.9|0
1645783230000|2022-02-25 10:00:30|5650.12|5650.12|5650.45|5650.45|5650.45|5650.45|5650.12|5650.12|0
1645783240000|2022-02-25 10:00:40|5648.67|5648.67|5645.11|5645.11|5648.67|5648.67|5645.11|5645.11|0
1645783310000|2022-02-25 10:01:50|5646.89|5646.89|5646.89|5646.89|5646.89|5646.89|5646.89|5646.89|0
1645783320000|2022-02-25 10:02:00|5645.11|5645.11|5645.11|5645.11|5645.11|5645.11|5645.11|5645.11|0
1645783360000|2022-02-25 10:02:40|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|5648.67|0
1645783380000|2022-02-25 10:03:00|5650.45|5650.45|5648.67|5648.67|5652.23|5652.23|5648.67|5648.67|0
1645783440000|2022-02-25 10:04:00|5645.11|5645.11|5645.11|5645.11|5646.89|5646.89|5645.11|5645.11|0
1645783450000|2022-02-25 10:04:10|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|5643.33|0
1645783460000|2022-02-25 10:04:20|5642.53|5642.53|5642.2|5642.2|5642.53|5642.53|5642.2|5642.2|0
1645783500000|2022-02-25 10:05:00|5645.76|5645.76|5649.32|5649.32|5649.32|5649.32|5645.76|5645.76|0
1645783540000|2022-02-25 10:05:40|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|0
1645783560000|2022-02-25 10:06:00|5652.39|5652.39|5652.39|5652.39|5652.39|5652.39|5652.39|5652.39|0
1645783620000|2022-02-25 10:07:00|5653.36|5653.36|5655.14|5655.14|5655.14|5655.14|5653.36|5653.36|0
1645783660000|2022-02-25 10:07:40|5656.92|5656.92|5653.36|5653.36|5656.92|5656.92|5653.36|5653.36|0
1645783680000|2022-02-25 10:08:00|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|5651.58|0
1645783700000|2022-02-25 10:08:20|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|5652.55|0
1645783780000|2022-02-25 10:09:40|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|5650.78|0
1645783810000|2022-02-25 10:10:10|5649|5649|5647.22|5647.22|5649|5649|5647.22|5647.22|0
1645783820000|2022-02-25 10:10:20|5646.89|5646.89|5645.12|5645.12|5646.89|5646.89|5645.12|5645.12|0
1645783830000|2022-02-25 10:10:30|5644.47|5644.47|5640.91|5640.91|5644.47|5644.47|5640.91|5640.91|0
1645783840000|2022-02-25 10:10:40|5642.69|5642.69|5644.47|5644.47|5644.47|5644.47|5642.69|5642.69|0
1645783860000|2022-02-25 10:11:00|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|5648.03|0
1645783880000|2022-02-25 10:11:20|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|0
1645783900000|2022-02-25 10:11:40|5648.03|5648.03|5646.25|5646.25|5648.03|5648.03|5646.25|5646.25|0
1645783910000|2022-02-25 10:11:50|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|5644.47|0
1645783920000|2022-02-25 10:12:00|5648.03|5648.03|5648.03|5648.03|5649.8|5649.8|5648.03|5648.03|0
1645783960000|2022-02-25 10:12:40|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|5649.8|0
1645783990000|2022-02-25 10:13:10|5650.45|5650.45|5650.45|5650.45|5650.45|5650.45|5650.45|5650.45|0
1645784030000|2022-02-25 10:13:50|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|0
1645784050000|2022-02-25 10:14:10|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|5654.01|0
1645784070000|2022-02-25 10:14:30|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|5652.23|0
1645784100000|2022-02-25 10:15:00|5654.17|5654.17|5657.73|5657.73|5657.73|5657.73|5654.17|5654.17|0
1645784160000|2022-02-25 10:16:00|5659.51|5659.51|5661.29|5661.29|5661.29|5661.29|5659.51|5659.51|0
1645784230000|2022-02-25 10:17:10|5659.51|5659.51|5659.51|5659.51|5659.51|5659.51|5659.51|5659.51|0
1645784260000|2022-02-25 10:17:40|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|0
1645784330000|2022-02-25 10:18:50|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|0
1645784390000|2022-02-25 10:19:50|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|5663.71|0
1645784400000|2022-02-25 10:20:00|5665.49|5665.49|5665.49|5665.49|5665.49|5665.49|5665.49|5665.49|0
1645784410000|2022-02-25 10:20:10|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|0
1645784450000|2022-02-25 10:20:50|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|0
1645784480000|2022-02-25 10:21:20|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|0
1645784530000|2022-02-25 10:22:10|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|0
1645784620000|2022-02-25 10:23:40|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|0
1645784650000|2022-02-25 10:24:10|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|0
1645784670000|2022-02-25 10:24:30|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|0
1645784710000|2022-02-25 10:25:10|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|0
1645784720000|2022-02-25 10:25:20|5669.05|5669.05|5670.83|5670.83|5670.83|5670.83|5669.05|5669.05|0
1645784860000|2022-02-25 10:27:40|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|0
1645784880000|2022-02-25 10:28:00|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|5670.83|0
1645784940000|2022-02-25 10:29:00|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|0
1645784950000|2022-02-25 10:29:10|5665.98|5665.98|5667.76|5667.76|5667.76|5667.76|5665.98|5665.98|0
1645785020000|2022-02-25 10:30:20|5669.53|5669.53|5673.09|5673.09|5673.09|5673.09|5669.53|5669.53|0
1645785060000|2022-02-25 10:31:00|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|5678.43|0
1645785070000|2022-02-25 10:31:10|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|0
1645785110000|2022-02-25 10:31:50|5682.47|5682.47|5684.25|5684.25|5684.25|5684.25|5682.47|5682.47|0
1645785120000|2022-02-25 10:32:00|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|0
1645785170000|2022-02-25 10:32:50|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|0
1645785180000|2022-02-25 10:33:00|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|5676.01|0
1645785210000|2022-02-25 10:33:30|5675.03|5675.03|5675.36|5675.36|5675.36|5675.36|5675.03|5675.03|0
1645785230000|2022-02-25 10:33:50|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|5673.58|0
1645785340000|2022-02-25 10:35:40|5675.36|5675.36|5677.14|5677.14|5677.14|5677.14|5675.36|5675.36|0
1645785390000|2022-02-25 10:36:30|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|5680.69|0
1645785400000|2022-02-25 10:36:40|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|0
1645785430000|2022-02-25 10:37:10|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|5680.21|0
1645785450000|2022-02-25 10:37:30|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1645785470000|2022-02-25 10:37:50|5679.56|5679.56|5680.86|5680.86|5680.86|5680.86|5679.56|5679.56|0
1645785500000|2022-02-25 10:38:20|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|0
1645785520000|2022-02-25 10:38:40|5682.64|5682.64|5682.64|5682.64|5682.64|5682.64|5682.64|5682.64|0
1645785560000|2022-02-25 10:39:20|5681.99|5681.99|5681.02|5681.02|5681.99|5681.99|5681.02|5681.02|0
1645785570000|2022-02-25 10:39:30|5678.92|5678.92|5682.47|5682.47|5682.47|5682.47|5678.92|5678.92|0
1645785660000|2022-02-25 10:41:00|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1645785710000|2022-02-25 10:41:50|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|5677.14|0
1645785760000|2022-02-25 10:42:40|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1645785840000|2022-02-25 10:44:00|5677.14|5677.14|5678.92|5678.92|5678.92|5678.92|5677.14|5677.14|0
1645785870000|2022-02-25 10:44:30|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|0
1645785880000|2022-02-25 10:44:40|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|0
1645785910000|2022-02-25 10:45:10|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|0
1645785920000|2022-02-25 10:45:20|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|0
1645785950000|2022-02-25 10:45:50|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|0
1645785980000|2022-02-25 10:46:20|5682.96|5682.96|5682.31|5682.31|5682.96|5682.96|5682.31|5682.31|0
1645786100000|2022-02-25 10:48:20|5681.34|5681.34|5678.27|5678.27|5681.34|5681.34|5678.27|5678.27|0
1645786160000|2022-02-25 10:49:20|5683.6|5683.6|5685.38|5685.38|5685.38|5685.38|5683.6|5683.6|0
1645786180000|2022-02-25 10:49:40|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|0
1645786200000|2022-02-25 10:50:00|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|0
1645786250000|2022-02-25 10:50:50|5684.25|5684.25|5686.03|5686.03|5686.03|5686.03|5684.25|5684.25|0
1645786280000|2022-02-25 10:51:20|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645786300000|2022-02-25 10:51:40|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|5682.47|0
1645786340000|2022-02-25 10:52:20|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645786420000|2022-02-25 10:53:40|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1645786430000|2022-02-25 10:53:50|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645786440000|2022-02-25 10:54:00|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1645786480000|2022-02-25 10:54:40|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645786540000|2022-02-25 10:55:40|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|0
1645786590000|2022-02-25 10:56:30|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645786610000|2022-02-25 10:56:50|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1645786630000|2022-02-25 10:57:10|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|5685.38|0
1645786660000|2022-02-25 10:57:40|5687.16|5687.16|5688.78|5688.78|5688.78|5688.78|5687.16|5687.16|0
1645786700000|2022-02-25 10:58:20|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1645786740000|2022-02-25 10:59:00|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|0
1645786770000|2022-02-25 10:59:30|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1645786820000|2022-02-25 11:00:20|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|0
1645786860000|2022-02-25 11:01:00|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|0
1645786870000|2022-02-25 11:01:10|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|0
1645786900000|2022-02-25 11:01:40|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|0
1645786910000|2022-02-25 11:01:50|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|0
1645786960000|2022-02-25 11:02:40|5687.49|5687.49|5683.93|5683.93|5687.49|5687.49|5683.93|5683.93|0
1645786970000|2022-02-25 11:02:50|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|0
1645787000000|2022-02-25 11:03:20|5681.18|5681.18|5681.18|5681.18|5681.18|5681.18|5681.18|5681.18|0
1645787010000|2022-02-25 11:03:30|5684.74|5684.74|5684.74|5684.74|5684.74|5684.74|5684.74|5684.74|0
1645787080000|2022-02-25 11:04:40|5683.76|5683.76|5680.21|5680.21|5683.76|5683.76|5680.21|5680.21|0
1645787140000|2022-02-25 11:05:40|5678.43|5678.43|5676.65|5676.65|5678.43|5678.43|5676.65|5676.65|0
1645787180000|2022-02-25 11:06:20|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|5674.87|0
1645787210000|2022-02-25 11:06:50|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|0
1645787270000|2022-02-25 11:07:50|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|0
1645787320000|2022-02-25 11:08:40|5675.03|5675.03|5676.81|5676.81|5676.81|5676.81|5675.03|5675.03|0
1645787340000|2022-02-25 11:09:00|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5673.25|5673.25|0
1645787360000|2022-02-25 11:09:20|5677.46|5677.46|5679.24|5679.24|5679.24|5679.24|5677.46|5677.46|0
1645787420000|2022-02-25 11:10:20|5682.79|5682.79|5687|5687|5687|5687|5682.79|5682.79|0
1645787430000|2022-02-25 11:10:30|5689.75|5689.75|5689.75|5689.75|5691.53|5691.53|5689.75|5689.75|0
1645787460000|2022-02-25 11:11:00|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|5689.42|0
1645787470000|2022-02-25 11:11:10|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|0
1645787500000|2022-02-25 11:11:40|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|0
1645787510000|2022-02-25 11:11:50|5681.99|5681.99|5685.54|5685.54|5685.54|5685.54|5681.99|5681.99|0
1645787620000|2022-02-25 11:13:40|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|5681.99|0
1645787700000|2022-02-25 11:15:00|5681.66|5681.66|5681.99|5681.99|5681.99|5681.99|5681.66|5681.66|0
1645787710000|2022-02-25 11:15:10|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1645787760000|2022-02-25 11:16:00|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|5683.44|0
1645787940000|2022-02-25 11:19:00|5687|5687|5687|5687|5687|5687|5687|5687|0
1645787980000|2022-02-25 11:19:40|5688.78|5688.78|5686.35|5686.35|5688.78|5688.78|5686.35|5686.35|0
1645788000000|2022-02-25 11:20:00|5688.62|5688.62|5688.62|5688.62|5688.62|5688.62|5688.62|5688.62|0
1645788010000|2022-02-25 11:20:10|5690.4|5690.4|5689.75|5689.75|5690.4|5690.4|5689.75|5689.75|0
1645788020000|2022-02-25 11:20:20|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|0
1645788060000|2022-02-25 11:21:00|5685.06|5685.06|5685.06|5685.06|5685.06|5685.06|5685.06|5685.06|0
1645788140000|2022-02-25 11:22:20|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|0
1645788160000|2022-02-25 11:22:40|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|0
1645788170000|2022-02-25 11:22:50|5684.25|5684.25|5684.57|5684.57|5684.57|5684.57|5684.25|5684.25|0
1645788280000|2022-02-25 11:24:40|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|5685.55|0
1645788300000|2022-02-25 11:25:00|5684.57|5684.57|5682.8|5682.8|5684.57|5684.57|5682.8|5682.8|0
1645788310000|2022-02-25 11:25:10|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|5681.02|0
1645788420000|2022-02-25 11:27:00|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|5684.57|0
1645788460000|2022-02-25 11:27:40|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|0
1645788480000|2022-02-25 11:28:00|5689.91|5689.91|5689.91|5689.91|5689.91|5689.91|5689.91|5689.91|0
1645788520000|2022-02-25 11:28:40|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1645788660000|2022-02-25 11:31:00|5692.02|5692.02|5689.59|5689.59|5692.02|5692.02|5689.59|5689.59|0
1645788680000|2022-02-25 11:31:20|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|5684.25|0
1645788710000|2022-02-25 11:31:50|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1645788770000|2022-02-25 11:32:50|5687.81|5687.81|5687.81|5687.81|5687.81|5687.81|5687.81|5687.81|0
1645788900000|2022-02-25 11:35:00|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|5687.16|0
1645788950000|2022-02-25 11:35:50|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|0
1645788960000|2022-02-25 11:36:00|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|0
1645789020000|2022-02-25 11:37:00|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|0
1645789040000|2022-02-25 11:37:20|5680.37|5680.37|5676.82|5676.82|5680.37|5680.37|5676.82|5676.82|0
1645789090000|2022-02-25 11:38:10|5673.26|5673.26|5675.04|5675.04|5675.04|5675.04|5673.26|5673.26|0
1645789110000|2022-02-25 11:38:30|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|0
1645789150000|2022-02-25 11:39:10|5675.04|5675.04|5673.26|5673.26|5675.04|5675.04|5671.48|5671.48|0
1645789160000|2022-02-25 11:39:20|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|0
1645789170000|2022-02-25 11:39:30|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|0
1645789180000|2022-02-25 11:39:40|5675.04|5675.04|5680.37|5680.37|5680.37|5680.37|5675.04|5675.04|0
1645789190000|2022-02-25 11:39:50|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|0
1645789200000|2022-02-25 11:40:00|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|0
1645789240000|2022-02-25 11:40:40|5675.04|5675.04|5673.26|5673.26|5675.04|5675.04|5673.26|5673.26|0
1645789260000|2022-02-25 11:41:00|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|0
1645789300000|2022-02-25 11:41:40|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|0
1645789310000|2022-02-25 11:41:50|5669.38|5669.38|5668.41|5668.41|5669.38|5669.38|5668.41|5668.41|0
1645789320000|2022-02-25 11:42:00|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|0
1645789360000|2022-02-25 11:42:40|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1645789370000|2022-02-25 11:42:50|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|5666.63|0
1645789500000|2022-02-25 11:45:00|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1645789510000|2022-02-25 11:45:10|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|0
1645789520000|2022-02-25 11:45:20|5669.7|5669.7|5669.7|5669.7|5669.7|5669.7|5669.7|5669.7|0
1645789550000|2022-02-25 11:45:50|5668.73|5668.73|5669.7|5669.7|5669.7|5669.7|5668.41|5668.41|0
1645789560000|2022-02-25 11:46:00|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|0
1645789600000|2022-02-25 11:46:40|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|5675.04|0
1645789630000|2022-02-25 11:47:10|5674.71|5674.71|5676.82|5676.82|5680.7|5680.7|5674.71|5674.71|0
1645789640000|2022-02-25 11:47:20|5675.04|5675.04|5672.29|5672.29|5676.82|5676.82|5668.41|5668.41|0
1645789670000|2022-02-25 11:47:50|5668.08|5668.08|5668.08|5668.08|5668.08|5668.08|5668.08|5668.08|0
1645789680000|2022-02-25 11:48:00|5669.05|5669.05|5670.83|5670.83|5670.83|5670.83|5669.05|5669.05|0
1645789690000|2022-02-25 11:48:10|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|5672.61|0
1645789710000|2022-02-25 11:48:30|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|0
1645789740000|2022-02-25 11:49:00|5673.42|5673.42|5673.42|5673.42|5673.42|5673.42|5673.42|5673.42|0
1645789750000|2022-02-25 11:49:10|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|0
1645789830000|2022-02-25 11:50:30|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|0
1645789840000|2022-02-25 11:50:40|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|0
1645789900000|2022-02-25 11:51:40|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|0
1645789920000|2022-02-25 11:52:00|5668.08|5668.08|5667.76|5667.76|5668.08|5668.08|5667.76|5667.76|0
1645789930000|2022-02-25 11:52:10|5665.98|5665.98|5665.98|5665.98|5665.98|5665.98|5665.98|5665.98|0
1645790010000|2022-02-25 11:53:30|5667.76|5667.76|5666.46|5666.46|5667.76|5667.76|5666.46|5666.46|0
1645790030000|2022-02-25 11:53:50|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|5666.79|0
1645790070000|2022-02-25 11:54:30|5667.11|5667.11|5667.11|5667.11|5667.11|5667.11|5667.11|5667.11|0
1645790090000|2022-02-25 11:54:50|5667.76|5667.76|5667.76|5667.76|5667.76|5667.76|5667.76|5667.76|0
1645790100000|2022-02-25 11:55:00|5667.44|5667.44|5669.86|5669.86|5669.86|5669.86|5667.44|5667.44|0
1645790130000|2022-02-25 11:55:30|5669.21|5669.21|5669.21|5669.21|5669.21|5669.21|5669.21|5669.21|0
1645790140000|2022-02-25 11:55:40|5670.99|5670.99|5670.99|5670.99|5670.99|5670.99|5670.99|5670.99|0
1645790170000|2022-02-25 11:56:10|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|0
1645790180000|2022-02-25 11:56:20|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|0
1645790210000|2022-02-25 11:56:50|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|5673.9|0
1645790220000|2022-02-25 11:57:00|5672.93|5672.93|5674.23|5674.23|5674.23|5674.23|5672.93|5672.93|0
1645790230000|2022-02-25 11:57:10|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|5674.55|0
1645790250000|2022-02-25 11:57:30|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|0
1645790290000|2022-02-25 11:58:10|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|0
1645790370000|2022-02-25 11:59:30|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|5679.89|0
1645790390000|2022-02-25 11:59:50|5678.11|5678.11|5676.33|5676.33|5678.11|5678.11|5676.33|5676.33|0
1645790460000|2022-02-25 12:01:00|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|5672.77|0
1645790490000|2022-02-25 12:01:30|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|5676.33|0
1645790500000|2022-02-25 12:01:40|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1645790520000|2022-02-25 12:02:00|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|0
1645790530000|2022-02-25 12:02:10|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1645790550000|2022-02-25 12:02:30|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.27|5678.27|0
1645790560000|2022-02-25 12:02:40|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|0
1645790580000|2022-02-25 12:03:00|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|5678.59|0
1645790590000|2022-02-25 12:03:10|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|5677.3|0
1645790640000|2022-02-25 12:04:00|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|5680.86|0
1645790650000|2022-02-25 12:04:10|5682.8|5682.8|5679.73|5679.73|5683.12|5683.12|5679.73|5679.73|0
1645790670000|2022-02-25 12:04:30|5683.28|5683.28|5685.06|5685.06|5685.06|5685.06|5683.28|5683.28|0
1645790740000|2022-02-25 12:05:40|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|0
1645790780000|2022-02-25 12:06:20|5688.94|5688.94|5690.72|5690.72|5690.72|5690.72|5688.94|5688.94|0
1645790800000|2022-02-25 12:06:40|5689.75|5689.75|5691.37|5691.37|5691.37|5691.37|5689.75|5689.75|0
1645790860000|2022-02-25 12:07:40|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1645790930000|2022-02-25 12:08:50|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1645790940000|2022-02-25 12:09:00|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1645791010000|2022-02-25 12:10:10|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1645791070000|2022-02-25 12:11:10|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1645791160000|2022-02-25 12:12:40|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|0
1645791170000|2022-02-25 12:12:50|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|0
1645791200000|2022-02-25 12:13:20|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1645791240000|2022-02-25 12:14:00|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1645791340000|2022-02-25 12:15:40|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|0
1645791360000|2022-02-25 12:16:00|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|0
1645791450000|2022-02-25 12:17:30|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1645791730000|2022-02-25 12:22:10|5696.87|5696.87|5697.51|5697.51|5697.51|5697.51|5696.87|5696.87|0
1645791770000|2022-02-25 12:22:50|5695.73|5695.73|5693.96|5693.96|5695.73|5695.73|5693.96|5693.96|0
1645791790000|2022-02-25 12:23:10|5695.73|5695.73|5697.51|5697.51|5697.51|5697.51|5695.73|5695.73|0
1645791860000|2022-02-25 12:24:20|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1645792010000|2022-02-25 12:26:50|5701.72|5701.72|5705.28|5705.28|5705.28|5705.28|5701.72|5701.72|0
1645792110000|2022-02-25 12:28:30|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|0
1645792120000|2022-02-25 12:28:40|5706.73|5706.73|5704.95|5704.95|5706.73|5706.73|5704.95|5704.95|0
1645792200000|2022-02-25 12:30:00|5705.6|5705.6|5705.6|5705.6|5705.6|5705.6|5705.6|5705.6|0
1645792210000|2022-02-25 12:30:10|5703.82|5703.82|5702.04|5702.04|5703.82|5703.82|5702.04|5702.04|0
1645792260000|2022-02-25 12:31:00|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|0
1645792330000|2022-02-25 12:32:10|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|0
1645792470000|2022-02-25 12:34:30|5709.16|5709.16|5710.94|5710.94|5710.94|5710.94|5709.16|5709.16|0
1645792480000|2022-02-25 12:34:40|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|0
1645792500000|2022-02-25 12:35:00|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|0
1645792510000|2022-02-25 12:35:10|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|0
1645792520000|2022-02-25 12:35:20|5701.07|5701.07|5697.51|5697.51|5701.07|5701.07|5697.51|5697.51|0
1645792550000|2022-02-25 12:35:50|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|0
1645792580000|2022-02-25 12:36:20|5698.97|5698.97|5700.75|5700.75|5700.75|5700.75|5698.97|5698.97|0
1645792590000|2022-02-25 12:36:30|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|5697.19|0
1645792640000|2022-02-25 12:37:20|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|0
1645792660000|2022-02-25 12:37:40|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1645792670000|2022-02-25 12:37:50|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|0
1645792750000|2022-02-25 12:39:10|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|0
1645792980000|2022-02-25 12:43:00|5705.28|5705.28|5703.98|5703.98|5705.28|5705.28|5703.98|5703.98|0
1645793050000|2022-02-25 12:44:10|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|0
1645793100000|2022-02-25 12:45:00|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|0
1645793220000|2022-02-25 12:47:00|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|0
1645793250000|2022-02-25 12:47:30|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|0
1645793280000|2022-02-25 12:48:00|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|5706.73|0
1645793370000|2022-02-25 12:49:30|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|0
1645793430000|2022-02-25 12:50:30|5708.19|5708.19|5719.18|5719.18|5719.18|5719.18|5708.19|5708.19|0
1645793440000|2022-02-25 12:50:40|5720.48|5720.48|5720.48|5720.48|5720.48|5720.48|5718.7|5718.7|0
1645793450000|2022-02-25 12:50:50|5725.81|5725.81|5725.81|5725.81|5727.59|5727.59|5724.03|5724.03|0
1645793460000|2022-02-25 12:51:00|5724.03|5724.03|5722.58|5722.58|5724.36|5724.36|5722.58|5722.58|0
1645793470000|2022-02-25 12:51:10|5724.36|5724.36|5727.59|5727.59|5727.92|5727.92|5724.36|5724.36|0
1645793480000|2022-02-25 12:51:20|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|0
1645793500000|2022-02-25 12:51:40|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1645793510000|2022-02-25 12:51:50|5721.93|5721.93|5716.6|5716.6|5721.93|5721.93|5716.6|5716.6|0
1645793530000|2022-02-25 12:52:10|5718.37|5718.37|5718.37|5718.37|5718.37|5718.37|5718.37|5718.37|0
1645793540000|2022-02-25 12:52:20|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|0
1645793550000|2022-02-25 12:52:30|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1645793560000|2022-02-25 12:52:40|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|5721.93|0
1645793580000|2022-02-25 12:53:00|5725.49|5725.49|5720.15|5720.15|5725.49|5725.49|5720.15|5720.15|0
1645793610000|2022-02-25 12:53:30|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1645793620000|2022-02-25 12:53:40|5727.27|5727.27|5729.05|5729.05|5729.05|5729.05|5727.27|5727.27|0
1645793630000|2022-02-25 12:53:50|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|0
1645793670000|2022-02-25 12:54:30|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|0
1645793680000|2022-02-25 12:54:40|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1645793720000|2022-02-25 12:55:20|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|5732.61|0
1645793730000|2022-02-25 12:55:30|5741.5|5741.5|5743.28|5743.28|5743.28|5743.28|5741.5|5741.5|0
1645793750000|2022-02-25 12:55:50|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|0
1645793760000|2022-02-25 12:56:00|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1645793820000|2022-02-25 12:57:00|5744.73|5744.73|5744.41|5744.41|5744.73|5744.73|5744.41|5744.41|0
1645793840000|2022-02-25 12:57:20|5742.31|5742.31|5740.53|5740.53|5742.31|5742.31|5738.75|5738.75|0
1645793940000|2022-02-25 12:59:00|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|0
1645794080000|2022-02-25 13:01:20|5740.53|5740.53|5740.53|5740.53|5740.53|5740.53|5740.53|5740.53|0
1645794200000|2022-02-25 13:03:20|5735.19|5735.19|5734.71|5734.71|5735.19|5735.19|5734.71|5734.71|0
1645794230000|2022-02-25 13:03:50|5731.31|5731.31|5731.31|5731.31|5731.31|5731.31|5731.31|5731.31|0
1645794240000|2022-02-25 13:04:00|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|0
1645794250000|2022-02-25 13:04:10|5736.65|5736.65|5740.2|5740.2|5740.2|5740.2|5736.65|5736.65|0
1645794270000|2022-02-25 13:04:30|5743.76|5743.76|5741.98|5741.98|5743.76|5743.76|5741.98|5741.98|0
1645794280000|2022-02-25 13:04:40|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1645794340000|2022-02-25 13:05:40|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|0
1645794360000|2022-02-25 13:06:00|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|0
1645794420000|2022-02-25 13:07:00|5740.85|5740.85|5741.5|5741.5|5741.5|5741.5|5740.85|5740.85|0
1645794520000|2022-02-25 13:08:40|5734.38|5734.38|5732.6|5732.6|5734.38|5734.38|5732.6|5732.6|0
1645794530000|2022-02-25 13:08:50|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|0
1645794550000|2022-02-25 13:09:10|5732.6|5732.6|5732.6|5732.6|5732.6|5732.6|5732.6|5732.6|0
1645794570000|2022-02-25 13:09:30|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|0
1645794680000|2022-02-25 13:11:20|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1645794720000|2022-02-25 13:12:00|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|0
1645794790000|2022-02-25 13:13:10|5734.38|5734.38|5734.71|5734.71|5734.71|5734.71|5734.38|5734.38|0
1645794810000|2022-02-25 13:13:30|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|0
1645794840000|2022-02-25 13:14:00|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|0
1645794900000|2022-02-25 13:15:00|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|0
1645794910000|2022-02-25 13:15:10|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1645794920000|2022-02-25 13:15:20|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1645794930000|2022-02-25 13:15:30|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|0
1645794940000|2022-02-25 13:15:40|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1645795000000|2022-02-25 13:16:40|5733.41|5733.41|5733.74|5733.74|5733.74|5733.74|5733.41|5733.41|0
1645795040000|2022-02-25 13:17:20|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|0
1645795080000|2022-02-25 13:18:00|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|5736.16|0
1645795090000|2022-02-25 13:18:10|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|0
1645795110000|2022-02-25 13:18:30|5739.72|5739.72|5738.75|5738.75|5739.72|5739.72|5738.75|5738.75|0
1645795190000|2022-02-25 13:19:50|5740.04|5740.04|5739.4|5739.4|5740.04|5740.04|5739.4|5739.4|0
1645795240000|2022-02-25 13:20:40|5740.04|5740.04|5743.6|5743.6|5743.6|5743.6|5740.04|5740.04|0
1645795250000|2022-02-25 13:20:50|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1645795330000|2022-02-25 13:22:10|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1645795350000|2022-02-25 13:22:30|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|0
1645795410000|2022-02-25 13:23:30|5751.36|5751.36|5751.36|5751.36|5751.36|5751.36|5751.36|5751.36|0
1645795450000|2022-02-25 13:24:10|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1645795460000|2022-02-25 13:24:20|5749.26|5749.26|5751.04|5751.04|5751.04|5751.04|5749.26|5749.26|0
1645795480000|2022-02-25 13:24:40|5752.01|5752.01|5752.66|5752.66|5752.66|5752.66|5752.01|5752.01|0
1645795510000|2022-02-25 13:25:10|5750.88|5750.88|5747.32|5747.32|5750.88|5750.88|5747.32|5747.32|0
1645795520000|2022-02-25 13:25:20|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|0
1645795550000|2022-02-25 13:25:50|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1645795560000|2022-02-25 13:26:00|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|0
1645795610000|2022-02-25 13:26:50|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|0
1645795720000|2022-02-25 13:28:40|5734.54|5734.54|5735.19|5735.19|5735.19|5735.19|5734.54|5734.54|0
1645795780000|2022-02-25 13:29:40|5735.51|5735.51|5735.84|5735.84|5735.84|5735.84|5735.51|5735.51|0
1645795790000|2022-02-25 13:29:50|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1645795810000|2022-02-25 13:30:10|5730.5|5730.5|5728.72|5728.72|5730.5|5730.5|5727.75|5727.75|0
1645795870000|2022-02-25 13:31:10|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|5730.5|0
1645795910000|2022-02-25 13:31:50|5734.06|5734.06|5734.71|5734.71|5734.71|5734.71|5734.06|5734.06|0
1645795930000|2022-02-25 13:32:10|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|5741.82|0
1645795960000|2022-02-25 13:32:40|5743.6|5743.6|5744.57|5744.57|5744.57|5744.57|5743.6|5743.6|0
1645795970000|2022-02-25 13:32:50|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|0
1645795980000|2022-02-25 13:33:00|5741.01|5741.01|5739.72|5739.72|5741.01|5741.01|5739.72|5739.72|0
1645796000000|2022-02-25 13:33:20|5738.42|5738.42|5737.29|5737.29|5738.42|5738.42|5737.29|5737.29|0
1645796010000|2022-02-25 13:33:30|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|0
1645796020000|2022-02-25 13:33:40|5734.54|5734.54|5734.87|5734.87|5734.87|5734.87|5734.54|5734.54|0
1645796060000|2022-02-25 13:34:20|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1645796070000|2022-02-25 13:34:30|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|5737.62|0
1645796080000|2022-02-25 13:34:40|5736.97|5736.97|5737.62|5737.62|5737.62|5737.62|5736.97|5736.97|0
1645796090000|2022-02-25 13:34:50|5736.65|5736.65|5734.87|5734.87|5736.65|5736.65|5734.87|5734.87|0
1645796100000|2022-02-25 13:35:00|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|0
1645796120000|2022-02-25 13:35:20|5739.07|5739.07|5736.65|5736.65|5739.07|5739.07|5736.65|5736.65|0
1645796130000|2022-02-25 13:35:30|5740.2|5740.2|5740.85|5740.85|5740.85|5740.85|5740.2|5740.2|0
1645796160000|2022-02-25 13:36:00|5741.17|5741.17|5744.73|5744.73|5744.73|5744.73|5741.17|5741.17|0
1645796180000|2022-02-25 13:36:20|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|5742.95|0
1645796200000|2022-02-25 13:36:40|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|5739.4|0
1645796210000|2022-02-25 13:36:50|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|0
1645796250000|2022-02-25 13:37:30|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|0
1645796290000|2022-02-25 13:38:10|5735.19|5735.19|5733.41|5733.41|5735.19|5735.19|5733.41|5733.41|0
1645796320000|2022-02-25 13:38:40|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1645796330000|2022-02-25 13:38:50|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|5733.41|0
1645796340000|2022-02-25 13:39:00|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1645796350000|2022-02-25 13:39:10|5729.85|5729.85|5730.5|5730.5|5730.5|5730.5|5729.85|5729.85|0
1645796400000|2022-02-25 13:40:00|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|0
1645796410000|2022-02-25 13:40:10|5731.15|5731.15|5730.83|5730.83|5731.15|5731.15|5730.83|5730.83|0
1645796450000|2022-02-25 13:40:50|5732.6|5732.6|5735.35|5735.35|5735.35|5735.35|5732.6|5732.6|0
1645796480000|2022-02-25 13:41:20|5734.71|5734.71|5735.35|5735.35|5735.35|5735.35|5734.71|5734.71|0
1645796530000|2022-02-25 13:42:10|5731.8|5731.8|5730.02|5730.02|5731.8|5731.8|5730.02|5730.02|0
1645796550000|2022-02-25 13:42:30|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|0
1645796560000|2022-02-25 13:42:40|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|5727.27|0
1645796580000|2022-02-25 13:43:00|5725.49|5725.49|5723.87|5723.87|5725.49|5725.49|5723.87|5723.87|0
1645796590000|2022-02-25 13:43:10|5723.22|5723.22|5723.55|5723.55|5723.55|5723.55|5723.22|5723.22|0
1645796600000|2022-02-25 13:43:20|5719.99|5719.99|5718.69|5718.69|5719.99|5719.99|5718.69|5718.69|0
1645796610000|2022-02-25 13:43:30|5719.02|5719.02|5718.37|5718.37|5719.02|5719.02|5718.37|5718.37|0
1645796630000|2022-02-25 13:43:50|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|5716.92|0
1645796640000|2022-02-25 13:44:00|5717.24|5717.24|5721.12|5721.12|5721.12|5721.12|5717.24|5717.24|0
1645796650000|2022-02-25 13:44:10|5722.9|5722.9|5721.12|5721.12|5722.9|5722.9|5721.12|5721.12|0
1645796660000|2022-02-25 13:44:20|5722.09|5722.09|5720.8|5720.8|5722.09|5722.09|5720.8|5720.8|0
1645796670000|2022-02-25 13:44:30|5721.44|5721.44|5723.22|5723.22|5723.22|5723.22|5721.44|5721.44|0
1645796680000|2022-02-25 13:44:40|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|5719.02|0
1645796700000|2022-02-25 13:45:00|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1645796710000|2022-02-25 13:45:10|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|0
1645796740000|2022-02-25 13:45:40|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|5717.89|0
1645796760000|2022-02-25 13:46:00|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|0
1645796790000|2022-02-25 13:46:30|5713.68|5713.68|5715.46|5715.46|5715.46|5715.46|5713.68|5713.68|0
1645796810000|2022-02-25 13:46:50|5716.11|5716.11|5715.78|5715.78|5716.11|5716.11|5715.78|5715.78|0
1645796820000|2022-02-25 13:47:00|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|0
1645796830000|2022-02-25 13:47:10|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|0
1645796860000|2022-02-25 13:47:40|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|0
1645796870000|2022-02-25 13:47:50|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|0
1645796890000|2022-02-25 13:48:10|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|0
1645796920000|2022-02-25 13:48:40|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|0
1645796950000|2022-02-25 13:49:10|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|0
1645796970000|2022-02-25 13:49:30|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1645797010000|2022-02-25 13:50:10|5705.76|5705.76|5705.43|5705.43|5705.76|5705.76|5705.43|5705.43|0
1645797020000|2022-02-25 13:50:20|5703.65|5703.65|5704.46|5704.46|5705.43|5705.43|5703.65|5703.65|0
1645797030000|2022-02-25 13:50:30|5705.11|5705.11|5705.43|5705.43|5705.43|5705.43|5705.11|5705.11|0
1645797070000|2022-02-25 13:51:10|5704.79|5704.79|5705.11|5705.11|5705.11|5705.11|5704.79|5704.79|0
1645797080000|2022-02-25 13:51:20|5705.43|5705.43|5705.11|5705.11|5705.43|5705.43|5705.11|5705.11|0
1645797120000|2022-02-25 13:52:00|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|0
1645797140000|2022-02-25 13:52:20|5705.11|5705.11|5706.89|5706.89|5706.89|5706.89|5705.11|5705.11|0
1645797170000|2022-02-25 13:52:50|5708.67|5708.67|5712.22|5712.22|5712.22|5712.22|5708.67|5708.67|0
1645797180000|2022-02-25 13:53:00|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|0
1645797200000|2022-02-25 13:53:20|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|0
1645797240000|2022-02-25 13:54:00|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|0
1645797250000|2022-02-25 13:54:10|5711.74|5711.74|5709.64|5709.64|5711.74|5711.74|5709.64|5709.64|0
1645797260000|2022-02-25 13:54:20|5709.31|5709.31|5708.99|5708.99|5709.64|5709.64|5708.99|5708.99|0
1645797270000|2022-02-25 13:54:30|5709.31|5709.31|5708.99|5708.99|5709.31|5709.31|5708.99|5708.99|0
1645797290000|2022-02-25 13:54:50|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|0
1645797390000|2022-02-25 13:56:30|5707.53|5707.53|5709.15|5709.15|5709.15|5709.15|5707.53|5707.53|0
1645797400000|2022-02-25 13:56:40|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|0
1645797410000|2022-02-25 13:56:50|5713.2|5713.2|5711.42|5711.42|5713.2|5713.2|5711.42|5711.42|0
1645797420000|2022-02-25 13:57:00|5713.2|5713.2|5716.43|5716.43|5719.18|5719.18|5713.2|5713.2|0
1645797430000|2022-02-25 13:57:10|5717.73|5717.73|5717.4|5717.4|5717.73|5717.73|5717.4|5717.4|0
1645797470000|2022-02-25 13:57:50|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|0
1645797560000|2022-02-25 13:59:20|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|0
1645797610000|2022-02-25 14:00:10|5719.18|5719.18|5722.1|5722.1|5722.1|5722.1|5719.18|5719.18|0
1645797640000|2022-02-25 14:00:40|5719.18|5719.18|5719.51|5719.51|5719.51|5719.51|5719.18|5719.18|0
1645797650000|2022-02-25 14:00:50|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|0
1645797670000|2022-02-25 14:01:10|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|5717.08|0
1645797680000|2022-02-25 14:01:20|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|0
1645797720000|2022-02-25 14:02:00|5711.1|5711.1|5712.87|5712.87|5712.87|5712.87|5711.1|5711.1|0
1645797740000|2022-02-25 14:02:20|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|0
1645797790000|2022-02-25 14:03:10|5716.43|5716.43|5721.77|5721.77|5721.77|5721.77|5716.43|5716.43|0
1645797820000|2022-02-25 14:03:40|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|0
1645797860000|2022-02-25 14:04:20|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|0
1645797910000|2022-02-25 14:05:10|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|0
1645797920000|2022-02-25 14:05:20|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1645797980000|2022-02-25 14:06:20|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|0
1645797990000|2022-02-25 14:06:30|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1645798010000|2022-02-25 14:06:50|5707.86|5707.86|5707.54|5707.54|5707.86|5707.86|5707.54|5707.54|0
1645798020000|2022-02-25 14:07:00|5711.1|5711.1|5711.1|5711.1|5712.87|5712.87|5711.1|5711.1|0
1645798050000|2022-02-25 14:07:30|5709.32|5709.32|5711.1|5711.1|5711.1|5711.1|5709.32|5709.32|0
1645798110000|2022-02-25 14:08:30|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|5712.87|0
1645798130000|2022-02-25 14:08:50|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1645798140000|2022-02-25 14:09:00|5710.77|5710.77|5707.54|5707.54|5710.77|5710.77|5707.54|5707.54|0
1645798150000|2022-02-25 14:09:10|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|0
1645798260000|2022-02-25 14:11:00|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1645798300000|2022-02-25 14:11:40|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|5709.32|0
1645798340000|2022-02-25 14:12:20|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1645798380000|2022-02-25 14:13:00|5706.57|5706.57|5703.82|5703.82|5706.57|5706.57|5703.82|5703.82|0
1645798470000|2022-02-25 14:14:30|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1645798490000|2022-02-25 14:14:50|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|0
1645798560000|2022-02-25 14:16:00|5703.01|5703.01|5703.33|5703.33|5703.33|5703.33|5703.01|5703.01|0
1645798570000|2022-02-25 14:16:10|5701.55|5701.55|5703.33|5703.33|5703.33|5703.33|5701.55|5701.55|0
1645798580000|2022-02-25 14:16:20|5699.78|5699.78|5698|5698|5699.78|5699.78|5698|5698|0
1645798600000|2022-02-25 14:16:40|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|0
1645798640000|2022-02-25 14:17:20|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|0
1645798690000|2022-02-25 14:18:10|5695.09|5695.09|5695.09|5695.09|5695.09|5695.09|5695.09|5695.09|0
1645798720000|2022-02-25 14:18:40|5693.79|5693.79|5694.44|5694.44|5694.44|5694.44|5693.79|5693.79|0
1645798740000|2022-02-25 14:19:00|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|0
1645798760000|2022-02-25 14:19:20|5698|5698|5698.64|5698.64|5698.64|5698.64|5698|5698|0
1645798790000|2022-02-25 14:19:50|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1645798810000|2022-02-25 14:20:10|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|0
1645798830000|2022-02-25 14:20:30|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1645798850000|2022-02-25 14:20:50|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1645798870000|2022-02-25 14:21:10|5700.42|5700.42|5702.2|5702.2|5702.2|5702.2|5700.42|5700.42|0
1645798880000|2022-02-25 14:21:20|5703.17|5703.17|5702.85|5702.85|5703.17|5703.17|5702.85|5702.85|0
1645798890000|2022-02-25 14:21:30|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1645798970000|2022-02-25 14:22:50|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1645799030000|2022-02-25 14:23:50|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1645799080000|2022-02-25 14:24:40|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|5706.89|0
1645799110000|2022-02-25 14:25:10|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|0
1645799120000|2022-02-25 14:25:20|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|0
1645799170000|2022-02-25 14:26:10|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1645799270000|2022-02-25 14:27:50|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1645799280000|2022-02-25 14:28:00|5701.55|5701.55|5700.91|5700.91|5701.55|5701.55|5700.91|5700.91|0
1645799300000|2022-02-25 14:28:20|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1645799310000|2022-02-25 14:28:30|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|0
1645799320000|2022-02-25 14:28:40|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1645799400000|2022-02-25 14:30:00|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5696.7|5696.7|0
1645799420000|2022-02-25 14:30:20|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1645799430000|2022-02-25 14:30:30|5705.6|5705.6|5707.37|5707.37|5707.37|5707.37|5705.6|5705.6|0
1645799440000|2022-02-25 14:30:40|5706.4|5706.4|5703.17|5703.17|5706.73|5706.73|5703.17|5703.17|0
1645799450000|2022-02-25 14:30:50|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1645799460000|2022-02-25 14:31:00|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|0
1645799490000|2022-02-25 14:31:30|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1645799520000|2022-02-25 14:32:00|5704.95|5704.95|5712.06|5712.06|5712.06|5712.06|5704.95|5704.95|0
1645799530000|2022-02-25 14:32:10|5713.84|5713.84|5713.84|5713.84|5713.84|5713.84|5713.84|5713.84|0
1645799540000|2022-02-25 14:32:20|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|0
1645799550000|2022-02-25 14:32:30|5712.22|5712.22|5712.22|5712.22|5712.22|5712.22|5712.22|5712.22|0
1645799570000|2022-02-25 14:32:50|5708.02|5708.02|5704.46|5704.46|5708.02|5708.02|5704.46|5704.46|0
1645799580000|2022-02-25 14:33:00|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|0
1645799590000|2022-02-25 14:33:10|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|0
1645799600000|2022-02-25 14:33:20|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|5710.77|0
1645799630000|2022-02-25 14:33:50|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|5712.55|0
1645799640000|2022-02-25 14:34:00|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|0
1645799650000|2022-02-25 14:34:10|5710.77|5710.77|5712.55|5712.55|5712.55|5712.55|5710.77|5710.77|0
1645799660000|2022-02-25 14:34:20|5716.1|5716.1|5716.75|5716.75|5716.75|5716.75|5716.1|5716.1|0
1645799680000|2022-02-25 14:34:40|5720.31|5720.31|5720.31|5720.31|5720.31|5720.31|5720.31|5720.31|0
1645799730000|2022-02-25 14:35:30|5714.97|5714.97|5713.19|5713.19|5714.97|5714.97|5713.19|5713.19|0
1645799820000|2022-02-25 14:37:00|5714.97|5714.97|5718.05|5718.05|5718.05|5718.05|5714.97|5714.97|0
1645799830000|2022-02-25 14:37:10|5717.4|5717.4|5720.63|5720.63|5720.63|5720.63|5717.08|5717.08|0
1645799860000|2022-02-25 14:37:40|5718.85|5718.85|5715.3|5715.3|5718.85|5718.85|5711.74|5711.74|0
1645799870000|2022-02-25 14:37:50|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|5714.65|0
1645799880000|2022-02-25 14:38:00|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|0
1645799900000|2022-02-25 14:38:20|5721.76|5721.76|5719.99|5719.99|5721.76|5721.76|5719.99|5719.99|0
1645799930000|2022-02-25 14:38:50|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|0
1645799940000|2022-02-25 14:39:00|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|0
1645799970000|2022-02-25 14:39:30|5718.21|5718.21|5723.54|5723.54|5723.54|5723.54|5718.21|5718.21|0
1645799980000|2022-02-25 14:39:40|5725.32|5725.32|5730.66|5730.66|5730.66|5730.66|5725.32|5725.32|0
1645800000000|2022-02-25 14:40:00|5727.1|5727.1|5728.88|5728.88|5730.66|5730.66|5727.1|5727.1|0
1645800030000|2022-02-25 14:40:30|5730.66|5730.66|5732.44|5732.44|5732.44|5732.44|5730.66|5730.66|0
1645800040000|2022-02-25 14:40:40|5733.73|5733.73|5733.41|5733.41|5733.73|5733.73|5733.41|5733.41|0
1645800050000|2022-02-25 14:40:50|5729.85|5729.85|5726.29|5726.29|5729.85|5729.85|5726.29|5726.29|0
1645800060000|2022-02-25 14:41:00|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|0
1645800080000|2022-02-25 14:41:20|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1645800090000|2022-02-25 14:41:30|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|0
1645800110000|2022-02-25 14:41:50|5731.63|5731.63|5729.2|5729.2|5731.63|5731.63|5727.42|5727.42|0
1645800130000|2022-02-25 14:42:10|5725.65|5725.65|5723.87|5723.87|5725.65|5725.65|5723.87|5723.87|0
1645800150000|2022-02-25 14:42:30|5725.65|5725.65|5725.65|5725.65|5725.65|5725.65|5725.65|5725.65|0
1645800160000|2022-02-25 14:42:40|5725|5725|5725|5725|5725|5725|5725|5725|0
1645800170000|2022-02-25 14:42:50|5724.03|5724.03|5720.47|5720.47|5724.03|5724.03|5720.47|5720.47|0
1645800180000|2022-02-25 14:43:00|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|5719.18|0
1645800190000|2022-02-25 14:43:10|5715.62|5715.62|5717.4|5717.4|5717.4|5717.4|5715.62|5715.62|0
1645800210000|2022-02-25 14:43:30|5717.07|5717.07|5719.01|5719.01|5719.01|5719.01|5717.07|5717.07|0
1645800220000|2022-02-25 14:43:40|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|0
1645800270000|2022-02-25 14:44:30|5720.79|5720.79|5716.27|5716.27|5720.79|5720.79|5716.27|5716.27|0
1645800290000|2022-02-25 14:44:50|5718.04|5718.04|5716.27|5716.27|5718.04|5718.04|5716.27|5716.27|0
1645800300000|2022-02-25 14:45:00|5719.82|5719.82|5723.7|5723.7|5723.7|5723.7|5718.04|5718.04|0
1645800310000|2022-02-25 14:45:10|5729.04|5729.04|5730.82|5730.82|5734.38|5734.38|5729.04|5729.04|0
1645800320000|2022-02-25 14:45:20|5729.04|5729.04|5732.6|5732.6|5732.6|5732.6|5729.04|5729.04|0
1645800330000|2022-02-25 14:45:30|5733.24|5733.24|5733.24|5733.24|5735.02|5735.02|5733.24|5733.24|0
1645800350000|2022-02-25 14:45:50|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|0
1645800360000|2022-02-25 14:46:00|5729.69|5729.69|5733.24|5733.24|5733.24|5733.24|5729.69|5729.69|0
1645800370000|2022-02-25 14:46:10|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|0
1645800400000|2022-02-25 14:46:40|5731.47|5731.47|5729.69|5729.69|5731.47|5731.47|5729.69|5729.69|0
1645800420000|2022-02-25 14:47:00|5733.24|5733.24|5738.1|5738.1|5738.1|5738.1|5733.24|5733.24|0
1645800430000|2022-02-25 14:47:10|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|0
1645800470000|2022-02-25 14:47:50|5732.76|5732.76|5731.79|5731.79|5732.76|5732.76|5731.79|5731.79|0
1645800510000|2022-02-25 14:48:30|5730.01|5730.01|5728.23|5728.23|5730.01|5730.01|5728.23|5728.23|0
1645800540000|2022-02-25 14:49:00|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|0
1645800560000|2022-02-25 14:49:20|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|0
1645800570000|2022-02-25 14:49:30|5732.76|5732.76|5734.54|5734.54|5734.54|5734.54|5732.76|5732.76|0
1645800590000|2022-02-25 14:49:50|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1645800600000|2022-02-25 14:50:00|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|0
1645800610000|2022-02-25 14:50:10|5738.74|5738.74|5740.04|5740.04|5740.04|5740.04|5738.74|5738.74|0
1645800620000|2022-02-25 14:50:20|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|5738.26|0
1645800630000|2022-02-25 14:50:30|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|0
1645800640000|2022-02-25 14:50:40|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1645800650000|2022-02-25 14:50:50|5733.08|5733.08|5728.88|5728.88|5733.08|5733.08|5728.88|5728.88|0
1645800670000|2022-02-25 14:51:10|5730.66|5730.66|5730.66|5730.66|5730.66|5730.66|5730.66|5730.66|0
1645800680000|2022-02-25 14:51:20|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|5734.22|0
1645800710000|2022-02-25 14:51:50|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|5735.19|0
1645800720000|2022-02-25 14:52:00|5734.54|5734.54|5734.22|5734.22|5734.54|5734.54|5734.22|5734.22|0
1645800740000|2022-02-25 14:52:20|5730.66|5730.66|5732.44|5732.44|5732.44|5732.44|5730.66|5730.66|0
1645800770000|2022-02-25 14:52:50|5730.49|5730.49|5731.14|5731.14|5731.14|5731.14|5730.17|5730.17|0
1645800790000|2022-02-25 14:53:10|5729.36|5729.36|5725.81|5725.81|5729.36|5729.36|5725.81|5725.81|0
1645800800000|2022-02-25 14:53:20|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|0
1645800810000|2022-02-25 14:53:30|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|0
1645800830000|2022-02-25 14:53:50|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|0
1645800840000|2022-02-25 14:54:00|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|0
1645800900000|2022-02-25 14:55:00|5729.36|5729.36|5731.14|5731.14|5731.14|5731.14|5729.36|5729.36|0
1645800950000|2022-02-25 14:55:50|5733.08|5733.08|5733.41|5733.41|5733.41|5733.41|5733.08|5733.08|0
1645800960000|2022-02-25 14:56:00|5731.63|5731.63|5730.33|5730.33|5731.63|5731.63|5730.33|5730.33|0
1645800970000|2022-02-25 14:56:10|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|0
1645800980000|2022-02-25 14:56:20|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|0
1645800990000|2022-02-25 14:56:30|5729.36|5729.36|5725.81|5725.81|5729.36|5729.36|5725.81|5725.81|0
1645801000000|2022-02-25 14:56:40|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|0
1645801010000|2022-02-25 14:56:50|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1645801020000|2022-02-25 14:57:00|5721.28|5721.28|5720.15|5720.15|5721.28|5721.28|5719.5|5719.5|0
1645801030000|2022-02-25 14:57:10|5716.59|5716.59|5716.59|5716.59|5716.59|5716.59|5716.59|5716.59|0
1645801040000|2022-02-25 14:57:20|5718.37|5718.37|5719.01|5719.01|5719.01|5719.01|5718.37|5718.37|0
1645801050000|2022-02-25 14:57:30|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|0
1645801060000|2022-02-25 14:57:40|5715.46|5715.46|5717.24|5717.24|5717.24|5717.24|5715.46|5715.46|0
1645801070000|2022-02-25 14:57:50|5719.34|5719.34|5721.12|5721.12|5721.12|5721.12|5719.34|5719.34|0
1645801080000|2022-02-25 14:58:00|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|0
1645801090000|2022-02-25 14:58:10|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|0
1645801100000|2022-02-25 14:58:20|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|0
1645801150000|2022-02-25 14:59:10|5723.87|5723.87|5725.32|5725.32|5725.65|5725.65|5723.87|5723.87|0
1645801170000|2022-02-25 14:59:30|5719.99|5719.99|5719.99|5719.99|5719.99|5719.99|5718.21|5718.21|0
1645801190000|2022-02-25 14:59:50|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|0
1645801200000|2022-02-25 15:00:00|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|0
1645801210000|2022-02-25 15:00:10|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|0
1645801220000|2022-02-25 15:00:20|5715.46|5715.46|5717.24|5717.24|5717.24|5717.24|5715.46|5715.46|0
1645801260000|2022-02-25 15:01:00|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|5715.46|0
1645801270000|2022-02-25 15:01:10|5717.24|5717.24|5720.79|5720.79|5720.79|5720.79|5717.24|5717.24|0
1645801290000|2022-02-25 15:01:30|5718.2|5718.2|5718.2|5718.2|5718.2|5718.2|5718.2|5718.2|0
1645801300000|2022-02-25 15:01:40|5716.43|5716.43|5714.65|5714.65|5716.43|5716.43|5714.65|5714.65|0
1645801310000|2022-02-25 15:01:50|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|5716.43|0
1645801320000|2022-02-25 15:02:00|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|0
1645801340000|2022-02-25 15:02:20|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|0
1645801350000|2022-02-25 15:02:30|5714.32|5714.32|5714.65|5714.65|5714.65|5714.65|5714.32|5714.32|0
1645801370000|2022-02-25 15:02:50|5714.32|5714.32|5717.88|5717.88|5717.88|5717.88|5714.32|5714.32|0
1645801380000|2022-02-25 15:03:00|5717.56|5717.56|5716.91|5716.91|5717.56|5717.56|5716.91|5716.91|0
1645801410000|2022-02-25 15:03:30|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|0
1645801430000|2022-02-25 15:03:50|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|0
1645801440000|2022-02-25 15:04:00|5719.01|5719.01|5719.66|5719.66|5719.66|5719.66|5719.01|5719.01|0
1645801450000|2022-02-25 15:04:10|5719.01|5719.01|5721.6|5721.6|5722.57|5722.57|5718.69|5718.69|0
1645801460000|2022-02-25 15:04:20|5723.38|5723.38|5723.7|5723.7|5725|5725|5723.38|5723.38|0
1645801470000|2022-02-25 15:04:30|5721.92|5721.92|5724.67|5724.67|5724.67|5724.67|5721.92|5721.92|0
1645801480000|2022-02-25 15:04:40|5725.32|5725.32|5725|5725|5725.32|5725.32|5725|5725|0
1645801490000|2022-02-25 15:04:50|5721.44|5721.44|5719.66|5719.66|5721.44|5721.44|5719.66|5719.66|0
1645801510000|2022-02-25 15:05:10|5723.22|5723.22|5721.44|5721.44|5723.22|5723.22|5721.44|5721.44|0
1645801540000|2022-02-25 15:05:40|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|0
1645801570000|2022-02-25 15:06:10|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|0
1645801580000|2022-02-25 15:06:20|5719.01|5719.01|5720.95|5720.95|5720.95|5720.95|5719.01|5719.01|0
1645801590000|2022-02-25 15:06:30|5726.29|5726.29|5726.29|5726.29|5726.61|5726.61|5726.29|5726.29|0
1645801600000|2022-02-25 15:06:40|5725.64|5725.64|5725.97|5725.97|5725.97|5725.97|5725.64|5725.64|0
1645801610000|2022-02-25 15:06:50|5722.41|5722.41|5724.19|5724.19|5724.19|5724.19|5720.63|5720.63|0
1645801640000|2022-02-25 15:07:20|5720.63|5720.63|5722.41|5722.41|5722.41|5722.41|5720.63|5720.63|0
1645801650000|2022-02-25 15:07:30|5720.63|5720.63|5718.2|5718.2|5720.63|5720.63|5718.2|5718.2|0
1645801660000|2022-02-25 15:07:40|5717.88|5717.88|5717.88|5717.88|5717.88|5717.88|5717.88|5717.88|0
1645801670000|2022-02-25 15:07:50|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|5716.1|0
1645801680000|2022-02-25 15:08:00|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|0
1645801690000|2022-02-25 15:08:10|5714.81|5714.81|5722.57|5722.57|5722.57|5722.57|5714.81|5714.81|0
1645801700000|2022-02-25 15:08:20|5722.25|5722.25|5721.92|5721.92|5722.25|5722.25|5721.27|5721.27|0
1645801710000|2022-02-25 15:08:30|5721.6|5721.6|5726.13|5726.13|5726.13|5726.13|5721.6|5721.6|0
1645801720000|2022-02-25 15:08:40|5729.68|5729.68|5727.91|5727.91|5731.46|5731.46|5727.91|5727.91|0
1645801730000|2022-02-25 15:08:50|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|0
1645801740000|2022-02-25 15:09:00|5726.45|5726.45|5731.79|5731.79|5731.79|5731.79|5726.45|5726.45|0
1645801760000|2022-02-25 15:09:20|5730.01|5730.01|5730.01|5730.01|5730.01|5730.01|5730.01|5730.01|0
1645801770000|2022-02-25 15:09:30|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|0
1645801780000|2022-02-25 15:09:40|5731.79|5731.79|5730.01|5730.01|5733.57|5733.57|5730.01|5730.01|0
1645801790000|2022-02-25 15:09:50|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|0
1645801800000|2022-02-25 15:10:00|5726.45|5726.45|5727.58|5727.58|5728.23|5728.23|5724.67|5724.67|0
1645801820000|2022-02-25 15:10:20|5731.14|5731.14|5729.36|5729.36|5731.14|5731.14|5727.58|5727.58|0
1645801830000|2022-02-25 15:10:30|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|0
1645801850000|2022-02-25 15:10:50|5729.36|5729.36|5731.14|5731.14|5731.14|5731.14|5729.36|5729.36|0
1645801860000|2022-02-25 15:11:00|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|5729.36|0
1645801880000|2022-02-25 15:11:20|5727.58|5727.58|5729.36|5729.36|5729.36|5729.36|5727.58|5727.58|0
1645801890000|2022-02-25 15:11:30|5731.14|5731.14|5736.48|5736.48|5736.48|5736.48|5731.14|5731.14|0
1645801900000|2022-02-25 15:11:40|5737.77|5737.77|5732.43|5732.43|5737.77|5737.77|5732.43|5732.43|0
1645801910000|2022-02-25 15:11:50|5728.88|5728.88|5727.91|5727.91|5728.88|5728.88|5727.91|5727.91|0
1645801920000|2022-02-25 15:12:00|5726.13|5726.13|5725.48|5725.48|5726.13|5726.13|5725.48|5725.48|0
1645801930000|2022-02-25 15:12:10|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|0
1645801940000|2022-02-25 15:12:20|5725.48|5725.48|5723.7|5723.7|5725.48|5725.48|5723.7|5723.7|0
1645801950000|2022-02-25 15:12:30|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|0
1645801980000|2022-02-25 15:13:00|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|0
1645802010000|2022-02-25 15:13:30|5725.8|5725.8|5731.46|5731.46|5731.46|5731.46|5725.8|5725.8|0
1645802020000|2022-02-25 15:13:40|5732.43|5732.43|5734.86|5734.86|5738.42|5738.42|5732.43|5732.43|0
1645802030000|2022-02-25 15:13:50|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|0
1645802040000|2022-02-25 15:14:00|5734.86|5734.86|5738.42|5738.42|5738.42|5738.42|5734.86|5734.86|0
1645802050000|2022-02-25 15:14:10|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1645802070000|2022-02-25 15:14:30|5733.08|5733.08|5731.46|5731.46|5733.08|5733.08|5731.46|5731.46|0
1645802080000|2022-02-25 15:14:40|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|0
1645802120000|2022-02-25 15:15:20|5735.02|5735.02|5736.8|5736.8|5736.8|5736.8|5735.02|5735.02|0
1645802130000|2022-02-25 15:15:30|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|0
1645802140000|2022-02-25 15:15:40|5736.8|5736.8|5736.8|5736.8|5736.8|5736.8|5736.8|5736.8|0
1645802150000|2022-02-25 15:15:50|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|0
1645802160000|2022-02-25 15:16:00|5735.34|5735.34|5738.9|5738.9|5738.9|5738.9|5735.34|5735.34|0
1645802170000|2022-02-25 15:16:10|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|0
1645802180000|2022-02-25 15:16:20|5740.36|5740.36|5740.36|5740.36|5740.36|5740.36|5740.36|5740.36|0
1645802190000|2022-02-25 15:16:30|5736.8|5736.8|5738.58|5738.58|5738.58|5738.58|5736.8|5736.8|0
1645802200000|2022-02-25 15:16:40|5740.36|5740.36|5736.8|5736.8|5742.14|5742.14|5736.8|5736.8|0
1645802220000|2022-02-25 15:17:00|5737.12|5737.12|5737.12|5737.12|5738.9|5738.9|5737.12|5737.12|0
1645802230000|2022-02-25 15:17:10|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1645802280000|2022-02-25 15:18:00|5737.12|5737.12|5735.34|5735.34|5737.12|5737.12|5735.34|5735.34|0
1645802300000|2022-02-25 15:18:20|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1645802310000|2022-02-25 15:18:30|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|0
1645802320000|2022-02-25 15:18:40|5733.24|5733.24|5732.92|5732.92|5733.24|5733.24|5732.92|5732.92|0
1645802340000|2022-02-25 15:19:00|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|0
1645802390000|2022-02-25 15:19:50|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|0
1645802430000|2022-02-25 15:20:30|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|0
1645802440000|2022-02-25 15:20:40|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|0
1645802480000|2022-02-25 15:21:20|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|0
1645802490000|2022-02-25 15:21:30|5738.9|5738.9|5738.9|5738.9|5738.9|5738.9|5738.9|5738.9|0
1645802510000|2022-02-25 15:21:50|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|5740.68|0
1645802520000|2022-02-25 15:22:00|5738.9|5738.9|5733.57|5733.57|5738.9|5738.9|5733.57|5733.57|0
1645802550000|2022-02-25 15:22:30|5737.12|5737.12|5735.34|5735.34|5737.12|5737.12|5735.34|5735.34|0
1645802560000|2022-02-25 15:22:40|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|0
1645802580000|2022-02-25 15:23:00|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|5739.71|0
1645802600000|2022-02-25 15:23:20|5739.06|5739.06|5747.96|5747.96|5747.96|5747.96|5739.06|5739.06|0
1645802610000|2022-02-25 15:23:30|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|0
1645802660000|2022-02-25 15:24:20|5748.28|5748.28|5748.28|5748.28|5748.28|5748.28|5748.28|5748.28|0
1645802670000|2022-02-25 15:24:30|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|0
1645802690000|2022-02-25 15:24:50|5749.74|5749.74|5747.96|5747.96|5749.74|5749.74|5746.18|5746.18|0
1645802700000|2022-02-25 15:25:00|5748.61|5748.61|5748.93|5748.93|5748.93|5748.93|5748.61|5748.61|0
1645802710000|2022-02-25 15:25:10|5747.63|5747.63|5743.43|5743.43|5747.63|5747.63|5743.43|5743.43|0
1645802720000|2022-02-25 15:25:20|5743.75|5743.75|5745.21|5745.21|5745.21|5745.21|5742.78|5742.78|0
1645802730000|2022-02-25 15:25:30|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|0
1645802740000|2022-02-25 15:25:40|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|0
1645802750000|2022-02-25 15:25:50|5748.28|5748.28|5750.38|5750.38|5750.38|5750.38|5748.28|5748.28|0
1645802770000|2022-02-25 15:26:10|5751.03|5751.03|5750.38|5750.38|5751.03|5751.03|5750.38|5750.38|0
1645802780000|2022-02-25 15:26:20|5749.74|5749.74|5749.41|5749.41|5749.74|5749.74|5749.41|5749.41|0
1645802790000|2022-02-25 15:26:30|5747.63|5747.63|5746.18|5746.18|5747.96|5747.96|5746.18|5746.18|0
1645802810000|2022-02-25 15:26:50|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|0
1645802820000|2022-02-25 15:27:00|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|5744.4|0
1645802840000|2022-02-25 15:27:20|5744.08|5744.08|5743.75|5743.75|5744.08|5744.08|5743.75|5743.75|0
1645802860000|2022-02-25 15:27:40|5741.97|5741.97|5738.42|5738.42|5741.97|5741.97|5738.42|5738.42|0
1645802880000|2022-02-25 15:28:00|5740.2|5740.2|5740.2|5740.2|5740.2|5740.2|5740.2|5740.2|0
1645802890000|2022-02-25 15:28:10|5743.75|5743.75|5743.75|5743.75|5743.75|5743.75|5743.75|5743.75|0
1645802930000|2022-02-25 15:28:50|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|0
1645802960000|2022-02-25 15:29:20|5747.63|5747.63|5748.61|5748.61|5748.61|5748.61|5747.63|5747.63|0
1645802970000|2022-02-25 15:29:30|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|0
1645802980000|2022-02-25 15:29:40|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|0
1645803000000|2022-02-25 15:30:00|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|0
1645803010000|2022-02-25 15:30:10|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|0
1645803040000|2022-02-25 15:30:40|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|5746.02|0
1645803050000|2022-02-25 15:30:50|5744.24|5744.24|5747.8|5747.8|5747.8|5747.8|5744.24|5744.24|0
1645803060000|2022-02-25 15:31:00|5749.58|5749.58|5747.8|5747.8|5749.58|5749.58|5747.8|5747.8|0
1645803110000|2022-02-25 15:31:50|5748.45|5748.45|5749.09|5749.09|5749.09|5749.09|5748.45|5748.45|0
1645803120000|2022-02-25 15:32:00|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|0
1645803130000|2022-02-25 15:32:10|5749.09|5749.09|5750.87|5750.87|5750.87|5750.87|5749.09|5749.09|0
1645803140000|2022-02-25 15:32:20|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|0
1645803150000|2022-02-25 15:32:30|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|0
1645803230000|2022-02-25 15:33:50|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|0
1645803240000|2022-02-25 15:34:00|5754.59|5754.59|5758.15|5758.15|5758.15|5758.15|5754.59|5754.59|0
1645803260000|2022-02-25 15:34:20|5756.37|5756.37|5755.4|5755.4|5756.37|5756.37|5751.84|5751.84|0
1645803290000|2022-02-25 15:34:50|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|5757.18|0
1645803340000|2022-02-25 15:35:40|5762.52|5762.52|5760.74|5760.74|5762.52|5762.52|5760.74|5760.74|0
1645803360000|2022-02-25 15:36:00|5758.96|5758.96|5757.18|5757.18|5758.96|5758.96|5757.18|5757.18|0
1645803400000|2022-02-25 15:36:40|5758.96|5758.96|5760.74|5760.74|5760.74|5760.74|5758.96|5758.96|0
1645803440000|2022-02-25 15:37:20|5762.52|5762.52|5766.07|5766.07|5766.07|5766.07|5762.52|5762.52|0
1645803450000|2022-02-25 15:37:30|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.2|5767.2|0
1645803460000|2022-02-25 15:37:40|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|0
1645803480000|2022-02-25 15:38:00|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|0
1645803490000|2022-02-25 15:38:10|5767.53|5767.53|5762.03|5762.03|5767.53|5767.53|5762.03|5762.03|0
1645803510000|2022-02-25 15:38:30|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|0
1645803540000|2022-02-25 15:39:00|5766.07|5766.07|5771.41|5771.41|5771.41|5771.41|5766.07|5766.07|0
1645803550000|2022-02-25 15:39:10|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|0
1645803560000|2022-02-25 15:39:20|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|0
1645803580000|2022-02-25 15:39:40|5767.85|5767.85|5769.63|5769.63|5769.63|5769.63|5767.85|5767.85|0
1645803600000|2022-02-25 15:40:00|5770.93|5770.93|5769.15|5769.15|5770.93|5770.93|5769.15|5769.15|0
1645803610000|2022-02-25 15:40:10|5767.37|5767.37|5770.93|5770.93|5772.7|5772.7|5767.37|5767.37|0
1645803660000|2022-02-25 15:41:00|5770.6|5770.6|5770.93|5770.93|5770.93|5770.93|5770.6|5770.6|0
1645803710000|2022-02-25 15:41:50|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|0
1645803720000|2022-02-25 15:42:00|5772.7|5772.7|5774.48|5774.48|5774.48|5774.48|5770.93|5770.93|0
1645803750000|2022-02-25 15:42:30|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|0
1645803790000|2022-02-25 15:43:10|5777.23|5777.23|5779.01|5779.01|5779.01|5779.01|5777.23|5777.23|0
1645803800000|2022-02-25 15:43:20|5780.79|5780.79|5780.79|5780.79|5782.57|5782.57|5780.79|5780.79|0
1645803840000|2022-02-25 15:44:00|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|0
1645803870000|2022-02-25 15:44:30|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|0
1645803900000|2022-02-25 15:45:00|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1645803920000|2022-02-25 15:45:20|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1645803940000|2022-02-25 15:45:40|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|0
1645803960000|2022-02-25 15:46:00|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|0
1645803980000|2022-02-25 15:46:20|5772.22|5772.22|5774|5774|5774|5774|5772.22|5772.22|0
1645804040000|2022-02-25 15:47:20|5772.22|5772.22|5774|5774|5774|5774|5772.22|5772.22|0
1645804050000|2022-02-25 15:47:30|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1645804060000|2022-02-25 15:47:40|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5774|5774|0
1645804090000|2022-02-25 15:48:10|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|0
1645804120000|2022-02-25 15:48:40|5778.2|5778.2|5778.2|5778.2|5778.2|5778.2|5778.2|5778.2|0
1645804140000|2022-02-25 15:49:00|5776.42|5776.42|5776.1|5776.1|5776.42|5776.42|5776.1|5776.1|0
1645804150000|2022-02-25 15:49:10|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|0
1645804160000|2022-02-25 15:49:20|5777.4|5777.4|5777.72|5777.72|5777.72|5777.72|5777.4|5777.4|0
1645804170000|2022-02-25 15:49:30|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|0
1645804190000|2022-02-25 15:49:50|5776.59|5776.59|5774.81|5774.81|5776.59|5776.59|5774.81|5774.81|0
1645804200000|2022-02-25 15:50:00|5773.19|5773.19|5772.54|5772.54|5773.19|5773.19|5772.54|5772.54|0
1645804210000|2022-02-25 15:50:10|5770.77|5770.77|5770.44|5770.44|5770.77|5770.77|5770.44|5770.44|0
1645804220000|2022-02-25 15:50:20|5772.22|5772.22|5772.22|5772.22|5774|5774|5772.22|5772.22|0
1645804290000|2022-02-25 15:51:30|5770.44|5770.44|5768.66|5768.66|5770.44|5770.44|5768.66|5768.66|0
1645804310000|2022-02-25 15:51:50|5770.44|5770.44|5772.22|5772.22|5772.22|5772.22|5770.44|5770.44|0
1645804340000|2022-02-25 15:52:20|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1645804350000|2022-02-25 15:52:30|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1645804390000|2022-02-25 15:53:10|5774|5774|5774|5774|5774|5774|5774|5774|0
1645804440000|2022-02-25 15:54:00|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|0
1645804450000|2022-02-25 15:54:10|5771.41|5771.41|5771.41|5771.41|5771.41|5771.41|5771.41|5771.41|0
1645804460000|2022-02-25 15:54:20|5772.06|5772.06|5773.84|5773.84|5773.84|5773.84|5772.06|5772.06|0
1645804470000|2022-02-25 15:54:30|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|0
1645804490000|2022-02-25 15:54:50|5773.84|5773.84|5772.06|5772.06|5773.84|5773.84|5772.06|5772.06|0
1645804500000|2022-02-25 15:55:00|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|0
1645804560000|2022-02-25 15:56:00|5772.87|5772.87|5771.09|5771.09|5772.87|5772.87|5771.09|5771.09|0
1645804570000|2022-02-25 15:56:10|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1645804590000|2022-02-25 15:56:30|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|0
1645804610000|2022-02-25 15:56:50|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|5776.42|0
1645804630000|2022-02-25 15:57:10|5778.2|5778.2|5778.85|5778.85|5778.85|5778.85|5778.2|5778.2|0
1645804640000|2022-02-25 15:57:20|5780.63|5780.63|5780.31|5780.31|5780.63|5780.63|5780.31|5780.31|0
1645804680000|2022-02-25 15:58:00|5778.53|5778.53|5780.31|5780.31|5780.31|5780.31|5778.53|5778.53|0
1645804730000|2022-02-25 15:58:50|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|0
1645804760000|2022-02-25 15:59:20|5778.53|5778.53|5776.75|5776.75|5778.53|5778.53|5776.75|5776.75|0
1645804770000|2022-02-25 15:59:30|5774|5774|5771.9|5771.9|5774|5774|5770.12|5770.12|0
1645804780000|2022-02-25 15:59:40|5772.54|5772.54|5770.77|5770.77|5772.54|5772.54|5770.77|5770.77|0
1645804790000|2022-02-25 15:59:50|5774.32|5774.32|5772.54|5772.54|5774.32|5774.32|5772.54|5772.54|0
1645804800000|2022-02-25 16:00:00|5774.32|5774.32|5772.54|5772.54|5774.32|5774.32|5772.54|5772.54|0
1645804820000|2022-02-25 16:00:20|5772.22|5772.22|5770.44|5770.44|5772.22|5772.22|5770.44|5770.44|0
1645804830000|2022-02-25 16:00:30|5769.79|5769.79|5770.12|5770.12|5770.12|5770.12|5769.79|5769.79|0
1645804860000|2022-02-25 16:01:00|5771.9|5771.9|5771.57|5771.57|5771.9|5771.9|5771.57|5771.57|0
1645804880000|2022-02-25 16:01:20|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1645804890000|2022-02-25 16:01:30|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|0
1645804950000|2022-02-25 16:02:30|5773.35|5773.35|5777.56|5777.56|5777.56|5777.56|5773.35|5773.35|0
1645804990000|2022-02-25 16:03:10|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|5779.34|0
1645805020000|2022-02-25 16:03:40|5778.69|5778.69|5779.01|5779.01|5779.01|5779.01|5778.69|5778.69|0
1645805080000|2022-02-25 16:04:40|5777.23|5777.23|5779.01|5779.01|5779.01|5779.01|5777.23|5777.23|0
1645805090000|2022-02-25 16:04:50|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|0
1645805100000|2022-02-25 16:05:00|5781.44|5781.44|5782.89|5782.89|5782.89|5782.89|5781.11|5781.11|0
1645805150000|2022-02-25 16:05:50|5781.11|5781.11|5781.11|5781.11|5781.11|5781.11|5781.11|5781.11|0
1645805180000|2022-02-25 16:06:20|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|5782.08|0
1645805190000|2022-02-25 16:06:30|5783.86|5783.86|5782.08|5782.08|5783.86|5783.86|5782.08|5782.08|0
1645805230000|2022-02-25 16:07:10|5780.31|5780.31|5778.53|5778.53|5780.31|5780.31|5778.53|5778.53|0
1645805260000|2022-02-25 16:07:40|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|0
1645805270000|2022-02-25 16:07:50|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|0
1645805280000|2022-02-25 16:08:00|5778.53|5778.53|5780.31|5780.31|5782.08|5782.08|5778.53|5778.53|0
1645805300000|2022-02-25 16:08:20|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|0
1645805340000|2022-02-25 16:09:00|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|0
1645805400000|2022-02-25 16:10:00|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|0
1645805410000|2022-02-25 16:10:10|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|0
1645805430000|2022-02-25 16:10:30|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|5781.44|0
1645805440000|2022-02-25 16:10:40|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|0
1645805500000|2022-02-25 16:11:40|5784.99|5784.99|5787.1|5787.1|5787.1|5787.1|5784.99|5784.99|0
1645805510000|2022-02-25 16:11:50|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|0
1645805520000|2022-02-25 16:12:00|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|0
1645805550000|2022-02-25 16:12:30|5785.32|5785.32|5787.1|5787.1|5787.1|5787.1|5785.32|5785.32|0
1645805590000|2022-02-25 16:13:10|5788.88|5788.88|5790.65|5790.65|5790.65|5790.65|5788.88|5788.88|0
1645805650000|2022-02-25 16:14:10|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|0
1645805680000|2022-02-25 16:14:40|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|5787.1|0
1645805690000|2022-02-25 16:14:50|5788.88|5788.88|5789.2|5789.2|5789.2|5789.2|5788.88|5788.88|0
1645805700000|2022-02-25 16:15:00|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|0
1645805710000|2022-02-25 16:15:10|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|0
1645805720000|2022-02-25 16:15:20|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|0
1645805750000|2022-02-25 16:15:50|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|0
1645805760000|2022-02-25 16:16:00|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|0
1645805810000|2022-02-25 16:16:50|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|0
1645805820000|2022-02-25 16:17:00|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|0
1645805840000|2022-02-25 16:17:20|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|0
1645805850000|2022-02-25 16:17:30|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|0
1645805860000|2022-02-25 16:17:40|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|0
1645805930000|2022-02-25 16:18:50|5789.36|5789.36|5789.36|5789.36|5789.36|5789.36|5789.36|5789.36|0
1645805940000|2022-02-25 16:19:00|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|0
1645805990000|2022-02-25 16:19:50|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|0
1645806000000|2022-02-25 16:20:00|5791.14|5791.14|5792.92|5792.92|5792.92|5792.92|5791.14|5791.14|0
1645806060000|2022-02-25 16:21:00|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|0
1645806070000|2022-02-25 16:21:10|5794.86|5794.86|5795.83|5795.83|5795.83|5795.83|5794.86|5794.86|0
1645806080000|2022-02-25 16:21:20|5797.61|5797.61|5797.61|5797.61|5797.61|5797.61|5797.61|5797.61|0
1645806200000|2022-02-25 16:23:20|5799.23|5799.23|5797.94|5797.94|5799.23|5799.23|5797.94|5797.94|0
1645806210000|2022-02-25 16:23:30|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|0
1645806220000|2022-02-25 16:23:40|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|0
1645806240000|2022-02-25 16:24:00|5796.97|5796.97|5796.97|5796.97|5796.97|5796.97|5796.97|5796.97|0
1645806260000|2022-02-25 16:24:20|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|0
1645806270000|2022-02-25 16:24:30|5798.26|5798.26|5798.26|5798.26|5798.26|5798.26|5798.26|5798.26|0
1645806280000|2022-02-25 16:24:40|5796.48|5796.48|5792.92|5792.92|5796.48|5796.48|5792.92|5792.92|0
1645806290000|2022-02-25 16:24:50|5791.15|5791.15|5791.15|5791.15|5791.15|5791.15|5791.15|5791.15|0
1645806300000|2022-02-25 16:25:00|5789.85|5789.85|5786.29|5786.29|5789.85|5789.85|5786.29|5786.29|0
1645806310000|2022-02-25 16:25:10|5789.85|5789.85|5786.29|5786.29|5789.85|5789.85|5786.29|5786.29|0
1645806330000|2022-02-25 16:25:30|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|0
1645806350000|2022-02-25 16:25:50|5786.29|5786.29|5784.84|5784.84|5786.29|5786.29|5784.51|5784.51|0
1645806360000|2022-02-25 16:26:00|5783.06|5783.06|5784.84|5784.84|5784.84|5784.84|5783.06|5783.06|0
1645806390000|2022-02-25 16:26:30|5783.06|5783.06|5782.41|5782.41|5783.06|5783.06|5782.41|5782.41|0
1645806400000|2022-02-25 16:26:40|5780.63|5780.63|5778.85|5778.85|5780.63|5780.63|5778.85|5778.85|0
1645806420000|2022-02-25 16:27:00|5777.08|5777.08|5778.85|5778.85|5778.85|5778.85|5777.08|5777.08|0
1645806440000|2022-02-25 16:27:20|5777.08|5777.08|5775.3|5775.3|5777.08|5777.08|5775.3|5775.3|0
1645806450000|2022-02-25 16:27:30|5773.52|5773.52|5775.3|5775.3|5775.3|5775.3|5771.74|5771.74|0
1645806460000|2022-02-25 16:27:40|5778.85|5778.85|5777.08|5777.08|5778.85|5778.85|5777.08|5777.08|0
1645806480000|2022-02-25 16:28:00|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|0
1645806500000|2022-02-25 16:28:20|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|0
1645806510000|2022-02-25 16:28:30|5775.3|5775.3|5771.74|5771.74|5775.3|5775.3|5771.74|5771.74|0
1645806520000|2022-02-25 16:28:40|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|0
1645806540000|2022-02-25 16:29:00|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|0
1645806550000|2022-02-25 16:29:10|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|0
1645806570000|2022-02-25 16:29:30|5774.65|5774.65|5776.43|5776.43|5776.43|5776.43|5774.65|5774.65|0
1645806580000|2022-02-25 16:29:40|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1645806590000|2022-02-25 16:29:50|5776.43|5776.43|5776.43|5776.43|5776.43|5776.43|5776.43|5776.43|0
1646036100000|2022-02-28 08:15:00|5738.59|5738.59|5736|5736|5738.59|5738.59|5735.03|5735.03|0
1646036120000|2022-02-28 08:15:20|5734.22|5734.22|5736|5736|5736|5736|5734.22|5734.22|0
1646036150000|2022-02-28 08:15:50|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5737.78|5737.78|0
1646036160000|2022-02-28 08:16:00|5739.88|5739.88|5738.1|5738.1|5739.88|5739.88|5738.1|5738.1|0
1646036180000|2022-02-28 08:16:20|5736.33|5736.33|5736.33|5736.33|5736.33|5736.33|5736.33|5736.33|0
1646036190000|2022-02-28 08:16:30|5734.55|5734.55|5731.8|5731.8|5734.55|5734.55|5731.8|5731.8|0
1646036240000|2022-02-28 08:17:20|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|0
1646036250000|2022-02-28 08:17:30|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|5735.35|0
1646036260000|2022-02-28 08:17:40|5730.02|5730.02|5733.58|5733.58|5733.58|5733.58|5730.02|5730.02|0
1646036280000|2022-02-28 08:18:00|5738.91|5738.91|5740.53|5740.53|5740.53|5740.53|5738.91|5738.91|0
1646036290000|2022-02-28 08:18:10|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|0
1646036310000|2022-02-28 08:18:30|5739.56|5739.56|5743.12|5743.12|5743.12|5743.12|5739.56|5739.56|0
1646036340000|2022-02-28 08:19:00|5742.8|5742.8|5737.46|5737.46|5742.8|5742.8|5737.46|5737.46|0
1646036350000|2022-02-28 08:19:10|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|5739.24|0
1646036370000|2022-02-28 08:19:30|5744.41|5744.41|5746.19|5746.19|5746.19|5746.19|5744.41|5744.41|0
1646036380000|2022-02-28 08:19:40|5740.85|5740.85|5739.07|5739.07|5740.85|5740.85|5739.07|5739.07|0
1646036390000|2022-02-28 08:19:50|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|0
1646036450000|2022-02-28 08:20:50|5741.98|5741.98|5740.21|5740.21|5741.98|5741.98|5740.21|5740.21|0
1646036460000|2022-02-28 08:21:00|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1646036480000|2022-02-28 08:21:20|5737.3|5737.3|5737.94|5737.94|5737.94|5737.94|5737.3|5737.3|0
1646036490000|2022-02-28 08:21:30|5741.5|5741.5|5739.72|5739.72|5741.5|5741.5|5739.72|5739.72|0
1646036530000|2022-02-28 08:22:10|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|0
1646036550000|2022-02-28 08:22:30|5736.16|5736.16|5737.94|5737.94|5737.94|5737.94|5736.16|5736.16|0
1646036560000|2022-02-28 08:22:40|5745.06|5745.06|5749.75|5749.75|5749.75|5749.75|5745.06|5745.06|0
1646036610000|2022-02-28 08:23:30|5750.4|5750.4|5750.4|5750.4|5750.4|5750.4|5750.4|5750.4|0
1646036640000|2022-02-28 08:24:00|5752.18|5752.18|5750.4|5750.4|5753.96|5753.96|5748.62|5748.62|0
1646036650000|2022-02-28 08:24:10|5751.37|5751.37|5752.02|5752.02|5752.02|5752.02|5751.37|5751.37|0
1646036660000|2022-02-28 08:24:20|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|0
1646036670000|2022-02-28 08:24:30|5750.56|5750.56|5750.24|5750.24|5750.56|5750.56|5750.24|5750.24|0
1646036690000|2022-02-28 08:24:50|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|5749.91|0
1646036700000|2022-02-28 08:25:00|5748.94|5748.94|5751.85|5751.85|5752.5|5752.5|5748.94|5748.94|0
1646036710000|2022-02-28 08:25:10|5750.88|5750.88|5756.87|5756.87|5756.87|5756.87|5750.88|5750.88|0
1646036720000|2022-02-28 08:25:20|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|5756.87|5756.87|0
1646036810000|2022-02-28 08:26:50|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|0
1646036820000|2022-02-28 08:27:00|5765.76|5765.76|5766.41|5766.41|5767.7|5767.7|5765.76|5765.76|0
1646036840000|2022-02-28 08:27:20|5766.08|5766.08|5764.3|5764.3|5766.08|5766.08|5764.3|5764.3|0
1646036860000|2022-02-28 08:27:40|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|0
1646036870000|2022-02-28 08:27:50|5760.75|5760.75|5760.75|5760.75|5760.75|5760.75|5760.75|5760.75|0
1646036930000|2022-02-28 08:28:50|5764.3|5764.3|5762.53|5762.53|5764.3|5764.3|5762.53|5762.53|0
1646036950000|2022-02-28 08:29:10|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|0
1646036960000|2022-02-28 08:29:20|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|0
1646036970000|2022-02-28 08:29:30|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1646036980000|2022-02-28 08:29:40|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|5766.08|0
1646036990000|2022-02-28 08:29:50|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|5764.3|0
1646037050000|2022-02-28 08:30:50|5760.75|5760.75|5757.19|5757.19|5760.75|5760.75|5757.19|5757.19|0
1646037080000|2022-02-28 08:31:20|5751.85|5751.85|5751.21|5751.21|5751.85|5751.85|5751.21|5751.21|0
1646037090000|2022-02-28 08:31:30|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5748.62|5748.62|0
1646037100000|2022-02-28 08:31:40|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|0
1646037110000|2022-02-28 08:31:50|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1646037130000|2022-02-28 08:32:10|5748.45|5748.45|5744.41|5744.41|5751.04|5751.04|5744.41|5744.41|0
1646037150000|2022-02-28 08:32:30|5746.35|5746.35|5745.71|5745.71|5746.35|5746.35|5745.71|5745.71|0
1646037190000|2022-02-28 08:33:10|5743.93|5743.93|5741.98|5741.98|5743.93|5743.93|5741.98|5741.98|0
1646037210000|2022-02-28 08:33:30|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|5738.43|0
1646037220000|2022-02-28 08:33:40|5735.84|5735.84|5732.28|5732.28|5735.84|5735.84|5732.28|5732.28|0
1646037240000|2022-02-28 08:34:00|5733.9|5733.9|5744.41|5744.41|5745.06|5745.06|5733.9|5733.9|0
1646037250000|2022-02-28 08:34:10|5745.06|5745.06|5744.73|5744.73|5745.06|5745.06|5744.73|5744.73|0
1646037260000|2022-02-28 08:34:20|5744.41|5744.41|5740.21|5740.21|5744.41|5744.41|5740.21|5740.21|0
1646037280000|2022-02-28 08:34:40|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|0
1646037290000|2022-02-28 08:34:50|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|5743.76|0
1646037310000|2022-02-28 08:35:10|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|0
1646037320000|2022-02-28 08:35:20|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|0
1646037340000|2022-02-28 08:35:40|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1646037350000|2022-02-28 08:35:50|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|0
1646037390000|2022-02-28 08:36:30|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1646037400000|2022-02-28 08:36:40|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|5755.73|0
1646037440000|2022-02-28 08:37:20|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1646037470000|2022-02-28 08:37:50|5750.39|5750.39|5747.64|5747.64|5750.39|5750.39|5747.64|5747.64|0
1646037500000|2022-02-28 08:38:20|5747.32|5747.32|5746.67|5746.67|5747.32|5747.32|5746.67|5746.67|0
1646037510000|2022-02-28 08:38:30|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|0
1646037520000|2022-02-28 08:38:40|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|0
1646037530000|2022-02-28 08:38:50|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|0
1646037540000|2022-02-28 08:39:00|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|5746.67|0
1646037550000|2022-02-28 08:39:10|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|0
1646037560000|2022-02-28 08:39:20|5743.6|5743.6|5741.82|5741.82|5743.6|5743.6|5741.82|5741.82|0
1646037570000|2022-02-28 08:39:30|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1646037600000|2022-02-28 08:40:00|5747.64|5747.64|5751.04|5751.04|5751.04|5751.04|5747.64|5747.64|0
1646037610000|2022-02-28 08:40:10|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|0
1646037650000|2022-02-28 08:40:50|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1646037680000|2022-02-28 08:41:20|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|5749.26|0
1646037690000|2022-02-28 08:41:30|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1646037710000|2022-02-28 08:41:50|5749.26|5749.26|5747.48|5747.48|5749.26|5749.26|5747.48|5747.48|0
1646037720000|2022-02-28 08:42:00|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|5751.04|0
1646037770000|2022-02-28 08:42:50|5752.82|5752.82|5751.04|5751.04|5752.82|5752.82|5751.04|5751.04|0
1646037800000|2022-02-28 08:43:20|5752.82|5752.82|5747.32|5747.32|5752.82|5752.82|5747.32|5747.32|0
1646037830000|2022-02-28 08:43:50|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|0
1646037840000|2022-02-28 08:44:00|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1646037850000|2022-02-28 08:44:10|5749.26|5749.26|5754.6|5754.6|5754.6|5754.6|5749.26|5749.26|0
1646037910000|2022-02-28 08:45:10|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|0
1646037920000|2022-02-28 08:45:20|5757.83|5757.83|5757.51|5757.51|5757.83|5757.83|5757.51|5757.51|0
1646037940000|2022-02-28 08:45:40|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|0
1646037950000|2022-02-28 08:45:50|5758.8|5758.8|5758.8|5758.8|5758.8|5758.8|5758.8|5758.8|0
1646037970000|2022-02-28 08:46:10|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|0
1646037980000|2022-02-28 08:46:20|5764.14|5764.14|5765.92|5765.92|5765.92|5765.92|5764.14|5764.14|0
1646038010000|2022-02-28 08:46:50|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|0
1646038030000|2022-02-28 08:47:10|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|0
1646038040000|2022-02-28 08:47:20|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|5765.6|0
1646038080000|2022-02-28 08:48:00|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|0
1646038100000|2022-02-28 08:48:20|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|0
1646038110000|2022-02-28 08:48:30|5770.12|5770.12|5769.15|5769.15|5770.12|5770.12|5769.15|5769.15|0
1646038140000|2022-02-28 08:49:00|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|0
1646038150000|2022-02-28 08:49:10|5772.71|5772.71|5772.71|5772.71|5772.71|5772.71|5772.71|5772.71|0
1646038160000|2022-02-28 08:49:20|5772.39|5772.39|5772.06|5772.06|5772.39|5772.39|5772.06|5772.06|0
1646038180000|2022-02-28 08:49:40|5771.74|5771.74|5771.74|5771.74|5771.74|5771.74|5771.74|5771.74|0
1646038200000|2022-02-28 08:50:00|5769.96|5769.96|5770.28|5770.28|5771.74|5771.74|5769.96|5769.96|0
1646038210000|2022-02-28 08:50:10|5773.84|5773.84|5773.84|5773.84|5773.84|5773.84|5773.84|5773.84|0
1646038230000|2022-02-28 08:50:30|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|0
1646038260000|2022-02-28 08:51:00|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|0
1646038270000|2022-02-28 08:51:10|5779.02|5779.02|5777.24|5777.24|5780.8|5780.8|5777.24|5777.24|0
1646038320000|2022-02-28 08:52:00|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|0
1646038370000|2022-02-28 08:52:50|5777.56|5777.56|5777.89|5777.89|5777.89|5777.89|5777.56|5777.56|0
1646038390000|2022-02-28 08:53:10|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|0
1646038400000|2022-02-28 08:53:20|5775.46|5775.46|5770.12|5770.12|5775.46|5775.46|5770.12|5770.12|0
1646038410000|2022-02-28 08:53:30|5771.9|5771.9|5775.46|5775.46|5775.46|5775.46|5771.9|5771.9|0
1646038420000|2022-02-28 08:53:40|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1646038430000|2022-02-28 08:53:50|5777.56|5777.56|5774.33|5774.33|5777.89|5777.89|5774.33|5774.33|0
1646038450000|2022-02-28 08:54:10|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|5767.21|0
1646038460000|2022-02-28 08:54:20|5770.77|5770.77|5772.55|5772.55|5772.55|5772.55|5770.77|5770.77|0
1646038560000|2022-02-28 08:56:00|5774.33|5774.33|5775.62|5775.62|5775.62|5775.62|5774.33|5774.33|0
1646038580000|2022-02-28 08:56:20|5774.65|5774.65|5774.01|5774.01|5774.65|5774.65|5774.01|5774.01|0
1646038590000|2022-02-28 08:56:30|5773.68|5773.68|5768.02|5768.02|5773.68|5773.68|5768.02|5768.02|0
1646038680000|2022-02-28 08:58:00|5768.35|5768.35|5769.96|5769.96|5769.96|5769.96|5768.35|5768.35|0
1646038700000|2022-02-28 08:58:20|5771.74|5771.74|5775.14|5775.14|5775.14|5775.14|5771.74|5771.74|0
1646038710000|2022-02-28 08:58:30|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|0
1646038740000|2022-02-28 08:59:00|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|0
1646038760000|2022-02-28 08:59:20|5776.92|5776.92|5777.4|5777.4|5778.7|5778.7|5776.92|5776.92|0
1646038770000|2022-02-28 08:59:30|5779.18|5779.18|5779.83|5779.83|5780.15|5780.15|5779.18|5779.18|0
1646038780000|2022-02-28 08:59:40|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|0
1646038790000|2022-02-28 08:59:50|5779.83|5779.83|5781.61|5781.61|5781.61|5781.61|5779.83|5779.83|0
1646038800000|2022-02-28 09:00:00|5784.68|5784.68|5785|5785|5785|5785|5784.68|5784.68|0
1646038820000|2022-02-28 09:00:20|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|0
1646038870000|2022-02-28 09:01:10|5781.45|5781.45|5783.23|5783.23|5783.23|5783.23|5781.45|5781.45|0
1646038880000|2022-02-28 09:01:20|5785|5785|5785|5785|5785|5785|5785|5785|0
1646038910000|2022-02-28 09:01:50|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|0
1646038920000|2022-02-28 09:02:00|5788.56|5788.56|5788.56|5788.56|5788.56|5788.56|5788.56|5788.56|0
1646038930000|2022-02-28 09:02:10|5785|5785|5786.78|5786.78|5788.56|5788.56|5785|5785|0
1646038940000|2022-02-28 09:02:20|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|5790.34|0
1646038950000|2022-02-28 09:02:30|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|0
1646039010000|2022-02-28 09:03:30|5790.34|5790.34|5788.56|5788.56|5790.34|5790.34|5788.56|5788.56|0
1646039020000|2022-02-28 09:03:40|5786.78|5786.78|5790.34|5790.34|5790.34|5790.34|5786.78|5786.78|0
1646039040000|2022-02-28 09:04:00|5793.9|5793.9|5797.46|5797.46|5797.46|5797.46|5793.9|5793.9|0
1646039050000|2022-02-28 09:04:10|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|0
1646039060000|2022-02-28 09:04:20|5802.31|5802.31|5802.96|5802.96|5802.96|5802.96|5802.31|5802.31|0
1646039080000|2022-02-28 09:04:40|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1646039100000|2022-02-28 09:05:00|5810.07|5810.07|5810.72|5810.72|5810.72|5810.72|5810.07|5810.07|0
1646039140000|2022-02-28 09:05:40|5810.4|5810.4|5812.18|5812.18|5812.18|5812.18|5810.4|5810.4|0
1646039150000|2022-02-28 09:05:50|5815.73|5815.73|5813.96|5813.96|5815.73|5815.73|5813.96|5813.96|0
1646039160000|2022-02-28 09:06:00|5812.18|5812.18|5810.4|5810.4|5812.18|5812.18|5810.4|5810.4|0
1646039180000|2022-02-28 09:06:20|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|0
1646039190000|2022-02-28 09:06:30|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|0
1646039210000|2022-02-28 09:06:50|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|0
1646039220000|2022-02-28 09:07:00|5808.62|5808.62|5810.4|5810.4|5810.4|5810.4|5808.62|5808.62|0
1646039260000|2022-02-28 09:07:40|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|0
1646039270000|2022-02-28 09:07:50|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|0
1646039290000|2022-02-28 09:08:10|5808.3|5808.3|5806.52|5806.52|5808.3|5808.3|5806.52|5806.52|0
1646039300000|2022-02-28 09:08:20|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|0
1646039310000|2022-02-28 09:08:30|5804.74|5804.74|5807.16|5807.16|5807.16|5807.16|5804.74|5804.74|0
1646039320000|2022-02-28 09:08:40|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|0
1646039330000|2022-02-28 09:08:50|5808.14|5808.14|5806.36|5806.36|5808.14|5808.14|5806.36|5806.36|0
1646039370000|2022-02-28 09:09:30|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|0
1646039380000|2022-02-28 09:09:40|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|0
1646039390000|2022-02-28 09:09:50|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|0
1646039400000|2022-02-28 09:10:00|5806.36|5806.36|5804.58|5804.58|5808.14|5808.14|5804.58|5804.58|0
1646039420000|2022-02-28 09:10:20|5802.8|5802.8|5805.71|5805.71|5807.49|5807.49|5801.02|5801.02|0
1646039430000|2022-02-28 09:10:30|5804.74|5804.74|5808.3|5808.3|5808.3|5808.3|5804.74|5804.74|0
1646039460000|2022-02-28 09:11:00|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1646039480000|2022-02-28 09:11:20|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1646039500000|2022-02-28 09:11:40|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1646039510000|2022-02-28 09:11:50|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|0
1646039520000|2022-02-28 09:12:00|5809.92|5809.92|5809.92|5809.92|5809.92|5809.92|5809.92|5809.92|0
1646039530000|2022-02-28 09:12:10|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|0
1646039570000|2022-02-28 09:12:50|5810.24|5810.24|5806.68|5806.68|5810.24|5810.24|5806.68|5806.68|0
1646039600000|2022-02-28 09:13:20|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|0
1646039610000|2022-02-28 09:13:30|5808.46|5808.46|5810.24|5810.24|5810.24|5810.24|5808.46|5808.46|0
1646039640000|2022-02-28 09:14:00|5808.46|5808.46|5808.46|5808.46|5808.46|5808.46|5808.46|5808.46|0
1646039720000|2022-02-28 09:15:20|5803.13|5803.13|5800.21|5800.21|5803.13|5803.13|5799.57|5799.57|0
1646039760000|2022-02-28 09:16:00|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1646039790000|2022-02-28 09:16:30|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|0
1646039810000|2022-02-28 09:16:50|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|0
1646039820000|2022-02-28 09:17:00|5794.88|5794.88|5793.1|5793.1|5794.88|5794.88|5793.1|5793.1|0
1646039830000|2022-02-28 09:17:10|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|0
1646039910000|2022-02-28 09:18:30|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|0
1646039930000|2022-02-28 09:18:50|5787.76|5787.76|5781.61|5781.61|5787.76|5787.76|5781.61|5781.61|0
1646039970000|2022-02-28 09:19:30|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|5783.39|0
1646039990000|2022-02-28 09:19:50|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|0
1646040060000|2022-02-28 09:21:00|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|0
1646040070000|2022-02-28 09:21:10|5780|5780|5780|5780|5780|5780|5780|5780|0
1646040110000|2022-02-28 09:21:50|5779.68|5779.68|5783.23|5783.23|5783.23|5783.23|5779.68|5779.68|0
1646040120000|2022-02-28 09:22:00|5783.56|5783.56|5783.88|5783.88|5783.88|5783.88|5783.56|5783.56|0
1646040150000|2022-02-28 09:22:30|5784.2|5784.2|5784.2|5784.2|5784.2|5784.2|5784.2|5784.2|0
1646040170000|2022-02-28 09:22:50|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|0
1646040210000|2022-02-28 09:23:30|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|0
1646040250000|2022-02-28 09:24:10|5785.5|5785.5|5784.53|5784.53|5785.5|5785.5|5784.2|5784.2|0
1646040270000|2022-02-28 09:24:30|5786.47|5786.47|5788.25|5788.25|5788.25|5788.25|5786.47|5786.47|0
1646040300000|2022-02-28 09:25:00|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1646040320000|2022-02-28 09:25:20|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|0
1646040350000|2022-02-28 09:25:50|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|0
1646040390000|2022-02-28 09:26:30|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|0
1646040400000|2022-02-28 09:26:40|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|0
1646040450000|2022-02-28 09:27:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1646040470000|2022-02-28 09:27:50|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|0
1646040520000|2022-02-28 09:28:40|5793.42|5793.42|5793.42|5793.42|5793.42|5793.42|5793.42|5793.42|0
1646040560000|2022-02-28 09:29:20|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1646040580000|2022-02-28 09:29:40|5796.17|5796.17|5801.51|5801.51|5801.51|5801.51|5796.17|5796.17|0
1646040590000|2022-02-28 09:29:50|5803.29|5803.29|5801.51|5801.51|5803.29|5803.29|5801.51|5801.51|0
1646040630000|2022-02-28 09:30:30|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|0
1646040670000|2022-02-28 09:31:10|5800.06|5800.06|5800.06|5800.06|5800.06|5800.06|5800.06|5800.06|0
1646040680000|2022-02-28 09:31:20|5800.7|5800.7|5802.32|5802.32|5802.32|5802.32|5800.7|5800.7|0
1646040690000|2022-02-28 09:31:30|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1646040700000|2022-02-28 09:31:40|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1646040740000|2022-02-28 09:32:20|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1646040750000|2022-02-28 09:32:30|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1646040770000|2022-02-28 09:32:50|5801.19|5801.19|5802.65|5802.65|5802.65|5802.65|5800.22|5800.22|0
1646040800000|2022-02-28 09:33:20|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|0
1646040820000|2022-02-28 09:33:40|5805.07|5805.07|5807.5|5807.5|5807.5|5807.5|5805.07|5805.07|0
1646040840000|2022-02-28 09:34:00|5811.06|5811.06|5810.73|5810.73|5811.06|5811.06|5810.73|5810.73|0
1646040850000|2022-02-28 09:34:10|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|0
1646040890000|2022-02-28 09:34:50|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|0
1646040910000|2022-02-28 09:35:10|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|0
1646040950000|2022-02-28 09:35:50|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|0
1646040970000|2022-02-28 09:36:10|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|0
1646041000000|2022-02-28 09:36:40|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|0
1646041020000|2022-02-28 09:37:00|5815.26|5815.26|5815.26|5815.26|5815.26|5815.26|5815.26|5815.26|0
1646041080000|2022-02-28 09:38:00|5817.04|5817.04|5818.82|5818.82|5818.82|5818.82|5817.04|5817.04|0
1646041100000|2022-02-28 09:38:20|5822.37|5822.37|5818.82|5818.82|5822.37|5822.37|5818.82|5818.82|0
1646041190000|2022-02-28 09:39:50|5820.11|5820.11|5821.89|5821.89|5821.89|5821.89|5820.11|5820.11|0
1646041260000|2022-02-28 09:41:00|5825.45|5825.45|5827.23|5827.23|5827.23|5827.23|5825.45|5825.45|0
1646041270000|2022-02-28 09:41:10|5829.17|5829.17|5830.95|5830.95|5830.95|5830.95|5829.17|5829.17|0
1646041330000|2022-02-28 09:42:10|5831.6|5831.6|5831.6|5831.6|5831.6|5831.6|5831.6|5831.6|0
1646041390000|2022-02-28 09:43:10|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|0
1646041410000|2022-02-28 09:43:30|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1646041420000|2022-02-28 09:43:40|5829.98|5829.98|5833.53|5833.53|5833.53|5833.53|5829.98|5829.98|0
1646041530000|2022-02-28 09:45:30|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|0
1646041560000|2022-02-28 09:46:00|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|0
1646041600000|2022-02-28 09:46:40|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|0
1646041680000|2022-02-28 09:48:00|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|0
1646041690000|2022-02-28 09:48:10|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|0
1646041740000|2022-02-28 09:49:00|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|0
1646041800000|2022-02-28 09:50:00|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|0
1646041810000|2022-02-28 09:50:10|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|0
1646041860000|2022-02-28 09:51:00|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|0
1646041910000|2022-02-28 09:51:50|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|0
1646041950000|2022-02-28 09:52:30|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|0
1646041980000|2022-02-28 09:53:00|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|0
1646041990000|2022-02-28 09:53:10|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|0
1646042010000|2022-02-28 09:53:30|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|0
1646042020000|2022-02-28 09:53:40|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|0
1646042040000|2022-02-28 09:54:00|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|0
1646042050000|2022-02-28 09:54:10|5827.87|5827.87|5824.32|5824.32|5827.87|5827.87|5824.32|5824.32|0
1646042200000|2022-02-28 09:56:40|5820.76|5820.76|5821.73|5821.73|5821.73|5821.73|5820.76|5820.76|0
1646042220000|2022-02-28 09:57:00|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|0
1646042230000|2022-02-28 09:57:10|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1646042240000|2022-02-28 09:57:20|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|0
1646042270000|2022-02-28 09:57:50|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1646042280000|2022-02-28 09:58:00|5818.17|5818.17|5818.5|5818.5|5818.5|5818.5|5818.17|5818.17|0
1646042300000|2022-02-28 09:58:20|5816.72|5816.72|5815.1|5815.1|5816.72|5816.72|5815.1|5815.1|0
1646042360000|2022-02-28 09:59:20|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|0
1646042390000|2022-02-28 09:59:50|5820.44|5820.44|5825.77|5825.77|5825.77|5825.77|5820.44|5820.44|0
1646042420000|2022-02-28 10:00:20|5826.74|5826.74|5830.3|5830.3|5830.3|5830.3|5826.74|5826.74|0
1646042440000|2022-02-28 10:00:40|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1646042470000|2022-02-28 10:01:10|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1646042480000|2022-02-28 10:01:20|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1646042510000|2022-02-28 10:01:50|5838.71|5838.71|5836.93|5836.93|5838.71|5838.71|5836.93|5836.93|0
1646042520000|2022-02-28 10:02:00|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|0
1646042650000|2022-02-28 10:04:10|5840.49|5840.49|5842.27|5842.27|5842.27|5842.27|5840.49|5840.49|0
1646042720000|2022-02-28 10:05:20|5838.71|5838.71|5840.49|5840.49|5840.49|5840.49|5838.71|5838.71|0
1646042740000|2022-02-28 10:05:40|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|0
1646042780000|2022-02-28 10:06:20|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1646042790000|2022-02-28 10:06:30|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|0
1646042820000|2022-02-28 10:07:00|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1646042850000|2022-02-28 10:07:30|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|0
1646042860000|2022-02-28 10:07:40|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|0
1646042920000|2022-02-28 10:08:40|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1646042980000|2022-02-28 10:09:40|5835.15|5835.15|5835.48|5835.48|5835.48|5835.48|5835.15|5835.15|0
1646043020000|2022-02-28 10:10:20|5831.92|5831.92|5835.48|5835.48|5837.26|5837.26|5831.92|5831.92|0
1646043030000|2022-02-28 10:10:30|5833.7|5833.7|5833.7|5833.7|5833.7|5833.7|5833.7|5833.7|0
1646043040000|2022-02-28 10:10:40|5831.92|5831.92|5830.14|5830.14|5831.92|5831.92|5830.14|5830.14|0
1646043050000|2022-02-28 10:10:50|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|5828.52|0
1646043070000|2022-02-28 10:11:10|5830.3|5830.3|5828.52|5828.52|5830.3|5830.3|5828.52|5828.52|0
1646043090000|2022-02-28 10:11:30|5832.08|5832.08|5830.3|5830.3|5832.08|5832.08|5830.3|5830.3|0
1646043110000|2022-02-28 10:11:50|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|0
1646043170000|2022-02-28 10:12:50|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|0
1646043200000|2022-02-28 10:13:20|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|0
1646043230000|2022-02-28 10:13:50|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1646043240000|2022-02-28 10:14:00|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|0
1646043250000|2022-02-28 10:14:10|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|0
1646043260000|2022-02-28 10:14:20|5835.48|5835.48|5833.7|5833.7|5835.48|5835.48|5833.7|5833.7|0
1646043400000|2022-02-28 10:16:40|5835.48|5835.48|5833.7|5833.7|5835.48|5835.48|5833.7|5833.7|0
1646043440000|2022-02-28 10:17:20|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1646043580000|2022-02-28 10:19:40|5831.44|5831.44|5834.99|5834.99|5834.99|5834.99|5831.44|5831.44|0
1646043600000|2022-02-28 10:20:00|5834.35|5834.35|5834.02|5834.02|5834.35|5834.35|5834.02|5834.02|0
1646043620000|2022-02-28 10:20:20|5835.8|5835.8|5837.58|5837.58|5839.36|5839.36|5835.8|5835.8|0
1646043640000|2022-02-28 10:20:40|5838.23|5838.23|5840.01|5840.01|5840.01|5840.01|5838.23|5838.23|0
1646043650000|2022-02-28 10:20:50|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|0
1646043660000|2022-02-28 10:21:00|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|0
1646043780000|2022-02-28 10:23:00|5844.86|5844.86|5846.64|5846.64|5846.64|5846.64|5844.86|5844.86|0
1646043790000|2022-02-28 10:23:10|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|0
1646043810000|2022-02-28 10:23:30|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|0
1646043850000|2022-02-28 10:24:10|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|0
1646044050000|2022-02-28 10:27:30|5843.08|5843.08|5844.86|5844.86|5844.86|5844.86|5843.08|5843.08|0
1646044100000|2022-02-28 10:28:20|5843.08|5843.08|5841.3|5841.3|5843.08|5843.08|5841.3|5841.3|0
1646044120000|2022-02-28 10:28:40|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|0
1646044130000|2022-02-28 10:28:50|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1646044160000|2022-02-28 10:29:20|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|0
1646044200000|2022-02-28 10:30:00|5843.24|5843.24|5839.69|5839.69|5843.24|5843.24|5839.69|5839.69|0
1646044210000|2022-02-28 10:30:10|5837.91|5837.91|5834.35|5834.35|5837.91|5837.91|5834.35|5834.35|0
1646044220000|2022-02-28 10:30:20|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1646044230000|2022-02-28 10:30:30|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|0
1646044240000|2022-02-28 10:30:40|5828.69|5828.69|5826.75|5826.75|5828.69|5828.69|5826.75|5826.75|0
1646044250000|2022-02-28 10:30:50|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|0
1646044260000|2022-02-28 10:31:00|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|0
1646044280000|2022-02-28 10:31:20|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|0
1646044300000|2022-02-28 10:31:40|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|0
1646044310000|2022-02-28 10:31:50|5825.13|5825.13|5826.91|5826.91|5826.91|5826.91|5825.13|5825.13|0
1646044370000|2022-02-28 10:32:50|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1646044390000|2022-02-28 10:33:10|5827.55|5827.55|5831.11|5831.11|5831.11|5831.11|5827.55|5827.55|0
1646044430000|2022-02-28 10:33:50|5832.41|5832.41|5833.38|5833.38|5833.38|5833.38|5832.41|5832.41|0
1646044440000|2022-02-28 10:34:00|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|0
1646044460000|2022-02-28 10:34:20|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1646044490000|2022-02-28 10:34:50|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1646044500000|2022-02-28 10:35:00|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1646044510000|2022-02-28 10:35:10|5835.48|5835.48|5835.16|5835.16|5835.48|5835.48|5835.16|5835.16|0
1646044530000|2022-02-28 10:35:30|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|0
1646044540000|2022-02-28 10:35:40|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1646044560000|2022-02-28 10:36:00|5836.78|5836.78|5834.03|5834.03|5836.78|5836.78|5834.03|5834.03|0
1646044570000|2022-02-28 10:36:10|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1646044580000|2022-02-28 10:36:20|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|0
1646044590000|2022-02-28 10:36:30|5835|5835|5836.78|5836.78|5836.78|5836.78|5835|5835|0
1646044600000|2022-02-28 10:36:40|5837.1|5837.1|5837.75|5837.75|5837.75|5837.75|5837.1|5837.1|0
1646044610000|2022-02-28 10:36:50|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|0
1646044630000|2022-02-28 10:37:10|5837.1|5837.1|5838.39|5838.39|5838.39|5838.39|5837.1|5837.1|0
1646044640000|2022-02-28 10:37:20|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1646044650000|2022-02-28 10:37:30|5839.04|5839.04|5838.07|5838.07|5839.36|5839.36|5838.07|5838.07|0
1646044660000|2022-02-28 10:37:40|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|0
1646044670000|2022-02-28 10:37:50|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|0
1646044700000|2022-02-28 10:38:20|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|0
1646044710000|2022-02-28 10:38:30|5836.29|5836.29|5836.61|5836.61|5837.26|5837.26|5836.29|5836.29|0
1646044740000|2022-02-28 10:39:00|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1646044800000|2022-02-28 10:40:00|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|0
1646044820000|2022-02-28 10:40:20|5837.59|5837.59|5835.81|5835.81|5837.59|5837.59|5835.81|5835.81|0
1646044850000|2022-02-28 10:40:50|5836.78|5836.78|5835.81|5835.81|5836.78|5836.78|5835.81|5835.81|0
1646044870000|2022-02-28 10:41:10|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1646044880000|2022-02-28 10:41:20|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1646044890000|2022-02-28 10:41:30|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1646044900000|2022-02-28 10:41:40|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1646044960000|2022-02-28 10:42:40|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|0
1646044970000|2022-02-28 10:42:50|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|0
1646045000000|2022-02-28 10:43:20|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|0
1646045010000|2022-02-28 10:43:30|5842.11|5842.11|5843.41|5843.41|5843.41|5843.41|5842.11|5842.11|0
1646045020000|2022-02-28 10:43:40|5843.73|5843.73|5845.51|5845.51|5845.51|5845.51|5843.73|5843.73|0
1646045030000|2022-02-28 10:43:50|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1646045040000|2022-02-28 10:44:00|5848.26|5848.26|5847.94|5847.94|5848.26|5848.26|5847.94|5847.94|0
1646045170000|2022-02-28 10:46:10|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1646045180000|2022-02-28 10:46:20|5856.35|5856.35|5857|5857|5857|5857|5856.35|5856.35|0
1646045190000|2022-02-28 10:46:30|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|0
1646045220000|2022-02-28 10:47:00|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|0
1646045230000|2022-02-28 10:47:10|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1646045250000|2022-02-28 10:47:30|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|0
1646045280000|2022-02-28 10:48:00|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|0
1646045290000|2022-02-28 10:48:10|5862.66|5862.66|5862.33|5862.33|5862.66|5862.66|5862.33|5862.33|0
1646045300000|2022-02-28 10:48:20|5860.55|5860.55|5858.77|5858.77|5860.55|5860.55|5858.77|5858.77|0
1646045320000|2022-02-28 10:48:40|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|0
1646045380000|2022-02-28 10:49:40|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646045410000|2022-02-28 10:50:10|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1646045420000|2022-02-28 10:50:20|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1646045450000|2022-02-28 10:50:50|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|0
1646045460000|2022-02-28 10:51:00|5862.98|5862.98|5859.42|5859.42|5862.98|5862.98|5859.42|5859.42|0
1646045490000|2022-02-28 10:51:30|5859.75|5859.75|5856.19|5856.19|5859.75|5859.75|5856.19|5856.19|0
1646045500000|2022-02-28 10:51:40|5856.83|5856.83|5857.48|5857.48|5857.48|5857.48|5856.83|5856.83|0
1646045510000|2022-02-28 10:51:50|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|0
1646045520000|2022-02-28 10:52:00|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|0
1646045550000|2022-02-28 10:52:30|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1646045560000|2022-02-28 10:52:40|5856.03|5856.03|5854.73|5854.73|5856.03|5856.03|5854.73|5854.73|0
1646045570000|2022-02-28 10:52:50|5855.38|5855.38|5851.82|5851.82|5855.38|5855.38|5849.72|5849.72|0
1646045580000|2022-02-28 10:53:00|5852.15|5852.15|5853.92|5853.92|5853.92|5853.92|5852.15|5852.15|0
1646045590000|2022-02-28 10:53:10|5851.66|5851.66|5846.32|5846.32|5851.66|5851.66|5846.32|5846.32|0
1646045610000|2022-02-28 10:53:30|5845.35|5845.35|5846|5846|5846|5846|5845.35|5845.35|0
1646045660000|2022-02-28 10:54:20|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1646045700000|2022-02-28 10:55:00|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|0
1646045710000|2022-02-28 10:55:10|5847.13|5847.13|5846.8|5846.8|5847.13|5847.13|5846.8|5846.8|0
1646045720000|2022-02-28 10:55:20|5847.45|5847.45|5848.1|5848.1|5848.1|5848.1|5847.45|5847.45|0
1646045740000|2022-02-28 10:55:40|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|0
1646045810000|2022-02-28 10:56:50|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1646045820000|2022-02-28 10:57:00|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646045830000|2022-02-28 10:57:10|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|0
1646045920000|2022-02-28 10:58:40|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646045940000|2022-02-28 10:59:00|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|0
1646046010000|2022-02-28 11:00:10|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1646046020000|2022-02-28 11:00:20|5856.51|5856.51|5858.29|5858.29|5858.29|5858.29|5856.51|5856.51|0
1646046040000|2022-02-28 11:00:40|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1646046070000|2022-02-28 11:01:10|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|0
1646046080000|2022-02-28 11:01:20|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1646046110000|2022-02-28 11:01:50|5870.25|5870.25|5872.2|5872.2|5872.2|5872.2|5870.25|5870.25|0
1646046120000|2022-02-28 11:02:00|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|0
1646046160000|2022-02-28 11:02:40|5870.42|5870.42|5870.74|5870.74|5870.74|5870.74|5870.42|5870.42|0
1646046180000|2022-02-28 11:03:00|5868.96|5868.96|5867.18|5867.18|5868.96|5868.96|5867.18|5867.18|0
1646046190000|2022-02-28 11:03:10|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|0
1646046200000|2022-02-28 11:03:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646046210000|2022-02-28 11:03:30|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646046260000|2022-02-28 11:04:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646046310000|2022-02-28 11:05:10|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646046360000|2022-02-28 11:06:00|5863.79|5863.79|5858.45|5858.45|5863.79|5863.79|5858.45|5858.45|0
1646046590000|2022-02-28 11:09:50|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646046600000|2022-02-28 11:10:00|5856.67|5856.67|5850.85|5850.85|5856.67|5856.67|5850.85|5850.85|0
1646046670000|2022-02-28 11:11:10|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646046720000|2022-02-28 11:12:00|5856.18|5856.18|5854.41|5854.41|5856.18|5856.18|5854.41|5854.41|0
1646046750000|2022-02-28 11:12:30|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646046780000|2022-02-28 11:13:00|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|0
1646046880000|2022-02-28 11:14:40|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1646046890000|2022-02-28 11:14:50|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646046930000|2022-02-28 11:15:30|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|0
1646046940000|2022-02-28 11:15:40|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1646047000000|2022-02-28 11:16:40|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|0
1646047010000|2022-02-28 11:16:50|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1646047060000|2022-02-28 11:17:40|5860.71|5860.71|5858.93|5858.93|5860.71|5860.71|5858.93|5858.93|0
1646047100000|2022-02-28 11:18:20|5860.71|5860.71|5859.9|5859.9|5861.68|5861.68|5859.9|5859.9|0
1646047150000|2022-02-28 11:19:10|5859.58|5859.58|5857.8|5857.8|5859.58|5859.58|5857.8|5857.8|0
1646047160000|2022-02-28 11:19:20|5855.86|5855.86|5854.08|5854.08|5855.86|5855.86|5854.08|5854.08|0
1646047270000|2022-02-28 11:21:10|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646047310000|2022-02-28 11:21:50|5857.64|5857.64|5856.34|5856.34|5857.64|5857.64|5856.34|5856.34|0
1646047370000|2022-02-28 11:22:50|5854.56|5854.56|5854.56|5854.56|5854.56|5854.56|5854.56|5854.56|0
1646047390000|2022-02-28 11:23:10|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1646047470000|2022-02-28 11:24:30|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.66|5856.66|0
1646047570000|2022-02-28 11:26:10|5855.21|5855.21|5851.65|5851.65|5855.21|5855.21|5851.65|5851.65|0
1646047610000|2022-02-28 11:26:50|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|0
1646047660000|2022-02-28 11:27:40|5851.65|5851.65|5851.65|5851.65|5851.65|5851.65|5849.87|5849.87|0
1646047670000|2022-02-28 11:27:50|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|0
1646047720000|2022-02-28 11:28:40|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|0
1646047780000|2022-02-28 11:29:40|5852.62|5852.62|5849.07|5849.07|5852.62|5852.62|5849.07|5849.07|0
1646047810000|2022-02-28 11:30:10|5849.39|5849.39|5849.07|5849.07|5849.39|5849.39|5849.07|5849.07|0
1646047860000|2022-02-28 11:31:00|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1646047940000|2022-02-28 11:32:20|5852.62|5852.62|5852.95|5852.95|5852.95|5852.95|5852.62|5852.62|0
1646047960000|2022-02-28 11:32:40|5854.73|5854.73|5856.34|5856.34|5856.34|5856.34|5854.73|5854.73|0
1646047970000|2022-02-28 11:32:50|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646047990000|2022-02-28 11:33:10|5855.54|5855.54|5855.21|5855.21|5855.54|5855.54|5855.21|5855.21|0
1646048000000|2022-02-28 11:33:20|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1646048030000|2022-02-28 11:33:50|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1646048060000|2022-02-28 11:34:20|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646048100000|2022-02-28 11:35:00|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646048110000|2022-02-28 11:35:10|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1646048160000|2022-02-28 11:36:00|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|0
1646048170000|2022-02-28 11:36:10|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|0
1646048190000|2022-02-28 11:36:30|5866.53|5866.53|5864.75|5864.75|5866.53|5866.53|5864.75|5864.75|0
1646048200000|2022-02-28 11:36:40|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1646048260000|2022-02-28 11:37:40|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|0
1646048280000|2022-02-28 11:38:00|5866.53|5866.53|5864.75|5864.75|5866.53|5866.53|5864.75|5864.75|0
1646048320000|2022-02-28 11:38:40|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1646048340000|2022-02-28 11:39:00|5866.05|5866.05|5867.02|5867.02|5867.02|5867.02|5866.05|5866.05|0
1646048390000|2022-02-28 11:39:50|5868.8|5868.8|5868.48|5868.48|5868.8|5868.8|5868.48|5868.48|0
1646048400000|2022-02-28 11:40:00|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1646048410000|2022-02-28 11:40:10|5861.36|5861.36|5861.04|5861.04|5861.36|5861.36|5861.04|5861.04|0
1646048460000|2022-02-28 11:41:00|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1646048500000|2022-02-28 11:41:40|5850.36|5850.36|5852.14|5852.14|5852.14|5852.14|5850.36|5850.36|0
1646048550000|2022-02-28 11:42:30|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1646048560000|2022-02-28 11:42:40|5850.04|5850.04|5851.17|5851.17|5851.82|5851.82|5850.04|5850.04|0
1646048570000|2022-02-28 11:42:50|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1646048620000|2022-02-28 11:43:40|5853.76|5853.76|5852.46|5852.46|5853.76|5853.76|5852.46|5852.46|0
1646048650000|2022-02-28 11:44:10|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1646048770000|2022-02-28 11:46:10|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|0
1646048800000|2022-02-28 11:46:40|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1646048910000|2022-02-28 11:48:30|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|0
1646048930000|2022-02-28 11:48:50|5855.05|5855.05|5855.05|5855.05|5855.05|5855.05|5855.05|5855.05|0
1646048940000|2022-02-28 11:49:00|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1646048950000|2022-02-28 11:49:10|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646048970000|2022-02-28 11:49:30|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1646049040000|2022-02-28 11:50:40|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646049050000|2022-02-28 11:50:50|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1646049060000|2022-02-28 11:51:00|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1646049080000|2022-02-28 11:51:20|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646049100000|2022-02-28 11:51:40|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1646049130000|2022-02-28 11:52:10|5850.04|5850.04|5851.98|5851.98|5851.98|5851.98|5850.04|5850.04|0
1646049160000|2022-02-28 11:52:40|5855.54|5855.54|5853.76|5853.76|5855.54|5855.54|5853.76|5853.76|0
1646049200000|2022-02-28 11:53:20|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|0
1646049280000|2022-02-28 11:54:40|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1646049300000|2022-02-28 11:55:00|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|0
1646049310000|2022-02-28 11:55:10|5853.11|5853.11|5851.33|5851.33|5853.11|5853.11|5851.33|5851.33|0
1646049350000|2022-02-28 11:55:50|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646049390000|2022-02-28 11:56:30|5854.08|5854.08|5853.76|5853.76|5854.08|5854.08|5853.76|5853.76|0
1646049400000|2022-02-28 11:56:40|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1646049410000|2022-02-28 11:56:50|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646049470000|2022-02-28 11:57:50|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1646049480000|2022-02-28 11:58:00|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1646049510000|2022-02-28 11:58:30|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|0
1646049540000|2022-02-28 11:59:00|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1646049550000|2022-02-28 11:59:10|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|0
1646049580000|2022-02-28 11:59:40|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|0
1646049590000|2022-02-28 11:59:50|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|0
1646049600000|2022-02-28 12:00:00|5852.14|5852.14|5853.92|5853.92|5853.92|5853.92|5852.14|5852.14|0
1646049770000|2022-02-28 12:02:50|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|0
1646049850000|2022-02-28 12:04:10|5856.34|5856.34|5861.36|5861.36|5861.36|5861.36|5856.34|5856.34|0
1646049870000|2022-02-28 12:04:30|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|0
1646049910000|2022-02-28 12:05:10|5861.84|5861.84|5862.49|5862.49|5862.49|5862.49|5861.84|5861.84|0
1646049920000|2022-02-28 12:05:20|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|0
1646049930000|2022-02-28 12:05:30|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|0
1646049960000|2022-02-28 12:06:00|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|0
1646050030000|2022-02-28 12:07:10|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1646050140000|2022-02-28 12:09:00|5861.36|5861.36|5861.04|5861.04|5861.36|5861.36|5861.04|5861.04|0
1646050150000|2022-02-28 12:09:10|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|0
1646050180000|2022-02-28 12:09:40|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|0
1646050220000|2022-02-28 12:10:20|5858.61|5858.61|5862.17|5862.17|5862.17|5862.17|5858.61|5858.61|0
1646050230000|2022-02-28 12:10:30|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|0
1646050240000|2022-02-28 12:10:40|5865.73|5865.73|5867.5|5867.5|5867.5|5867.5|5865.73|5865.73|0
1646050270000|2022-02-28 12:11:10|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|0
1646050410000|2022-02-28 12:13:30|5874.62|5874.62|5876.4|5876.4|5876.4|5876.4|5874.62|5874.62|0
1646050460000|2022-02-28 12:14:20|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1646050610000|2022-02-28 12:16:50|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1646050640000|2022-02-28 12:17:20|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1646050650000|2022-02-28 12:17:30|5884.32|5884.32|5884.32|5884.32|5884.32|5884.32|5884.32|5884.32|0
1646050660000|2022-02-28 12:17:40|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1646050690000|2022-02-28 12:18:10|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1646050700000|2022-02-28 12:18:20|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1646050730000|2022-02-28 12:18:50|5883.68|5883.68|5884.32|5884.32|5884.32|5884.32|5883.68|5883.68|0
1646050740000|2022-02-28 12:19:00|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|0
1646050840000|2022-02-28 12:20:40|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|0
1646050850000|2022-02-28 12:20:50|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|0
1646050880000|2022-02-28 12:21:20|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|0
1646050890000|2022-02-28 12:21:30|5886.75|5886.75|5890.31|5890.31|5890.31|5890.31|5884.97|5884.97|0
1646050920000|2022-02-28 12:22:00|5891.28|5891.28|5893.06|5893.06|5893.06|5893.06|5891.28|5891.28|0
1646050940000|2022-02-28 12:22:20|5891.28|5891.28|5893.06|5893.06|5893.06|5893.06|5891.28|5891.28|0
1646050990000|2022-02-28 12:23:10|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1646051000000|2022-02-28 12:23:20|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1646051010000|2022-02-28 12:23:30|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|0
1646051050000|2022-02-28 12:24:10|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1646051070000|2022-02-28 12:24:30|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|0
1646051190000|2022-02-28 12:26:30|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1646051200000|2022-02-28 12:26:40|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1646051320000|2022-02-28 12:28:40|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|0
1646051330000|2022-02-28 12:28:50|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|0
1646051390000|2022-02-28 12:29:50|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1646051420000|2022-02-28 12:30:20|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1646051440000|2022-02-28 12:30:40|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|0
1646051450000|2022-02-28 12:30:50|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|0
1646051470000|2022-02-28 12:31:10|5892.73|5892.73|5892.41|5892.41|5892.73|5892.73|5892.41|5892.41|0
1646051520000|2022-02-28 12:32:00|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|0
1646051600000|2022-02-28 12:33:20|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1646051610000|2022-02-28 12:33:30|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1646051680000|2022-02-28 12:34:40|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|0
1646051740000|2022-02-28 12:35:40|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1646051790000|2022-02-28 12:36:30|5895.81|5895.81|5894.03|5894.03|5895.81|5895.81|5894.03|5894.03|0
1646051800000|2022-02-28 12:36:40|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|0
1646051810000|2022-02-28 12:36:50|5892.57|5892.57|5892.25|5892.25|5892.57|5892.57|5892.25|5892.25|0
1646051820000|2022-02-28 12:37:00|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1646051870000|2022-02-28 12:37:50|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1646051880000|2022-02-28 12:38:00|5887.24|5887.24|5886.27|5886.27|5887.24|5887.24|5886.27|5886.27|0
1646051950000|2022-02-28 12:39:10|5882.71|5882.71|5879.15|5879.15|5882.71|5882.71|5879.15|5879.15|0
1646051970000|2022-02-28 12:39:30|5878.18|5878.18|5883.52|5883.52|5883.52|5883.52|5878.18|5878.18|0
1646052040000|2022-02-28 12:40:40|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|0
1646052060000|2022-02-28 12:41:00|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|0
1646052130000|2022-02-28 12:42:10|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|0
1646052140000|2022-02-28 12:42:20|5884|5884|5882.22|5882.22|5884|5884|5880.44|5880.44|0
1646052160000|2022-02-28 12:42:40|5881.9|5881.9|5880.12|5880.12|5882.22|5882.22|5880.12|5880.12|0
1646052170000|2022-02-28 12:42:50|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1646052230000|2022-02-28 12:43:50|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1646052260000|2022-02-28 12:44:20|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1646052300000|2022-02-28 12:45:00|5887.23|5887.23|5888.85|5888.85|5888.85|5888.85|5887.23|5887.23|0
1646052400000|2022-02-28 12:46:40|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|0
1646052460000|2022-02-28 12:47:40|5892.41|5892.41|5894.19|5894.19|5894.19|5894.19|5892.41|5892.41|0
1646052680000|2022-02-28 12:51:20|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1646052740000|2022-02-28 12:52:20|5895|5895|5895|5895|5895|5895|5895|5895|0
1646052750000|2022-02-28 12:52:30|5891.44|5891.44|5890.47|5890.47|5891.44|5891.44|5890.47|5890.47|0
1646052800000|2022-02-28 12:53:20|5892.25|5892.25|5895.65|5895.65|5895.65|5895.65|5892.25|5892.25|0
1646052880000|2022-02-28 12:54:40|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1646052900000|2022-02-28 12:55:00|5899.53|5899.53|5900.82|5900.82|5900.82|5900.82|5899.53|5899.53|0
1646052940000|2022-02-28 12:55:40|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1646052950000|2022-02-28 12:55:50|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1646053030000|2022-02-28 12:57:10|5897.59|5897.59|5894.03|5894.03|5897.59|5897.59|5894.03|5894.03|0
1646053040000|2022-02-28 12:57:20|5897.59|5897.59|5897.91|5897.91|5897.91|5897.91|5897.59|5897.59|0
1646053080000|2022-02-28 12:58:00|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|0
1646053090000|2022-02-28 12:58:10|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1646053110000|2022-02-28 12:58:30|5893.71|5893.71|5893.38|5893.38|5893.71|5893.71|5893.38|5893.38|0
1646053120000|2022-02-28 12:58:40|5893.71|5893.71|5891.93|5891.93|5893.71|5893.71|5891.93|5891.93|0
1646053130000|2022-02-28 12:58:50|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1646053140000|2022-02-28 12:59:00|5891.93|5891.93|5888.37|5888.37|5891.93|5891.93|5888.37|5888.37|0
1646053150000|2022-02-28 12:59:10|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1646053160000|2022-02-28 12:59:20|5887.72|5887.72|5889.02|5889.02|5889.02|5889.02|5887.72|5887.72|0
1646053170000|2022-02-28 12:59:30|5889.34|5889.34|5885.3|5885.3|5890.64|5890.64|5885.3|5885.3|0
1646053180000|2022-02-28 12:59:40|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|0
1646053220000|2022-02-28 13:00:20|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1646053290000|2022-02-28 13:01:30|5885.63|5885.63|5886.6|5886.6|5886.6|5886.6|5885.63|5885.63|0
1646053300000|2022-02-28 13:01:40|5885.95|5885.95|5885.95|5885.95|5885.95|5885.95|5885.3|5885.3|0
1646053320000|2022-02-28 13:02:00|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|0
1646053360000|2022-02-28 13:02:40|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|0
1646053370000|2022-02-28 13:02:50|5880.13|5880.13|5879.15|5879.15|5880.13|5880.13|5876.89|5876.89|0
1646053380000|2022-02-28 13:03:00|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1646053410000|2022-02-28 13:03:30|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1646053480000|2022-02-28 13:04:40|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1646053520000|2022-02-28 13:05:20|5882.39|5882.39|5882.39|5882.39|5884.17|5884.17|5882.39|5882.39|0
1646053620000|2022-02-28 13:07:00|5884.17|5884.17|5883.52|5883.52|5884.17|5884.17|5883.52|5883.52|0
1646053660000|2022-02-28 13:07:40|5882.87|5882.87|5883.52|5883.52|5883.52|5883.52|5882.87|5882.87|0
1646053670000|2022-02-28 13:07:50|5881.74|5881.74|5878.99|5878.99|5881.74|5881.74|5878.99|5878.99|0
1646053730000|2022-02-28 13:08:50|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|0
1646053750000|2022-02-28 13:09:10|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|0
1646053760000|2022-02-28 13:09:20|5878.99|5878.99|5878.99|5878.99|5878.99|5878.99|5878.02|5878.02|0
1646053790000|2022-02-28 13:09:50|5878.02|5878.02|5874.95|5874.95|5878.02|5878.02|5874.95|5874.95|0
1646053800000|2022-02-28 13:10:00|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1646053810000|2022-02-28 13:10:10|5873.01|5873.01|5874.79|5874.79|5874.79|5874.79|5873.01|5873.01|0
1646053840000|2022-02-28 13:10:40|5876.56|5876.56|5879.48|5879.48|5879.48|5879.48|5876.56|5876.56|0
1646053880000|2022-02-28 13:11:20|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|0
1646053940000|2022-02-28 13:12:20|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1646053960000|2022-02-28 13:12:40|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1646053970000|2022-02-28 13:12:50|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1646054020000|2022-02-28 13:13:40|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1646054090000|2022-02-28 13:14:50|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1646054100000|2022-02-28 13:15:00|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1646054110000|2022-02-28 13:15:10|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1646054160000|2022-02-28 13:16:00|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646054270000|2022-02-28 13:17:50|5869.93|5869.93|5866.38|5866.38|5869.93|5869.93|5866.38|5866.38|0
1646054330000|2022-02-28 13:18:50|5868.15|5868.15|5869.77|5869.77|5869.77|5869.77|5868.15|5868.15|0
1646054340000|2022-02-28 13:19:00|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1646054350000|2022-02-28 13:19:10|5867.83|5867.83|5868.15|5868.15|5868.15|5868.15|5867.83|5867.83|0
1646054380000|2022-02-28 13:19:40|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1646054400000|2022-02-28 13:20:00|5868.15|5868.15|5868.15|5868.15|5868.15|5868.15|5868.15|5868.15|0
1646054420000|2022-02-28 13:20:20|5866.38|5866.38|5864.6|5864.6|5866.38|5866.38|5864.6|5864.6|0
1646054520000|2022-02-28 13:22:00|5866.38|5866.38|5867.67|5867.67|5867.67|5867.67|5866.38|5866.38|0
1646054530000|2022-02-28 13:22:10|5869.45|5869.45|5868.48|5868.48|5869.45|5869.45|5868.48|5868.48|0
1646054560000|2022-02-28 13:22:40|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|0
1646054580000|2022-02-28 13:23:00|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1646054660000|2022-02-28 13:24:20|5867.35|5867.35|5867.02|5867.02|5867.35|5867.35|5867.02|5867.02|0
1646054670000|2022-02-28 13:24:30|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1646054690000|2022-02-28 13:24:50|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1646054730000|2022-02-28 13:25:30|5867.67|5867.67|5868.32|5868.32|5868.32|5868.32|5867.67|5867.67|0
1646054740000|2022-02-28 13:25:40|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|0
1646054780000|2022-02-28 13:26:20|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1646054900000|2022-02-28 13:28:20|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|0
1646054960000|2022-02-28 13:29:20|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|0
1646054970000|2022-02-28 13:29:30|5870.42|5870.42|5868.64|5868.64|5870.42|5870.42|5868.64|5868.64|0
1646054980000|2022-02-28 13:29:40|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1646055010000|2022-02-28 13:30:10|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|0
1646055020000|2022-02-28 13:30:20|5872.36|5872.36|5874.14|5874.14|5874.14|5874.14|5872.36|5872.36|0
1646055030000|2022-02-28 13:30:30|5873.82|5873.82|5875.6|5875.6|5875.6|5875.6|5873.82|5873.82|0
1646055060000|2022-02-28 13:31:00|5874.95|5874.95|5871.39|5871.39|5874.95|5874.95|5871.39|5871.39|0
1646055080000|2022-02-28 13:31:20|5871.72|5871.72|5869.94|5869.94|5871.72|5871.72|5869.94|5869.94|0
1646055240000|2022-02-28 13:34:00|5867.51|5867.51|5864.92|5864.92|5867.51|5867.51|5864.92|5864.92|0
1646055250000|2022-02-28 13:34:10|5863.63|5863.63|5854.73|5854.73|5863.63|5863.63|5854.73|5854.73|0
1646055260000|2022-02-28 13:34:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1646055270000|2022-02-28 13:34:30|5860.07|5860.07|5863.47|5863.47|5863.47|5863.47|5860.07|5860.07|0
1646055280000|2022-02-28 13:34:40|5863.79|5863.79|5863.47|5863.47|5863.79|5863.79|5863.47|5863.47|0
1646055290000|2022-02-28 13:34:50|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646055310000|2022-02-28 13:35:10|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1646055320000|2022-02-28 13:35:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646055330000|2022-02-28 13:35:30|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1646055370000|2022-02-28 13:36:10|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1646055400000|2022-02-28 13:36:40|5867.67|5867.67|5869.29|5869.29|5869.94|5869.94|5867.67|5867.67|0
1646055420000|2022-02-28 13:37:00|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646055580000|2022-02-28 13:39:40|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1646055660000|2022-02-28 13:41:00|5868.81|5868.81|5872.36|5872.36|5872.36|5872.36|5868.81|5868.81|0
1646055670000|2022-02-28 13:41:10|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|0
1646055700000|2022-02-28 13:41:40|5867.03|5867.03|5867.03|5867.03|5867.03|5867.03|5867.03|5867.03|0
1646055770000|2022-02-28 13:42:50|5866.38|5866.38|5868.16|5868.16|5868.16|5868.16|5866.38|5866.38|0
1646055780000|2022-02-28 13:43:00|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1646055800000|2022-02-28 13:43:20|5865.41|5865.41|5867.51|5867.51|5867.51|5867.51|5865.41|5865.41|0
1646055860000|2022-02-28 13:44:20|5867.19|5867.19|5867.51|5867.51|5867.51|5867.51|5867.19|5867.19|0
1646055890000|2022-02-28 13:44:50|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1646055900000|2022-02-28 13:45:00|5871.07|5871.07|5873.17|5873.17|5873.17|5873.17|5871.07|5871.07|0
1646055940000|2022-02-28 13:45:40|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1646055950000|2022-02-28 13:45:50|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1646056000000|2022-02-28 13:46:40|5872.04|5872.04|5871.88|5871.88|5872.52|5872.52|5868.97|5868.97|0
1646056010000|2022-02-28 13:46:50|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|0
1646056030000|2022-02-28 13:47:10|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1646056100000|2022-02-28 13:48:20|5872.68|5872.68|5873.01|5873.01|5873.01|5873.01|5872.68|5872.68|0
1646056200000|2022-02-28 13:50:00|5874.79|5874.79|5874.79|5874.79|5876.56|5876.56|5874.79|5874.79|0
1646056250000|2022-02-28 13:50:50|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1646056300000|2022-02-28 13:51:40|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1646056320000|2022-02-28 13:52:00|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1646056350000|2022-02-28 13:52:30|5881.74|5881.74|5880.45|5880.45|5881.74|5881.74|5880.45|5880.45|0
1646056360000|2022-02-28 13:52:40|5879.47|5879.47|5881.09|5881.09|5881.09|5881.09|5879.47|5879.47|0
1646056420000|2022-02-28 13:53:40|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|0
1646056430000|2022-02-28 13:53:50|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|0
1646056480000|2022-02-28 13:54:40|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|0
1646056530000|2022-02-28 13:55:30|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|5880.45|0
1646056590000|2022-02-28 13:56:30|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|0
1646056600000|2022-02-28 13:56:40|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1646056610000|2022-02-28 13:56:50|5877.7|5877.7|5877.37|5877.37|5877.7|5877.7|5877.37|5877.37|0
1646056640000|2022-02-28 13:57:20|5876.4|5876.4|5873|5873|5876.4|5876.4|5873|5873|0
1646056680000|2022-02-28 13:58:00|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|0
1646056720000|2022-02-28 13:58:40|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|0
1646056740000|2022-02-28 13:59:00|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1646056770000|2022-02-28 13:59:30|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1646056780000|2022-02-28 13:59:40|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1646056850000|2022-02-28 14:00:50|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1646056900000|2022-02-28 14:01:40|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1646056910000|2022-02-28 14:01:50|5878.83|5878.83|5880.61|5880.61|5880.61|5880.61|5878.83|5878.83|0
1646057100000|2022-02-28 14:05:00|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|0
1646057140000|2022-02-28 14:05:40|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646057330000|2022-02-28 14:08:50|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|0
1646057340000|2022-02-28 14:09:00|5880.45|5880.45|5882.22|5882.22|5882.22|5882.22|5880.45|5880.45|0
1646057370000|2022-02-28 14:09:30|5884|5884|5885.3|5885.3|5885.3|5885.3|5884|5884|0
1646057380000|2022-02-28 14:09:40|5884.97|5884.97|5886.75|5886.75|5886.75|5886.75|5884.97|5884.97|0
1646057510000|2022-02-28 14:11:50|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|0
1646057570000|2022-02-28 14:12:50|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1646057640000|2022-02-28 14:14:00|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|0
1646057670000|2022-02-28 14:14:30|5883.68|5883.68|5881.58|5881.58|5883.68|5883.68|5881.58|5881.58|0
1646057680000|2022-02-28 14:14:40|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|0
1646057700000|2022-02-28 14:15:00|5881.58|5881.58|5880.45|5880.45|5882.22|5882.22|5880.45|5880.45|0
1646057730000|2022-02-28 14:15:30|5881.42|5881.42|5883.2|5883.2|5883.2|5883.2|5881.42|5881.42|0
1646057750000|2022-02-28 14:15:50|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1646057780000|2022-02-28 14:16:20|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1646057810000|2022-02-28 14:16:50|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646057820000|2022-02-28 14:17:00|5880.29|5880.29|5876.73|5876.73|5880.29|5880.29|5876.73|5876.73|0
1646057840000|2022-02-28 14:17:20|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1646057860000|2022-02-28 14:17:40|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1646057920000|2022-02-28 14:18:40|5877.86|5877.86|5878.18|5878.18|5878.18|5878.18|5877.86|5877.86|0
1646057970000|2022-02-28 14:19:30|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1646058080000|2022-02-28 14:21:20|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1646058170000|2022-02-28 14:22:50|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|0
1646058230000|2022-02-28 14:23:50|5878.83|5878.83|5878.83|5878.83|5879.15|5879.15|5878.83|5878.83|0
1646058330000|2022-02-28 14:25:30|5879.15|5879.15|5880.93|5880.93|5880.93|5880.93|5879.15|5879.15|0
1646058340000|2022-02-28 14:25:40|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1646058370000|2022-02-28 14:26:10|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|0
1646058420000|2022-02-28 14:27:00|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1646058490000|2022-02-28 14:28:10|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1646058500000|2022-02-28 14:28:20|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1646058520000|2022-02-28 14:28:40|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1646058550000|2022-02-28 14:29:10|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1646058570000|2022-02-28 14:29:30|5875.92|5875.92|5873.17|5873.17|5875.92|5875.92|5873.17|5873.17|0
1646058600000|2022-02-28 14:30:00|5871.39|5871.39|5869.61|5869.61|5871.39|5871.39|5869.61|5869.61|0
1646058610000|2022-02-28 14:30:10|5869.94|5869.94|5869.94|5869.94|5871.72|5871.72|5869.94|5869.94|0
1646058620000|2022-02-28 14:30:20|5873.82|5873.82|5877.38|5877.38|5880.13|5880.13|5873.82|5873.82|0
1646058630000|2022-02-28 14:30:30|5872.04|5872.04|5871.72|5871.72|5872.04|5872.04|5871.72|5871.72|0
1646058640000|2022-02-28 14:30:40|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|0
1646058650000|2022-02-28 14:30:50|5872.04|5872.04|5872.36|5872.36|5872.36|5872.36|5872.04|5872.04|0
1646058660000|2022-02-28 14:31:00|5870.58|5870.58|5869.94|5869.94|5870.58|5870.58|5869.94|5869.94|0
1646058670000|2022-02-28 14:31:10|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|0
1646058680000|2022-02-28 14:31:20|5869.61|5869.61|5864.28|5864.28|5869.61|5869.61|5862.5|5862.5|0
1646058700000|2022-02-28 14:31:40|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1646058710000|2022-02-28 14:31:50|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646058730000|2022-02-28 14:32:10|5862.82|5862.82|5867.03|5867.03|5867.03|5867.03|5862.82|5862.82|0
1646058750000|2022-02-28 14:32:30|5865.25|5865.25|5863.47|5863.47|5865.25|5865.25|5859.91|5859.91|0
1646058780000|2022-02-28 14:33:00|5859.91|5859.91|5858.62|5858.62|5859.91|5859.91|5858.62|5858.62|0
1646058790000|2022-02-28 14:33:10|5862.17|5862.17|5862.5|5862.5|5863.95|5863.95|5862.17|5862.17|0
1646058810000|2022-02-28 14:33:30|5862.17|5862.17|5861.85|5861.85|5862.17|5862.17|5861.85|5861.85|0
1646058820000|2022-02-28 14:33:40|5863.63|5863.63|5865.41|5865.41|5865.41|5865.41|5863.63|5863.63|0
1646058830000|2022-02-28 14:33:50|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|0
1646058840000|2022-02-28 14:34:00|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|0
1646058850000|2022-02-28 14:34:10|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|0
1646058860000|2022-02-28 14:34:20|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1646058900000|2022-02-28 14:35:00|5868.16|5868.16|5874.47|5874.47|5874.47|5874.47|5868.16|5868.16|0
1646058910000|2022-02-28 14:35:10|5874.79|5874.79|5875.11|5875.11|5875.11|5875.11|5874.79|5874.79|0
1646058920000|2022-02-28 14:35:20|5874.47|5874.47|5870.26|5870.26|5874.47|5874.47|5870.26|5870.26|0
1646058940000|2022-02-28 14:35:40|5868.48|5868.48|5866.7|5866.7|5868.48|5868.48|5866.7|5866.7|0
1646058970000|2022-02-28 14:36:10|5873.82|5873.82|5875.6|5875.6|5875.6|5875.6|5873.82|5873.82|0
1646058990000|2022-02-28 14:36:30|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|0
1646059000000|2022-02-28 14:36:40|5880.45|5880.45|5881.1|5881.1|5881.1|5881.1|5880.45|5880.45|0
1646059020000|2022-02-28 14:37:00|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|0
1646059050000|2022-02-28 14:37:30|5878.99|5878.99|5879.8|5879.8|5880.77|5880.77|5878.99|5878.99|0
1646059080000|2022-02-28 14:38:00|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646059100000|2022-02-28 14:38:20|5879.8|5879.8|5878.35|5878.35|5880.13|5880.13|5878.35|5878.35|0
1646059110000|2022-02-28 14:38:30|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1646059120000|2022-02-28 14:38:40|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646059130000|2022-02-28 14:38:50|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|0
1646059150000|2022-02-28 14:39:10|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646059160000|2022-02-28 14:39:20|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646059180000|2022-02-28 14:39:40|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1646059190000|2022-02-28 14:39:50|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1646059200000|2022-02-28 14:40:00|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1646059230000|2022-02-28 14:40:30|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1646059240000|2022-02-28 14:40:40|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1646059250000|2022-02-28 14:40:50|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|0
1646059260000|2022-02-28 14:41:00|5884.65|5884.65|5880.45|5880.45|5884.65|5884.65|5880.45|5880.45|0
1646059300000|2022-02-28 14:41:40|5880.77|5880.77|5880.45|5880.45|5880.77|5880.77|5880.45|5880.45|0
1646059320000|2022-02-28 14:42:00|5880.77|5880.77|5884.98|5884.98|5884.98|5884.98|5880.77|5880.77|0
1646059350000|2022-02-28 14:42:30|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1646059390000|2022-02-28 14:43:10|5879.64|5879.64|5877.86|5877.86|5879.64|5879.64|5877.86|5877.86|0
1646059410000|2022-02-28 14:43:30|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1646059420000|2022-02-28 14:43:40|5870.75|5870.75|5870.42|5870.42|5870.75|5870.75|5870.42|5870.42|0
1646059440000|2022-02-28 14:44:00|5868.65|5868.65|5868|5868|5868.65|5868.65|5868|5868|0
1646059450000|2022-02-28 14:44:10|5869.78|5869.78|5871.56|5871.56|5871.56|5871.56|5869.78|5869.78|0
1646059460000|2022-02-28 14:44:20|5872.53|5872.53|5875.28|5875.28|5875.28|5875.28|5872.53|5872.53|0
1646059470000|2022-02-28 14:44:30|5877.06|5877.06|5879.48|5879.48|5879.48|5879.48|5877.06|5877.06|0
1646059480000|2022-02-28 14:44:40|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1646059510000|2022-02-28 14:45:10|5877.38|5877.38|5877.06|5877.06|5877.38|5877.38|5877.06|5877.06|0
1646059520000|2022-02-28 14:45:20|5877.38|5877.38|5874.95|5874.95|5877.38|5877.38|5874.95|5874.95|0
1646059540000|2022-02-28 14:45:40|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1646059550000|2022-02-28 14:45:50|5878.51|5878.51|5886.11|5886.11|5886.11|5886.11|5878.51|5878.51|0
1646059570000|2022-02-28 14:46:10|5886.76|5886.76|5887.73|5887.73|5887.73|5887.73|5886.44|5886.44|0
1646059590000|2022-02-28 14:46:30|5887.08|5887.08|5883.53|5883.53|5887.08|5887.08|5883.53|5883.53|0
1646059620000|2022-02-28 14:47:00|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1646059630000|2022-02-28 14:47:10|5888.86|5888.86|5887.08|5887.08|5888.86|5888.86|5887.08|5887.08|0
1646059650000|2022-02-28 14:47:30|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5887.73|5887.73|0
1646059670000|2022-02-28 14:47:50|5886.6|5886.6|5885.63|5885.63|5886.6|5886.6|5885.63|5885.63|0
1646059680000|2022-02-28 14:48:00|5885.95|5885.95|5885.95|5885.95|5885.95|5885.95|5885.95|5885.95|0
1646059690000|2022-02-28 14:48:10|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1646059700000|2022-02-28 14:48:20|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1646059710000|2022-02-28 14:48:30|5883.04|5883.04|5881.26|5881.26|5883.04|5883.04|5881.26|5881.26|0
1646059750000|2022-02-28 14:49:10|5883.04|5883.04|5884.82|5884.82|5884.82|5884.82|5883.04|5883.04|0
1646059760000|2022-02-28 14:49:20|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|0
1646059780000|2022-02-28 14:49:40|5879.48|5879.48|5881.26|5881.26|5881.26|5881.26|5879.48|5879.48|0
1646059790000|2022-02-28 14:49:50|5882.23|5882.23|5884.01|5884.01|5884.01|5884.01|5882.23|5882.23|0
1646059800000|2022-02-28 14:50:00|5884.34|5884.34|5884.34|5884.34|5884.66|5884.66|5884.34|5884.34|0
1646059820000|2022-02-28 14:50:20|5882.56|5882.56|5881.59|5881.59|5882.56|5882.56|5881.59|5881.59|0
1646059830000|2022-02-28 14:50:30|5878.03|5878.03|5879.81|5879.81|5879.81|5879.81|5878.03|5878.03|0
1646059850000|2022-02-28 14:50:50|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|0
1646059860000|2022-02-28 14:51:00|5881.59|5881.59|5880.46|5880.46|5882.23|5882.23|5880.46|5880.46|0
1646059880000|2022-02-28 14:51:20|5880.13|5880.13|5879.48|5879.48|5880.13|5880.13|5879.48|5879.48|0
1646059910000|2022-02-28 14:51:50|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|0
1646059920000|2022-02-28 14:52:00|5874.8|5874.8|5873.82|5873.82|5874.8|5874.8|5873.82|5873.82|0
1646059930000|2022-02-28 14:52:10|5877.38|5877.38|5879.16|5879.16|5879.16|5879.16|5877.38|5877.38|0
1646059940000|2022-02-28 14:52:20|5880.94|5880.94|5877.38|5877.38|5880.94|5880.94|5877.38|5877.38|0
1646059950000|2022-02-28 14:52:30|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1646059960000|2022-02-28 14:52:40|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|0
1646059970000|2022-02-28 14:52:50|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1646059990000|2022-02-28 14:53:10|5877.71|5877.71|5878.03|5878.03|5878.03|5878.03|5877.71|5877.71|0
1646060000000|2022-02-28 14:53:20|5877.38|5877.38|5873.82|5873.82|5877.38|5877.38|5873.82|5873.82|0
1646060040000|2022-02-28 14:54:00|5872.85|5872.85|5872.53|5872.53|5872.85|5872.85|5872.53|5872.53|0
1646060050000|2022-02-28 14:54:10|5874.31|5874.31|5876.08|5876.08|5876.08|5876.08|5874.31|5874.31|0
1646060060000|2022-02-28 14:54:20|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1646060070000|2022-02-28 14:54:30|5872.53|5872.53|5871.07|5871.07|5872.53|5872.53|5870.75|5870.75|0
1646060090000|2022-02-28 14:54:50|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1646060110000|2022-02-28 14:55:10|5870.75|5870.75|5871.72|5871.72|5871.72|5871.72|5870.75|5870.75|0
1646060160000|2022-02-28 14:56:00|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1646060190000|2022-02-28 14:56:30|5873.82|5873.82|5874.15|5874.15|5874.15|5874.15|5873.82|5873.82|0
1646060200000|2022-02-28 14:56:40|5873.5|5873.5|5871.4|5871.4|5873.5|5873.5|5871.4|5871.4|0
1646060220000|2022-02-28 14:57:00|5869.62|5869.62|5867.84|5867.84|5869.62|5869.62|5867.84|5867.84|0
1646060260000|2022-02-28 14:57:40|5869.62|5869.62|5873.17|5873.17|5873.17|5873.17|5869.62|5869.62|0
1646060270000|2022-02-28 14:57:50|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1646060280000|2022-02-28 14:58:00|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1646060320000|2022-02-28 14:58:40|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646060340000|2022-02-28 14:59:00|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646060360000|2022-02-28 14:59:20|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646060380000|2022-02-28 14:59:40|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1646060410000|2022-02-28 15:00:10|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646060440000|2022-02-28 15:00:40|5872.2|5872.2|5868.32|5868.32|5872.2|5872.2|5868.32|5868.32|0
1646060460000|2022-02-28 15:01:00|5864.76|5864.76|5862.34|5862.34|5864.76|5864.76|5862.34|5862.34|0
1646060470000|2022-02-28 15:01:10|5864.12|5864.12|5863.47|5863.47|5864.12|5864.12|5863.47|5863.47|0
1646060520000|2022-02-28 15:02:00|5858.13|5858.13|5861.69|5861.69|5861.69|5861.69|5858.13|5858.13|0
1646060540000|2022-02-28 15:02:20|5862.34|5862.34|5864.12|5864.12|5864.12|5864.12|5862.34|5862.34|0
1646060570000|2022-02-28 15:02:50|5862.34|5862.34|5860.56|5860.56|5862.34|5862.34|5860.56|5860.56|0
1646060580000|2022-02-28 15:03:00|5858.78|5858.78|5858.46|5858.46|5860.56|5860.56|5858.46|5858.46|0
1646060590000|2022-02-28 15:03:10|5860.24|5860.24|5860.24|5860.24|5862.01|5862.01|5860.24|5860.24|0
1646060660000|2022-02-28 15:04:20|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1646060670000|2022-02-28 15:04:30|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1646060700000|2022-02-28 15:05:00|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1646060710000|2022-02-28 15:05:10|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1646060730000|2022-02-28 15:05:30|5859.1|5859.1|5860.88|5860.88|5860.88|5860.88|5859.1|5859.1|0
1646060750000|2022-02-28 15:05:50|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|0
1646060800000|2022-02-28 15:06:40|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1646060890000|2022-02-28 15:08:10|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|0
1646060920000|2022-02-28 15:08:40|5858.78|5858.78|5858.46|5858.46|5858.78|5858.78|5858.46|5858.46|0
1646060940000|2022-02-28 15:09:00|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|0
1646060950000|2022-02-28 15:09:10|5856.68|5856.68|5860.24|5860.24|5860.24|5860.24|5856.68|5856.68|0
1646060960000|2022-02-28 15:09:20|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1646060970000|2022-02-28 15:09:30|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|0
1646060990000|2022-02-28 15:09:50|5862.01|5862.01|5860.24|5860.24|5862.01|5862.01|5860.24|5860.24|0
1646061000000|2022-02-28 15:10:00|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1646061010000|2022-02-28 15:10:10|5861.85|5861.85|5861.21|5861.21|5861.85|5861.85|5861.21|5861.21|0
1646061020000|2022-02-28 15:10:20|5862.99|5862.99|5862.01|5862.01|5864.76|5864.76|5862.01|5862.01|0
1646061050000|2022-02-28 15:10:50|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|0
1646061060000|2022-02-28 15:11:00|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|0
1646061080000|2022-02-28 15:11:20|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|0
1646061090000|2022-02-28 15:11:30|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1646061100000|2022-02-28 15:11:40|5859.59|5859.59|5861.04|5861.04|5861.04|5861.04|5859.26|5859.26|0
1646061130000|2022-02-28 15:12:10|5859.75|5859.75|5856.19|5856.19|5859.75|5859.75|5856.19|5856.19|0
1646061140000|2022-02-28 15:12:20|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5856.19|5856.19|0
1646061150000|2022-02-28 15:12:30|5856.19|5856.19|5857.97|5857.97|5857.97|5857.97|5856.19|5856.19|0
1646061160000|2022-02-28 15:12:40|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|0
1646061190000|2022-02-28 15:13:10|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1646061200000|2022-02-28 15:13:20|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|5859.91|0
1646061210000|2022-02-28 15:13:30|5854.58|5854.58|5859.91|5859.91|5859.91|5859.91|5854.58|5854.58|0
1646061250000|2022-02-28 15:14:10|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1646061260000|2022-02-28 15:14:20|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1646061290000|2022-02-28 15:14:50|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646061300000|2022-02-28 15:15:00|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646061310000|2022-02-28 15:15:10|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|0
1646061340000|2022-02-28 15:15:40|5867.03|5867.03|5867.35|5867.35|5868|5868|5867.03|5867.03|0
1646061350000|2022-02-28 15:15:50|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1646061360000|2022-02-28 15:16:00|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1646061370000|2022-02-28 15:16:10|5868|5868|5869.78|5869.78|5869.78|5869.78|5868|5868|0
1646061410000|2022-02-28 15:16:50|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|0
1646061420000|2022-02-28 15:17:00|5870.91|5870.91|5873.66|5873.66|5873.66|5873.66|5870.91|5870.91|0
1646061450000|2022-02-28 15:17:30|5873.33|5873.33|5869.78|5869.78|5873.33|5873.33|5868|5868|0
1646061460000|2022-02-28 15:17:40|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1646061480000|2022-02-28 15:18:00|5868|5868|5868|5868|5868|5868|5868|5868|0
1646061500000|2022-02-28 15:18:20|5867.35|5867.35|5865.57|5865.57|5867.35|5867.35|5865.57|5865.57|0
1646061510000|2022-02-28 15:18:30|5863.79|5863.79|5862.82|5862.82|5863.79|5863.79|5862.82|5862.82|0
1646061520000|2022-02-28 15:18:40|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646061540000|2022-02-28 15:19:00|5859.26|5859.26|5858.94|5858.94|5859.26|5859.26|5858.94|5858.94|0
1646061590000|2022-02-28 15:19:50|5859.26|5859.26|5861.04|5861.04|5861.04|5861.04|5859.26|5859.26|0
1646061600000|2022-02-28 15:20:00|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646061610000|2022-02-28 15:20:10|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646061620000|2022-02-28 15:20:20|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646061660000|2022-02-28 15:21:00|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1646061680000|2022-02-28 15:21:20|5861.04|5861.04|5861.85|5861.85|5862.17|5862.17|5859.42|5859.42|0
1646061690000|2022-02-28 15:21:30|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|0
1646061700000|2022-02-28 15:21:40|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1646061710000|2022-02-28 15:21:50|5860.88|5860.88|5862.66|5862.66|5862.66|5862.66|5860.88|5860.88|0
1646061720000|2022-02-28 15:22:00|5863.31|5863.31|5865.08|5865.08|5865.08|5865.08|5861.53|5861.53|0
1646061730000|2022-02-28 15:22:10|5866.86|5866.86|5865.08|5865.08|5868.16|5868.16|5865.08|5865.08|0
1646061740000|2022-02-28 15:22:20|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|0
1646061760000|2022-02-28 15:22:40|5865.08|5865.08|5865.73|5865.73|5865.73|5865.73|5865.08|5865.08|0
1646061770000|2022-02-28 15:22:50|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1646061780000|2022-02-28 15:23:00|5862.66|5862.66|5864.44|5864.44|5864.44|5864.44|5862.66|5862.66|0
1646061790000|2022-02-28 15:23:10|5862.66|5862.66|5859.1|5859.1|5862.66|5862.66|5859.1|5859.1|0
1646061820000|2022-02-28 15:23:40|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1646061840000|2022-02-28 15:24:00|5862.01|5862.01|5864.11|5864.11|5864.11|5864.11|5862.01|5862.01|0
1646061850000|2022-02-28 15:24:10|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646061860000|2022-02-28 15:24:20|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1646061870000|2022-02-28 15:24:30|5873.01|5873.01|5867.67|5867.67|5873.01|5873.01|5867.67|5867.67|0
1646061880000|2022-02-28 15:24:40|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1646061900000|2022-02-28 15:25:00|5868.48|5868.48|5863.3|5863.3|5868.48|5868.48|5863.3|5863.3|0
1646061960000|2022-02-28 15:26:00|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1646061990000|2022-02-28 15:26:30|5866.21|5866.21|5866.21|5866.21|5866.21|5866.21|5866.21|5866.21|0
1646062010000|2022-02-28 15:26:50|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|0
1646062020000|2022-02-28 15:27:00|5869.77|5869.77|5867.99|5867.99|5871.55|5871.55|5867.99|5867.99|0
1646062040000|2022-02-28 15:27:20|5871.55|5871.55|5874.95|5874.95|5874.95|5874.95|5871.55|5871.55|0
1646062060000|2022-02-28 15:27:40|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|0
1646062070000|2022-02-28 15:27:50|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|0
1646062090000|2022-02-28 15:28:10|5882.06|5882.06|5878.5|5878.5|5882.06|5882.06|5878.5|5878.5|0
1646062100000|2022-02-28 15:28:20|5879.15|5879.15|5880.12|5880.12|5880.12|5880.12|5879.15|5879.15|0
1646062110000|2022-02-28 15:28:30|5878.34|5878.34|5876.56|5876.56|5878.34|5878.34|5876.56|5876.56|0
1646062140000|2022-02-28 15:29:00|5878.34|5878.34|5878.34|5878.34|5880.12|5880.12|5878.34|5878.34|0
1646062150000|2022-02-28 15:29:10|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1646062160000|2022-02-28 15:29:20|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1646062170000|2022-02-28 15:29:30|5873.01|5873.01|5872.68|5872.68|5873.01|5873.01|5872.36|5872.36|0
1646062200000|2022-02-28 15:30:00|5870.9|5870.9|5867.35|5867.35|5870.9|5870.9|5867.35|5867.35|0
1646062220000|2022-02-28 15:30:20|5870.9|5870.9|5876.4|5876.4|5879.96|5879.96|5867.35|5867.35|0
1646062240000|2022-02-28 15:30:40|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1646062260000|2022-02-28 15:31:00|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1646062270000|2022-02-28 15:31:10|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1646062280000|2022-02-28 15:31:20|5881.74|5881.74|5881.1|5881.1|5881.74|5881.74|5878.18|5878.18|0
1646062290000|2022-02-28 15:31:30|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1646062330000|2022-02-28 15:32:10|5880.77|5880.77|5884.33|5884.33|5884.33|5884.33|5880.77|5880.77|0
1646062340000|2022-02-28 15:32:20|5883.68|5883.68|5883.36|5883.36|5883.68|5883.68|5883.36|5883.36|0
1646062350000|2022-02-28 15:32:30|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646062370000|2022-02-28 15:32:50|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1646062430000|2022-02-28 15:33:50|5885.14|5885.14|5885.46|5885.46|5885.46|5885.46|5885.14|5885.14|0
1646062480000|2022-02-28 15:34:40|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1646062490000|2022-02-28 15:34:50|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1646062510000|2022-02-28 15:35:10|5883.68|5883.68|5885.46|5885.46|5885.46|5885.46|5883.68|5883.68|0
1646062520000|2022-02-28 15:35:20|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|0
1646062530000|2022-02-28 15:35:30|5887.56|5887.56|5889.34|5889.34|5891.12|5891.12|5887.56|5887.56|0
1646062540000|2022-02-28 15:35:40|5889.99|5889.99|5892.58|5892.58|5893.87|5893.87|5889.99|5889.99|0
1646062550000|2022-02-28 15:35:50|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|0
1646062560000|2022-02-28 15:36:00|5895.65|5895.65|5892.09|5892.09|5895.65|5895.65|5892.09|5892.09|0
1646062580000|2022-02-28 15:36:20|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1646062620000|2022-02-28 15:37:00|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|0
1646062630000|2022-02-28 15:37:10|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|0
1646062640000|2022-02-28 15:37:20|5897.11|5897.11|5900.5|5900.5|5900.5|5900.5|5897.11|5897.11|0
1646062650000|2022-02-28 15:37:30|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|0
1646062660000|2022-02-28 15:37:40|5896.94|5896.94|5895.17|5895.17|5896.94|5896.94|5895.17|5895.17|0
1646062690000|2022-02-28 15:38:10|5896.14|5896.14|5898.72|5898.72|5899.69|5899.69|5896.14|5896.14|0
1646062700000|2022-02-28 15:38:20|5900.5|5900.5|5900.83|5900.83|5900.83|5900.83|5900.5|5900.5|0
1646062710000|2022-02-28 15:38:30|5902.6|5902.6|5900.83|5900.83|5902.6|5902.6|5900.83|5900.83|0
1646062730000|2022-02-28 15:38:50|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|0
1646062760000|2022-02-28 15:39:20|5902.93|5902.93|5899.37|5899.37|5902.93|5902.93|5899.37|5899.37|0
1646062770000|2022-02-28 15:39:30|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1646062800000|2022-02-28 15:40:00|5901.47|5901.47|5903.58|5903.58|5905.35|5905.35|5901.47|5901.47|0
1646062830000|2022-02-28 15:40:30|5902.93|5902.93|5903.58|5903.58|5903.58|5903.58|5902.93|5902.93|0
1646062840000|2022-02-28 15:40:40|5905.35|5905.35|5905.35|5905.35|5907.13|5907.13|5905.35|5905.35|0
1646062870000|2022-02-28 15:41:10|5907.13|5907.13|5908.91|5908.91|5908.91|5908.91|5907.13|5907.13|0
1646062880000|2022-02-28 15:41:20|5907.13|5907.13|5901.8|5901.8|5907.13|5907.13|5901.8|5901.8|0
1646062890000|2022-02-28 15:41:30|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|0
1646062920000|2022-02-28 15:42:00|5906.65|5906.65|5908.43|5908.43|5908.43|5908.43|5906.65|5906.65|0
1646062930000|2022-02-28 15:42:10|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1646062970000|2022-02-28 15:42:50|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|0
1646062990000|2022-02-28 15:43:10|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|0
1646063000000|2022-02-28 15:43:20|5914.09|5914.09|5915.87|5915.87|5915.87|5915.87|5914.09|5914.09|0
1646063020000|2022-02-28 15:43:40|5919.42|5919.42|5917.65|5917.65|5919.42|5919.42|5915.87|5915.87|0
1646063030000|2022-02-28 15:43:50|5926.7|5926.7|5924.12|5924.12|5926.7|5926.7|5924.12|5924.12|0
1646063040000|2022-02-28 15:44:00|5922.5|5922.5|5921.85|5921.85|5922.5|5922.5|5921.2|5921.2|0
1646063060000|2022-02-28 15:44:20|5920.07|5920.07|5917.65|5917.65|5920.07|5920.07|5917.65|5917.65|0
1646063070000|2022-02-28 15:44:30|5919.42|5919.42|5918.78|5918.78|5919.42|5919.42|5918.78|5918.78|0
1646063080000|2022-02-28 15:44:40|5919.1|5919.1|5918.78|5918.78|5919.1|5919.1|5918.78|5918.78|0
1646063100000|2022-02-28 15:45:00|5920.56|5920.56|5918.78|5918.78|5920.56|5920.56|5917|5917|0
1646063110000|2022-02-28 15:45:10|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1646063130000|2022-02-28 15:45:30|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|0
1646063140000|2022-02-28 15:45:40|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|0
1646063150000|2022-02-28 15:45:50|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|5924.44|0
1646063190000|2022-02-28 15:46:30|5925.08|5925.08|5926.86|5926.86|5926.86|5926.86|5925.08|5925.08|0
1646063200000|2022-02-28 15:46:40|5925.08|5925.08|5923.31|5923.31|5925.08|5925.08|5923.31|5923.31|0
1646063210000|2022-02-28 15:46:50|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|0
1646063230000|2022-02-28 15:47:10|5928.64|5928.64|5928.97|5928.97|5928.97|5928.97|5928.64|5928.64|0
1646063280000|2022-02-28 15:48:00|5927.99|5927.99|5924.11|5924.11|5927.99|5927.99|5924.11|5924.11|0
1646063290000|2022-02-28 15:48:10|5922.33|5922.33|5918.78|5918.78|5922.33|5922.33|5913.44|5913.44|0
1646063300000|2022-02-28 15:48:20|5917.16|5917.16|5917.48|5917.48|5917.48|5917.48|5917.16|5917.16|0
1646063350000|2022-02-28 15:49:10|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|0
1646063360000|2022-02-28 15:49:20|5917.48|5917.48|5919.26|5919.26|5919.26|5919.26|5917.48|5917.48|0
1646063370000|2022-02-28 15:49:30|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|0
1646063400000|2022-02-28 15:50:00|5912.15|5912.15|5912.31|5912.31|5913.92|5913.92|5912.15|5912.15|0
1646063410000|2022-02-28 15:50:10|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1646063420000|2022-02-28 15:50:20|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1646063440000|2022-02-28 15:50:40|5910.53|5910.53|5908.75|5908.75|5912.31|5912.31|5908.75|5908.75|0
1646063450000|2022-02-28 15:50:50|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|0
1646063480000|2022-02-28 15:51:20|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|0
1646063530000|2022-02-28 15:52:10|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|0
1646063540000|2022-02-28 15:52:20|5912.31|5912.31|5910.53|5910.53|5912.31|5912.31|5910.53|5910.53|0
1646063570000|2022-02-28 15:52:50|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1646063580000|2022-02-28 15:53:00|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1646063600000|2022-02-28 15:53:20|5912.31|5912.31|5914.08|5914.08|5914.08|5914.08|5912.31|5912.31|0
1646063660000|2022-02-28 15:54:20|5910.53|5910.53|5910.53|5910.53|5912.31|5912.31|5910.53|5910.53|0
1646063680000|2022-02-28 15:54:40|5914.08|5914.08|5914.73|5914.73|5914.73|5914.73|5914.08|5914.08|0
1646063700000|2022-02-28 15:55:00|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|0
1646063710000|2022-02-28 15:55:10|5914.73|5914.73|5916.19|5916.19|5916.19|5916.19|5914.41|5914.41|0
1646063720000|2022-02-28 15:55:20|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|0
1646063750000|2022-02-28 15:55:50|5919.74|5919.74|5921.52|5921.52|5921.52|5921.52|5919.74|5919.74|0
1646063760000|2022-02-28 15:56:00|5919.74|5919.74|5914.41|5914.41|5919.74|5919.74|5914.41|5914.41|0
1646063770000|2022-02-28 15:56:10|5915.06|5915.06|5916.83|5916.83|5916.83|5916.83|5915.06|5915.06|0
1646063800000|2022-02-28 15:56:40|5917.48|5917.48|5919.26|5919.26|5919.26|5919.26|5917.48|5917.48|0
1646063810000|2022-02-28 15:56:50|5919.58|5919.58|5919.91|5919.91|5919.91|5919.91|5919.58|5919.58|0
1646063840000|2022-02-28 15:57:20|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|0
1646063850000|2022-02-28 15:57:30|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|0
1646063860000|2022-02-28 15:57:40|5920.23|5920.23|5918.45|5918.45|5920.23|5920.23|5918.45|5918.45|0
1646063880000|2022-02-28 15:58:00|5917.48|5917.48|5915.7|5915.7|5917.48|5917.48|5915.7|5915.7|0
1646063920000|2022-02-28 15:58:40|5917|5917|5917|5917|5917|5917|5917|5917|0
1646063940000|2022-02-28 15:59:00|5916.67|5916.67|5916.35|5916.35|5916.67|5916.67|5916.35|5916.35|0
1646063950000|2022-02-28 15:59:10|5917.65|5917.65|5917.32|5917.32|5917.65|5917.65|5917.32|5917.32|0
1646063960000|2022-02-28 15:59:20|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|5913.76|0
1646063970000|2022-02-28 15:59:30|5914.74|5914.74|5918.29|5918.29|5918.29|5918.29|5914.74|5914.74|0
1646063990000|2022-02-28 15:59:50|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1646064010000|2022-02-28 16:00:10|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|0
1646064050000|2022-02-28 16:00:50|5920.07|5920.07|5920.4|5920.4|5920.4|5920.4|5920.07|5920.07|0
1646064070000|2022-02-28 16:01:10|5922.17|5922.17|5923.95|5923.95|5923.95|5923.95|5922.17|5922.17|0
1646064090000|2022-02-28 16:01:30|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1646064120000|2022-02-28 16:02:00|5921.85|5921.85|5918.29|5918.29|5921.85|5921.85|5918.29|5918.29|0
1646064130000|2022-02-28 16:02:10|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|0
1646064150000|2022-02-28 16:02:30|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1646064170000|2022-02-28 16:02:50|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|5921.85|0
1646064190000|2022-02-28 16:03:10|5920.07|5920.07|5918.29|5918.29|5920.07|5920.07|5918.29|5918.29|0
1646064200000|2022-02-28 16:03:20|5916.51|5916.51|5918.29|5918.29|5918.29|5918.29|5916.51|5916.51|0
1646064210000|2022-02-28 16:03:30|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1646064220000|2022-02-28 16:03:40|5921.04|5921.04|5922.82|5922.82|5922.82|5922.82|5921.04|5921.04|0
1646064240000|2022-02-28 16:04:00|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|0
1646064250000|2022-02-28 16:04:10|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|0
1646064300000|2022-02-28 16:05:00|5925.57|5925.57|5925.25|5925.25|5925.57|5925.57|5925.25|5925.25|0
1646064310000|2022-02-28 16:05:10|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|0
1646064340000|2022-02-28 16:05:40|5925.25|5925.25|5923.47|5923.47|5925.25|5925.25|5923.47|5923.47|0
1646064380000|2022-02-28 16:06:20|5925.25|5925.25|5923.47|5923.47|5925.25|5925.25|5923.47|5923.47|0
1646064390000|2022-02-28 16:06:30|5925.25|5925.25|5923.47|5923.47|5925.25|5925.25|5923.47|5923.47|0
1646064420000|2022-02-28 16:07:00|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|0
1646064440000|2022-02-28 16:07:20|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|0
1646064460000|2022-02-28 16:07:40|5927.35|5927.35|5927.03|5927.03|5927.35|5927.35|5927.03|5927.03|0
1646064470000|2022-02-28 16:07:50|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1646064490000|2022-02-28 16:08:10|5929.13|5929.13|5930.91|5930.91|5930.91|5930.91|5929.13|5929.13|0
1646064540000|2022-02-28 16:09:00|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1646064560000|2022-02-28 16:09:20|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1646064570000|2022-02-28 16:09:30|5931.23|5931.23|5931.56|5931.56|5931.56|5931.56|5931.23|5931.23|0
1646064580000|2022-02-28 16:09:40|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1646064590000|2022-02-28 16:09:50|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1646064600000|2022-02-28 16:10:00|5928.81|5928.81|5928.48|5928.48|5928.81|5928.81|5928.48|5928.48|0
1646064640000|2022-02-28 16:10:40|5928.16|5928.16|5927.83|5927.83|5928.16|5928.16|5927.83|5927.83|0
1646064650000|2022-02-28 16:10:50|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1646064660000|2022-02-28 16:11:00|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|0
1646064730000|2022-02-28 16:12:10|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1646064750000|2022-02-28 16:12:30|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1646064760000|2022-02-28 16:12:40|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1646064780000|2022-02-28 16:13:00|5927.83|5927.83|5929.94|5929.94|5931.72|5931.72|5927.83|5927.83|0
1646064800000|2022-02-28 16:13:20|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|0
1646064810000|2022-02-28 16:13:30|5927.19|5927.19|5911.99|5911.99|5927.19|5927.19|5911.99|5911.99|0
1646064820000|2022-02-28 16:13:40|5920.88|5920.88|5919.1|5919.1|5920.88|5920.88|5915.54|5915.54|0
1646064830000|2022-02-28 16:13:50|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5917.32|5917.32|0
1646064840000|2022-02-28 16:14:00|5924.44|5924.44|5920.88|5920.88|5924.44|5924.44|5919.1|5919.1|0
1646064860000|2022-02-28 16:14:20|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|0
1646064880000|2022-02-28 16:14:40|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|0
1646064900000|2022-02-28 16:15:00|5922.33|5922.33|5920.56|5920.56|5922.33|5922.33|5920.56|5920.56|0
1646064920000|2022-02-28 16:15:20|5918.78|5918.78|5917|5917|5922.33|5922.33|5917|5917|0
1646064930000|2022-02-28 16:15:30|5918.78|5918.78|5917|5917|5918.78|5918.78|5917|5917|0
1646064950000|2022-02-28 16:15:50|5922.33|5922.33|5918.78|5918.78|5922.33|5922.33|5918.78|5918.78|0
1646064980000|2022-02-28 16:16:20|5922.33|5922.33|5918.78|5918.78|5922.33|5922.33|5918.78|5918.78|0
1646064990000|2022-02-28 16:16:30|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1646065010000|2022-02-28 16:16:50|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|0
1646065020000|2022-02-28 16:17:00|5924.11|5924.11|5925.89|5925.89|5925.89|5925.89|5924.11|5924.11|0
1646065030000|2022-02-28 16:17:10|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1646065040000|2022-02-28 16:17:20|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1646065050000|2022-02-28 16:17:30|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|0
1646065060000|2022-02-28 16:17:40|5925.89|5925.89|5927.67|5927.67|5927.67|5927.67|5925.89|5925.89|0
1646065070000|2022-02-28 16:17:50|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|0
1646065080000|2022-02-28 16:18:00|5926.22|5926.22|5926.54|5926.54|5926.54|5926.54|5926.22|5926.22|0
1646065090000|2022-02-28 16:18:10|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|0
1646065100000|2022-02-28 16:18:20|5930.1|5930.1|5928.32|5928.32|5930.1|5930.1|5928.32|5928.32|0
1646065110000|2022-02-28 16:18:30|5930.1|5930.1|5931.88|5931.88|5931.88|5931.88|5926.54|5926.54|0
1646065130000|2022-02-28 16:18:50|5926.54|5926.54|5931.88|5931.88|5931.88|5931.88|5926.54|5926.54|0
1646065140000|2022-02-28 16:19:00|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|0
1646065170000|2022-02-28 16:19:30|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|0
1646065180000|2022-02-28 16:19:40|5928.97|5928.97|5927.19|5927.19|5928.97|5928.97|5927.19|5927.19|0
1646065200000|2022-02-28 16:20:00|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1646065220000|2022-02-28 16:20:20|5932.52|5932.52|5932.52|5932.52|5932.52|5932.52|5932.52|5932.52|0
1646065240000|2022-02-28 16:20:40|5932.85|5932.85|5930.42|5930.42|5934.63|5934.63|5930.42|5930.42|0
1646065250000|2022-02-28 16:20:50|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1646065290000|2022-02-28 16:21:30|5932.2|5932.2|5933.98|5933.98|5933.98|5933.98|5932.2|5932.2|0
1646065300000|2022-02-28 16:21:40|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1646065310000|2022-02-28 16:21:50|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|0
1646065330000|2022-02-28 16:22:10|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1646065370000|2022-02-28 16:22:50|5936.73|5936.73|5934.95|5934.95|5936.73|5936.73|5934.95|5934.95|0
1646065380000|2022-02-28 16:23:00|5933.17|5933.17|5933.17|5933.17|5933.17|5933.17|5931.39|5931.39|0
1646065390000|2022-02-28 16:23:10|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1646065410000|2022-02-28 16:23:30|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1646065420000|2022-02-28 16:23:40|5938.51|5938.51|5936.73|5936.73|5938.51|5938.51|5936.73|5936.73|0
1646065430000|2022-02-28 16:23:50|5937.05|5937.05|5940.61|5940.61|5942.39|5942.39|5937.05|5937.05|0
1646065460000|2022-02-28 16:24:20|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1646065470000|2022-02-28 16:24:30|5942.06|5942.06|5941.74|5941.74|5942.06|5942.06|5941.74|5941.74|0
1646065480000|2022-02-28 16:24:40|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|0
1646065490000|2022-02-28 16:24:50|5937.86|5937.86|5935.43|5935.43|5937.86|5937.86|5935.43|5935.43|0
1646065500000|2022-02-28 16:25:00|5933.65|5933.65|5933.33|5933.33|5933.65|5933.65|5933.33|5933.33|0
1646065510000|2022-02-28 16:25:10|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1646065570000|2022-02-28 16:26:10|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|0
1646065580000|2022-02-28 16:26:20|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1646065590000|2022-02-28 16:26:30|5936.89|5936.89|5940.45|5940.45|5940.45|5940.45|5936.24|5936.24|0
1646065620000|2022-02-28 16:27:00|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5938.02|5938.02|0
1646065630000|2022-02-28 16:27:10|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5934.46|5934.46|0
1646065640000|2022-02-28 16:27:20|5935.59|5935.59|5934.62|5934.62|5935.59|5935.59|5934.62|5934.62|0
1646065670000|2022-02-28 16:27:50|5932.84|5932.84|5936.4|5936.4|5936.4|5936.4|5932.84|5932.84|0
1646065680000|2022-02-28 16:28:00|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|0
1646065690000|2022-02-28 16:28:10|5939.47|5939.47|5941.25|5941.25|5941.25|5941.25|5939.47|5939.47|0
1646065710000|2022-02-28 16:28:30|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|0
1646065730000|2022-02-28 16:28:50|5946.59|5946.59|5944.81|5944.81|5948.37|5948.37|5944.81|5944.81|0
1646065740000|2022-02-28 16:29:00|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1646065750000|2022-02-28 16:29:10|5941.58|5941.58|5941.58|5941.58|5943.36|5943.36|5941.58|5941.58|0
1646065770000|2022-02-28 16:29:30|5943.36|5943.36|5944.97|5944.97|5944.97|5944.97|5943.36|5943.36|0
1646065780000|2022-02-28 16:29:40|5943.2|5943.2|5942.06|5942.06|5946.75|5946.75|5941.42|5941.42|0
1646065790000|2022-02-28 16:29:50|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|0
1646122500000|2022-03-01 08:15:00|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1646122510000|2022-03-01 08:15:10|5874.79|5874.79|5876.57|5876.57|5880.13|5880.13|5874.79|5874.79|0
1646122520000|2022-03-01 08:15:20|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1646122540000|2022-03-01 08:15:40|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1646122550000|2022-03-01 08:15:50|5873.01|5873.01|5869.45|5869.45|5873.01|5873.01|5869.45|5869.45|0
1646122560000|2022-03-01 08:16:00|5871.23|5871.23|5873.01|5873.01|5874.79|5874.79|5871.23|5871.23|0
1646122570000|2022-03-01 08:16:10|5874.79|5874.79|5880.13|5880.13|5880.13|5880.13|5874.79|5874.79|0
1646122580000|2022-03-01 08:16:20|5876.57|5876.57|5870.42|5870.42|5876.57|5876.57|5870.42|5870.42|0
1646122620000|2022-03-01 08:17:00|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|0
1646122630000|2022-03-01 08:17:10|5872.52|5872.52|5870.9|5870.9|5872.52|5872.52|5870.9|5870.9|0
1646122680000|2022-03-01 08:18:00|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|0
1646122690000|2022-03-01 08:18:10|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1646122700000|2022-03-01 08:18:20|5872.68|5872.68|5872.68|5872.68|5874.46|5874.46|5872.68|5872.68|0
1646122710000|2022-03-01 08:18:30|5873.65|5873.65|5870.1|5870.1|5873.65|5873.65|5870.1|5870.1|0
1646122720000|2022-03-01 08:18:40|5871.88|5871.88|5868.32|5868.32|5871.88|5871.88|5868.32|5868.32|0
1646122730000|2022-03-01 08:18:50|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|0
1646122790000|2022-03-01 08:19:50|5872.36|5872.36|5870.58|5870.58|5872.36|5872.36|5870.58|5870.58|0
1646122800000|2022-03-01 08:20:00|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|0
1646122830000|2022-03-01 08:20:30|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|0
1646122840000|2022-03-01 08:20:40|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|0
1646122860000|2022-03-01 08:21:00|5868.81|5868.81|5867.51|5867.51|5868.81|5868.81|5867.51|5867.51|0
1646122870000|2022-03-01 08:21:10|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1646122880000|2022-03-01 08:21:20|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1646122930000|2022-03-01 08:22:10|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1646122940000|2022-03-01 08:22:20|5865.41|5865.41|5863.63|5863.63|5865.41|5865.41|5861.85|5861.85|0
1646122960000|2022-03-01 08:22:40|5867.19|5867.19|5868.48|5868.48|5868.48|5868.48|5867.19|5867.19|0
1646122990000|2022-03-01 08:23:10|5864.92|5864.92|5860.88|5860.88|5864.92|5864.92|5860.88|5860.88|0
1646123020000|2022-03-01 08:23:40|5851.99|5851.99|5851.66|5851.66|5851.99|5851.99|5851.66|5851.66|0
1646123040000|2022-03-01 08:24:00|5857|5857|5855.22|5855.22|5857|5857|5855.22|5855.22|0
1646123090000|2022-03-01 08:24:50|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1646123110000|2022-03-01 08:25:10|5858.78|5858.78|5863.63|5863.63|5863.63|5863.63|5858.78|5858.78|0
1646123120000|2022-03-01 08:25:20|5867.19|5867.19|5863.63|5863.63|5867.19|5867.19|5863.63|5863.63|0
1646123140000|2022-03-01 08:25:40|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|0
1646123150000|2022-03-01 08:25:50|5858.78|5858.78|5851.67|5851.67|5858.78|5858.78|5851.67|5851.67|0
1646123160000|2022-03-01 08:26:00|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1646123190000|2022-03-01 08:26:30|5857|5857|5857|5857|5857|5857|5857|5857|0
1646123210000|2022-03-01 08:26:50|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1646123230000|2022-03-01 08:27:10|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1646123250000|2022-03-01 08:27:30|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1646123260000|2022-03-01 08:27:40|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|0
1646123270000|2022-03-01 08:27:50|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|0
1646123280000|2022-03-01 08:28:00|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|0
1646123290000|2022-03-01 08:28:10|5846.81|5846.81|5848.59|5848.59|5848.59|5848.59|5846.81|5846.81|0
1646123300000|2022-03-01 08:28:20|5853.93|5853.93|5850.37|5850.37|5853.93|5853.93|5850.37|5850.37|0
1646123310000|2022-03-01 08:28:30|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|0
1646123320000|2022-03-01 08:28:40|5855.71|5855.71|5859.26|5859.26|5864.6|5864.6|5855.71|5855.71|0
1646123330000|2022-03-01 08:28:50|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|0
1646123360000|2022-03-01 08:29:20|5858.29|5858.29|5858.62|5858.62|5858.62|5858.62|5858.29|5858.29|0
1646123370000|2022-03-01 08:29:30|5856.84|5856.84|5855.22|5855.22|5856.84|5856.84|5855.22|5855.22|0
1646123390000|2022-03-01 08:29:50|5857|5857|5857.97|5857.97|5857.97|5857.97|5857|5857|0
1646123400000|2022-03-01 08:30:00|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1646123440000|2022-03-01 08:30:40|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|0
1646123450000|2022-03-01 08:30:50|5855.38|5855.38|5853.28|5853.28|5855.38|5855.38|5853.28|5853.28|0
1646123470000|2022-03-01 08:31:10|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|0
1646123500000|2022-03-01 08:31:40|5858.62|5858.62|5857.97|5857.97|5858.62|5858.62|5857.97|5857.97|0
1646123550000|2022-03-01 08:32:30|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1646123610000|2022-03-01 08:33:30|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646123620000|2022-03-01 08:33:40|5862.01|5862.01|5870.42|5870.42|5870.42|5870.42|5862.01|5862.01|0
1646123630000|2022-03-01 08:33:50|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|0
1646123640000|2022-03-01 08:34:00|5866.86|5866.86|5866.54|5866.54|5866.86|5866.86|5866.54|5866.54|0
1646123650000|2022-03-01 08:34:10|5864.76|5864.76|5866.54|5866.54|5866.54|5866.54|5864.76|5864.76|0
1646123700000|2022-03-01 08:35:00|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1646123710000|2022-03-01 08:35:10|5871.39|5871.39|5871.72|5871.72|5871.72|5871.72|5871.39|5871.39|0
1646123720000|2022-03-01 08:35:20|5872.04|5872.04|5877.05|5877.05|5877.38|5877.38|5872.04|5872.04|0
1646123730000|2022-03-01 08:35:30|5878.83|5878.83|5884.17|5884.17|5884.17|5884.17|5878.83|5878.83|0
1646123750000|2022-03-01 08:35:50|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1646123760000|2022-03-01 08:36:00|5878.18|5878.18|5872.85|5872.85|5878.18|5878.18|5872.85|5872.85|0
1646123790000|2022-03-01 08:36:30|5873.82|5873.82|5883.36|5883.36|5883.36|5883.36|5873.82|5873.82|0
1646123800000|2022-03-01 08:36:40|5879.8|5879.8|5878.02|5878.02|5879.8|5879.8|5878.02|5878.02|0
1646123850000|2022-03-01 08:37:30|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|0
1646123860000|2022-03-01 08:37:40|5875.44|5875.44|5880.77|5880.77|5880.77|5880.77|5875.44|5875.44|0
1646123930000|2022-03-01 08:38:50|5878.99|5878.99|5878.99|5878.99|5878.99|5878.99|5878.99|5878.99|0
1646124070000|2022-03-01 08:41:10|5870.1|5870.1|5866.54|5866.54|5870.1|5870.1|5866.54|5866.54|0
1646124090000|2022-03-01 08:41:30|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1646124100000|2022-03-01 08:41:40|5865.9|5865.9|5864.12|5864.12|5865.9|5865.9|5864.12|5864.12|0
1646124150000|2022-03-01 08:42:30|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1646124170000|2022-03-01 08:42:50|5860.56|5860.56|5862.34|5862.34|5862.34|5862.34|5860.56|5860.56|0
1646124180000|2022-03-01 08:43:00|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1646124190000|2022-03-01 08:43:10|5862.34|5862.34|5871.23|5871.23|5871.23|5871.23|5862.34|5862.34|0
1646124200000|2022-03-01 08:43:20|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1646124240000|2022-03-01 08:44:00|5865.9|5865.9|5864.12|5864.12|5865.9|5865.9|5862.34|5862.34|0
1646124260000|2022-03-01 08:44:20|5865.9|5865.9|5866.22|5866.22|5866.22|5866.22|5865.9|5865.9|0
1646124320000|2022-03-01 08:45:20|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1646124330000|2022-03-01 08:45:30|5868.16|5868.16|5866.87|5866.87|5868.16|5868.16|5866.87|5866.87|0
1646124400000|2022-03-01 08:46:40|5873.98|5873.98|5877.54|5877.54|5877.54|5877.54|5873.98|5873.98|0
1646124420000|2022-03-01 08:47:00|5873.98|5873.98|5875.76|5875.76|5875.76|5875.76|5873.98|5873.98|0
1646124460000|2022-03-01 08:47:40|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1646124490000|2022-03-01 08:48:10|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1646124500000|2022-03-01 08:48:20|5876.08|5876.08|5877.86|5877.86|5877.86|5877.86|5876.08|5876.08|0
1646124540000|2022-03-01 08:49:00|5883.2|5883.2|5884.17|5884.17|5884.17|5884.17|5883.2|5883.2|0
1646124550000|2022-03-01 08:49:10|5878.83|5878.83|5877.06|5877.06|5878.83|5878.83|5877.06|5877.06|0
1646124560000|2022-03-01 08:49:20|5873.5|5873.5|5880.61|5880.61|5880.61|5880.61|5873.5|5873.5|0
1646124570000|2022-03-01 08:49:30|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|0
1646124580000|2022-03-01 08:49:40|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|0
1646124610000|2022-03-01 08:50:10|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|5876.89|0
1646124630000|2022-03-01 08:50:30|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1646124640000|2022-03-01 08:50:40|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|0
1646124660000|2022-03-01 08:51:00|5876.89|5876.89|5878.02|5878.02|5878.67|5878.67|5876.89|5876.89|0
1646124710000|2022-03-01 08:51:50|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1646124750000|2022-03-01 08:52:30|5881.58|5881.58|5885.14|5885.14|5886.92|5886.92|5881.58|5881.58|0
1646124770000|2022-03-01 08:52:50|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1646124780000|2022-03-01 08:53:00|5887.56|5887.56|5889.34|5889.34|5889.34|5889.34|5887.56|5887.56|0
1646124800000|2022-03-01 08:53:20|5891.12|5891.12|5887.56|5887.56|5891.12|5891.12|5887.56|5887.56|0
1646124810000|2022-03-01 08:53:30|5889.34|5889.34|5891.12|5891.12|5891.12|5891.12|5889.34|5889.34|0
1646124820000|2022-03-01 08:53:40|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1646124830000|2022-03-01 08:53:50|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|0
1646124890000|2022-03-01 08:54:50|5895|5895|5895|5895|5895|5895|5895|5895|0
1646124900000|2022-03-01 08:55:00|5898.56|5898.56|5905.19|5905.19|5905.19|5905.19|5898.56|5898.56|0
1646124910000|2022-03-01 08:55:10|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1646124920000|2022-03-01 08:55:20|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1646124930000|2022-03-01 08:55:30|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1646124940000|2022-03-01 08:55:40|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|0
1646124950000|2022-03-01 08:55:50|5911.66|5911.66|5913.44|5913.44|5913.44|5913.44|5911.66|5911.66|0
1646124980000|2022-03-01 08:56:20|5909.88|5909.88|5905.35|5905.35|5909.88|5909.88|5905.35|5905.35|0
1646125000000|2022-03-01 08:56:40|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1646125020000|2022-03-01 08:57:00|5902.77|5902.77|5899.21|5899.21|5902.77|5902.77|5899.21|5899.21|0
1646125030000|2022-03-01 08:57:10|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|0
1646125050000|2022-03-01 08:57:30|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|0
1646125070000|2022-03-01 08:57:50|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|0
1646125100000|2022-03-01 08:58:20|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|0
1646125110000|2022-03-01 08:58:30|5908.76|5908.76|5906.98|5906.98|5908.76|5908.76|5906.98|5906.98|0
1646125120000|2022-03-01 08:58:40|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1646125150000|2022-03-01 08:59:10|5906.49|5906.49|5906.98|5906.98|5906.98|5906.98|5905.2|5905.2|0
1646125160000|2022-03-01 08:59:20|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1646125170000|2022-03-01 08:59:30|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1646125200000|2022-03-01 09:00:00|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1646125230000|2022-03-01 09:00:30|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1646125250000|2022-03-01 09:00:50|5899.21|5899.21|5898.89|5898.89|5899.21|5899.21|5898.89|5898.89|0
1646125290000|2022-03-01 09:01:30|5900.67|5900.67|5902.77|5902.77|5902.77|5902.77|5900.67|5900.67|0
1646125320000|2022-03-01 09:02:00|5900.99|5900.99|5902.77|5902.77|5902.77|5902.77|5900.99|5900.99|0
1646125330000|2022-03-01 09:02:10|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1646125380000|2022-03-01 09:03:00|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1646125420000|2022-03-01 09:03:40|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|0
1646125460000|2022-03-01 09:04:20|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1646125520000|2022-03-01 09:05:20|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|0
1646125560000|2022-03-01 09:06:00|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|0
1646125570000|2022-03-01 09:06:10|5896.3|5896.3|5892.75|5892.75|5896.3|5896.3|5892.75|5892.75|0
1646125580000|2022-03-01 09:06:20|5890.16|5890.16|5888.86|5888.86|5890.16|5890.16|5888.86|5888.86|0
1646125600000|2022-03-01 09:06:40|5885.3|5885.3|5883.53|5883.53|5885.3|5885.3|5883.53|5883.53|0
1646125610000|2022-03-01 09:06:50|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|0
1646125630000|2022-03-01 09:07:10|5878.19|5878.19|5876.41|5876.41|5878.19|5878.19|5876.41|5876.41|0
1646125660000|2022-03-01 09:07:40|5875.44|5875.44|5879|5879|5879|5879|5875.44|5875.44|0
1646125670000|2022-03-01 09:07:50|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.32|5879.32|0
1646125730000|2022-03-01 09:08:50|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1646125740000|2022-03-01 09:09:00|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|0
1646125850000|2022-03-01 09:10:50|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1646125870000|2022-03-01 09:11:10|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|0
1646125920000|2022-03-01 09:12:00|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1646125950000|2022-03-01 09:12:30|5876.09|5876.09|5874.31|5874.31|5876.09|5876.09|5874.31|5874.31|0
1646125980000|2022-03-01 09:13:00|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|0
1646126040000|2022-03-01 09:14:00|5879.64|5879.64|5877.87|5877.87|5879.64|5879.64|5877.87|5877.87|0
1646126050000|2022-03-01 09:14:10|5876.09|5876.09|5877.87|5877.87|5877.87|5877.87|5876.09|5876.09|0
1646126160000|2022-03-01 09:16:00|5879.64|5879.64|5881.42|5881.42|5881.42|5881.42|5879.64|5879.64|0
1646126230000|2022-03-01 09:17:10|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|0
1646126250000|2022-03-01 09:17:30|5884.98|5884.98|5885.3|5885.3|5885.3|5885.3|5884.98|5884.98|0
1646126350000|2022-03-01 09:19:10|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|0
1646126430000|2022-03-01 09:20:30|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1646126440000|2022-03-01 09:20:40|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|0
1646126470000|2022-03-01 09:21:10|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|0
1646126500000|2022-03-01 09:21:40|5897.76|5897.76|5894.68|5894.68|5897.76|5897.76|5894.68|5894.68|0
1646126510000|2022-03-01 09:21:50|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1646126540000|2022-03-01 09:22:20|5889.35|5889.35|5887.57|5887.57|5889.35|5889.35|5887.57|5887.57|0
1646126550000|2022-03-01 09:22:30|5885.95|5885.95|5889.51|5889.51|5889.51|5889.51|5885.95|5885.95|0
1646126560000|2022-03-01 09:22:40|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|0
1646126610000|2022-03-01 09:23:30|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|0
1646126700000|2022-03-01 09:25:00|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1646126710000|2022-03-01 09:25:10|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1646126740000|2022-03-01 09:25:40|5885.95|5885.95|5884.17|5884.17|5885.95|5885.95|5884.17|5884.17|0
1646126770000|2022-03-01 09:26:10|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1646126780000|2022-03-01 09:26:20|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1646126790000|2022-03-01 09:26:30|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1646126800000|2022-03-01 09:26:40|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1646126920000|2022-03-01 09:28:40|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1646126930000|2022-03-01 09:28:50|5883.69|5883.69|5884.33|5884.33|5886.44|5886.44|5883.69|5883.69|0
1646126960000|2022-03-01 09:29:20|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|0
1646126990000|2022-03-01 09:29:50|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1646127000000|2022-03-01 09:30:00|5883.69|5883.69|5883.36|5883.36|5883.69|5883.69|5881.58|5881.58|0
1646127030000|2022-03-01 09:30:30|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1646127110000|2022-03-01 09:31:50|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1646127120000|2022-03-01 09:32:00|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1646127140000|2022-03-01 09:32:20|5890.8|5890.8|5892.58|5892.58|5892.58|5892.58|5890.8|5890.8|0
1646127150000|2022-03-01 09:32:30|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1646127170000|2022-03-01 09:32:50|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1646127180000|2022-03-01 09:33:00|5895.33|5895.33|5895.65|5895.65|5895.65|5895.65|5895.33|5895.33|0
1646127220000|2022-03-01 09:33:40|5902.77|5902.77|5904.55|5904.55|5904.55|5904.55|5902.77|5902.77|0
1646127230000|2022-03-01 09:33:50|5906.33|5906.33|5908.1|5908.1|5909.88|5909.88|5906.33|5906.33|0
1646127240000|2022-03-01 09:34:00|5904.55|5904.55|5902.77|5902.77|5904.55|5904.55|5902.77|5902.77|0
1646127300000|2022-03-01 09:35:00|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1646127360000|2022-03-01 09:36:00|5902.77|5902.77|5899.53|5899.53|5903.42|5903.42|5899.53|5899.53|0
1646127390000|2022-03-01 09:36:30|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1646127450000|2022-03-01 09:37:30|5895.98|5895.98|5895.65|5895.65|5895.98|5895.98|5895.65|5895.65|0
1646127460000|2022-03-01 09:37:40|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1646127490000|2022-03-01 09:38:10|5890.96|5890.96|5889.19|5889.19|5890.96|5890.96|5889.19|5889.19|0
1646127510000|2022-03-01 09:38:30|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|0
1646127570000|2022-03-01 09:39:30|5892.42|5892.42|5887.41|5887.41|5892.74|5892.74|5887.41|5887.41|0
1646127600000|2022-03-01 09:40:00|5890.96|5890.96|5892.74|5892.74|5892.74|5892.74|5890.96|5890.96|0
1646127620000|2022-03-01 09:40:20|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1646127630000|2022-03-01 09:40:30|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|0
1646127640000|2022-03-01 09:40:40|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|0
1646127650000|2022-03-01 09:40:50|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|0
1646127660000|2022-03-01 09:41:00|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1646127680000|2022-03-01 09:41:20|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|5889.83|0
1646127730000|2022-03-01 09:42:10|5891.61|5891.61|5889.99|5889.99|5891.61|5891.61|5889.99|5889.99|0
1646127750000|2022-03-01 09:42:30|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|0
1646127760000|2022-03-01 09:42:40|5888.21|5888.21|5887.89|5887.89|5888.21|5888.21|5887.89|5887.89|0
1646127770000|2022-03-01 09:42:50|5889.67|5889.67|5884.17|5884.17|5889.67|5889.67|5884.17|5884.17|0
1646127800000|2022-03-01 09:43:20|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1646127830000|2022-03-01 09:43:50|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1646127850000|2022-03-01 09:44:10|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1646127870000|2022-03-01 09:44:30|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1646127910000|2022-03-01 09:45:10|5883.04|5883.04|5883.36|5883.36|5883.36|5883.36|5883.04|5883.04|0
1646127930000|2022-03-01 09:45:30|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646127940000|2022-03-01 09:45:40|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1646127960000|2022-03-01 09:46:00|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1646127980000|2022-03-01 09:46:20|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|0
1646127990000|2022-03-01 09:46:30|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|0
1646128030000|2022-03-01 09:47:10|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1646128170000|2022-03-01 09:49:30|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1646128230000|2022-03-01 09:50:30|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1646128240000|2022-03-01 09:50:40|5892.9|5892.9|5891.12|5891.12|5892.9|5892.9|5891.12|5891.12|0
1646128250000|2022-03-01 09:50:50|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|5891.77|0
1646128280000|2022-03-01 09:51:20|5889.99|5889.99|5888.21|5888.21|5891.77|5891.77|5888.21|5888.21|0
1646128320000|2022-03-01 09:52:00|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|0
1646128370000|2022-03-01 09:52:50|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|0
1646128380000|2022-03-01 09:53:00|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1646128450000|2022-03-01 09:54:10|5885.63|5885.63|5886.6|5886.6|5886.6|5886.6|5885.63|5885.63|0
1646128460000|2022-03-01 09:54:20|5887.89|5887.89|5888.21|5888.21|5888.21|5888.21|5887.24|5887.24|0
1646128470000|2022-03-01 09:54:30|5888.54|5888.54|5889.19|5889.19|5889.19|5889.19|5888.54|5888.54|0
1646128480000|2022-03-01 09:54:40|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1646128520000|2022-03-01 09:55:20|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|0
1646128530000|2022-03-01 09:55:30|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1646128580000|2022-03-01 09:56:20|5891.29|5891.29|5895.33|5895.33|5895.33|5895.33|5891.29|5891.29|0
1646128600000|2022-03-01 09:56:40|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1646128620000|2022-03-01 09:57:00|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|0
1646128660000|2022-03-01 09:57:40|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1646128670000|2022-03-01 09:57:50|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|0
1646128700000|2022-03-01 09:58:20|5900.83|5900.83|5902.28|5902.28|5902.61|5902.61|5900.83|5900.83|0
1646128720000|2022-03-01 09:58:40|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|0
1646128780000|2022-03-01 09:59:40|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|0
1646128840000|2022-03-01 10:00:40|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|0
1646128850000|2022-03-01 10:00:50|5906|5906|5906|5906|5906|5906|5906|5906|0
1646128870000|2022-03-01 10:01:10|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1646128880000|2022-03-01 10:01:20|5902.12|5902.12|5896.78|5896.78|5902.12|5902.12|5896.78|5896.78|0
1646128900000|2022-03-01 10:01:40|5898.56|5898.56|5900.34|5900.34|5900.34|5900.34|5898.56|5898.56|0
1646128960000|2022-03-01 10:02:40|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1646128980000|2022-03-01 10:03:00|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1646129010000|2022-03-01 10:03:30|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1646129020000|2022-03-01 10:03:40|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|0
1646129120000|2022-03-01 10:05:20|5895.49|5895.49|5892.58|5892.58|5895.49|5895.49|5892.58|5892.58|0
1646129130000|2022-03-01 10:05:30|5890.8|5890.8|5887.24|5887.24|5890.8|5890.8|5887.24|5887.24|0
1646129220000|2022-03-01 10:07:00|5886.27|5886.27|5886.27|5886.27|5889.83|5889.83|5886.27|5886.27|0
1646129240000|2022-03-01 10:07:20|5885.3|5885.3|5883.52|5883.52|5885.3|5885.3|5883.52|5883.52|0
1646129250000|2022-03-01 10:07:30|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1646129260000|2022-03-01 10:07:40|5880.77|5880.77|5877.21|5877.21|5880.77|5880.77|5877.21|5877.21|0
1646129280000|2022-03-01 10:08:00|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1646129290000|2022-03-01 10:08:10|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|0
1646129300000|2022-03-01 10:08:20|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|0
1646129350000|2022-03-01 10:09:10|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646129370000|2022-03-01 10:09:30|5861.85|5861.85|5860.07|5860.07|5861.85|5861.85|5860.07|5860.07|0
1646129400000|2022-03-01 10:10:00|5861.85|5861.85|5863.63|5863.63|5863.63|5863.63|5861.85|5861.85|0
1646129410000|2022-03-01 10:10:10|5865.41|5865.41|5867.19|5867.19|5867.19|5867.19|5865.41|5865.41|0
1646129420000|2022-03-01 10:10:20|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646129470000|2022-03-01 10:11:10|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1646129520000|2022-03-01 10:12:00|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|0
1646129550000|2022-03-01 10:12:30|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646129560000|2022-03-01 10:12:40|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1646129570000|2022-03-01 10:12:50|5868.81|5868.81|5867.83|5867.83|5868.81|5868.81|5867.83|5867.83|0
1646129600000|2022-03-01 10:13:20|5873.17|5873.17|5874.95|5874.95|5874.95|5874.95|5873.17|5873.17|0
1646129640000|2022-03-01 10:14:00|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|0
1646129670000|2022-03-01 10:14:30|5867.83|5867.83|5867.83|5867.83|5867.83|5867.83|5867.83|5867.83|0
1646129680000|2022-03-01 10:14:40|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|0
1646129690000|2022-03-01 10:14:50|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|0
1646129700000|2022-03-01 10:15:00|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1646129750000|2022-03-01 10:15:50|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|0
1646129830000|2022-03-01 10:17:10|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1646129870000|2022-03-01 10:17:50|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|0
1646129890000|2022-03-01 10:18:10|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|0
1646129910000|2022-03-01 10:18:30|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1646129920000|2022-03-01 10:18:40|5879.96|5879.96|5881.74|5881.74|5881.74|5881.74|5879.96|5879.96|0
1646129980000|2022-03-01 10:19:40|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|0
1646130030000|2022-03-01 10:20:30|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|0
1646130040000|2022-03-01 10:20:40|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|0
1646130070000|2022-03-01 10:21:10|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1646130150000|2022-03-01 10:22:30|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1646130160000|2022-03-01 10:22:40|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|0
1646130250000|2022-03-01 10:24:10|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1646130320000|2022-03-01 10:25:20|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1646130330000|2022-03-01 10:25:30|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1646130340000|2022-03-01 10:25:40|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1646130350000|2022-03-01 10:25:50|5878.02|5878.02|5879.8|5879.8|5879.8|5879.8|5878.02|5878.02|0
1646130390000|2022-03-01 10:26:30|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646130410000|2022-03-01 10:26:50|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1646130440000|2022-03-01 10:27:20|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1646130490000|2022-03-01 10:28:10|5872.69|5872.69|5867.35|5867.35|5872.69|5872.69|5867.35|5867.35|0
1646130520000|2022-03-01 10:28:40|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1646130530000|2022-03-01 10:28:50|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1646130540000|2022-03-01 10:29:00|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1646130610000|2022-03-01 10:30:10|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1646130620000|2022-03-01 10:30:20|5858.62|5858.62|5853.28|5853.28|5858.62|5858.62|5853.28|5853.28|0
1646130640000|2022-03-01 10:30:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1646130650000|2022-03-01 10:30:50|5852.31|5852.31|5854.74|5854.74|5854.74|5854.74|5852.31|5852.31|0
1646130680000|2022-03-01 10:31:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1646130710000|2022-03-01 10:31:50|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1646130720000|2022-03-01 10:32:00|5856.19|5856.19|5855.87|5855.87|5856.19|5856.19|5855.87|5855.87|0
1646130770000|2022-03-01 10:32:50|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|0
1646130970000|2022-03-01 10:36:10|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|0
1646130990000|2022-03-01 10:36:30|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1646131010000|2022-03-01 10:36:50|5847.78|5847.78|5846|5846|5849.56|5849.56|5846|5846|0
1646131040000|2022-03-01 10:37:20|5845.68|5845.68|5843.9|5843.9|5845.68|5845.68|5843.9|5843.9|0
1646131120000|2022-03-01 10:38:40|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|0
1646131210000|2022-03-01 10:40:10|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1646131230000|2022-03-01 10:40:30|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1646131280000|2022-03-01 10:41:20|5841.8|5841.8|5843.09|5843.09|5843.09|5843.09|5841.8|5841.8|0
1646131300000|2022-03-01 10:41:40|5842.44|5842.44|5843.58|5843.58|5843.58|5843.58|5841.8|5841.8|0
1646131390000|2022-03-01 10:43:10|5845.35|5845.35|5846.97|5846.97|5846.97|5846.97|5845.35|5845.35|0
1646131400000|2022-03-01 10:43:20|5848.75|5848.75|5850.21|5850.21|5850.53|5850.53|5848.75|5848.75|0
1646131410000|2022-03-01 10:43:30|5848.43|5848.43|5848.43|5848.43|5850.21|5850.21|5848.43|5848.43|0
1646131450000|2022-03-01 10:44:10|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1646131480000|2022-03-01 10:44:40|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|0
1646131510000|2022-03-01 10:45:10|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|0
1646131520000|2022-03-01 10:45:20|5847.78|5847.78|5847.46|5847.46|5847.78|5847.78|5847.46|5847.46|0
1646131530000|2022-03-01 10:45:30|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1646131640000|2022-03-01 10:47:20|5849.88|5849.88|5850.21|5850.21|5850.21|5850.21|5849.88|5849.88|0
1646131660000|2022-03-01 10:47:40|5851.99|5851.99|5852.96|5852.96|5852.96|5852.96|5851.99|5851.99|0
1646131700000|2022-03-01 10:48:20|5854.74|5854.74|5854.74|5854.74|5856.51|5856.51|5854.74|5854.74|0
1646131740000|2022-03-01 10:49:00|5852.96|5852.96|5854.09|5854.09|5854.74|5854.74|5852.96|5852.96|0
1646131760000|2022-03-01 10:49:20|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|0
1646131780000|2022-03-01 10:49:40|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1646131870000|2022-03-01 10:51:10|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|0
1646131950000|2022-03-01 10:52:30|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|0
1646131960000|2022-03-01 10:52:40|5863.47|5863.47|5864.12|5864.12|5864.12|5864.12|5863.47|5863.47|0
1646131990000|2022-03-01 10:53:10|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1646132040000|2022-03-01 10:54:00|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1646132150000|2022-03-01 10:55:50|5865.9|5865.9|5866.54|5866.54|5866.54|5866.54|5865.9|5865.9|0
1646132160000|2022-03-01 10:56:00|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1646132170000|2022-03-01 10:56:10|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1646132180000|2022-03-01 10:56:20|5871.23|5871.23|5876.57|5876.57|5876.57|5876.57|5871.23|5871.23|0
1646132190000|2022-03-01 10:56:30|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1646132200000|2022-03-01 10:56:40|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1646132210000|2022-03-01 10:56:50|5870.91|5870.91|5869.13|5869.13|5870.91|5870.91|5869.13|5869.13|0
1646132230000|2022-03-01 10:57:10|5867.35|5867.35|5871.23|5871.23|5871.23|5871.23|5867.35|5867.35|0
1646132260000|2022-03-01 10:57:40|5871.56|5871.56|5869.78|5869.78|5871.56|5871.56|5869.78|5869.78|0
1646132270000|2022-03-01 10:57:50|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1646132280000|2022-03-01 10:58:00|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1646132330000|2022-03-01 10:58:50|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1646132340000|2022-03-01 10:59:00|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1646132360000|2022-03-01 10:59:20|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1646132480000|2022-03-01 11:01:20|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1646132520000|2022-03-01 11:02:00|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646132530000|2022-03-01 11:02:10|5874.47|5874.47|5870.91|5870.91|5874.47|5874.47|5870.91|5870.91|0
1646132660000|2022-03-01 11:04:20|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1646132670000|2022-03-01 11:04:30|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|0
1646132690000|2022-03-01 11:04:50|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646132710000|2022-03-01 11:05:10|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|5874.47|0
1646132780000|2022-03-01 11:06:20|5873.82|5873.82|5873.17|5873.17|5873.82|5873.82|5873.17|5873.17|0
1646132790000|2022-03-01 11:06:30|5871.39|5871.39|5870.74|5870.74|5871.39|5871.39|5870.74|5870.74|0
1646132800000|2022-03-01 11:06:40|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1646132810000|2022-03-01 11:06:50|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1646132820000|2022-03-01 11:07:00|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646132910000|2022-03-01 11:08:30|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|0
1646132930000|2022-03-01 11:08:50|5862.17|5862.17|5860.4|5860.4|5862.17|5862.17|5860.4|5860.4|0
1646132940000|2022-03-01 11:09:00|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1646132990000|2022-03-01 11:09:50|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646133000000|2022-03-01 11:10:00|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1646133030000|2022-03-01 11:10:30|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1646133040000|2022-03-01 11:10:40|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|0
1646133270000|2022-03-01 11:14:30|5858.62|5858.62|5859.26|5859.26|5859.26|5859.26|5858.62|5858.62|0
1646133330000|2022-03-01 11:15:30|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646133480000|2022-03-01 11:18:00|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646133490000|2022-03-01 11:18:10|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1646133660000|2022-03-01 11:21:00|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1646133840000|2022-03-01 11:24:00|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|0
1646133930000|2022-03-01 11:25:30|5867.83|5867.83|5869.13|5869.13|5869.13|5869.13|5867.83|5867.83|0
1646133940000|2022-03-01 11:25:40|5868.16|5868.16|5868.81|5868.81|5868.81|5868.81|5868.16|5868.16|0
1646133950000|2022-03-01 11:25:50|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646134030000|2022-03-01 11:27:10|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1646134040000|2022-03-01 11:27:20|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646134140000|2022-03-01 11:29:00|5869.29|5869.29|5867.51|5867.51|5869.29|5869.29|5867.51|5867.51|0
1646134190000|2022-03-01 11:29:50|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|0
1646134300000|2022-03-01 11:31:40|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1646134320000|2022-03-01 11:32:00|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1646134450000|2022-03-01 11:34:10|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1646134470000|2022-03-01 11:34:30|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1646134520000|2022-03-01 11:35:20|5875.27|5875.27|5874.3|5874.3|5875.27|5875.27|5874.3|5874.3|0
1646134580000|2022-03-01 11:36:20|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|0
1646134590000|2022-03-01 11:36:30|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|0
1646134620000|2022-03-01 11:37:00|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1646134640000|2022-03-01 11:37:20|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|0
1646134710000|2022-03-01 11:38:30|5865.41|5865.41|5865.73|5865.73|5865.73|5865.73|5865.41|5865.41|0
1646134750000|2022-03-01 11:39:10|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646134840000|2022-03-01 11:40:40|5865.73|5865.73|5863.95|5863.95|5865.73|5865.73|5863.95|5863.95|0
1646134850000|2022-03-01 11:40:50|5862.17|5862.17|5857.97|5857.97|5862.17|5862.17|5857.97|5857.97|0
1646134860000|2022-03-01 11:41:00|5856.19|5856.19|5855.87|5855.87|5857.65|5857.65|5855.87|5855.87|0
1646134900000|2022-03-01 11:41:40|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646134950000|2022-03-01 11:42:30|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1646134960000|2022-03-01 11:42:40|5857.65|5857.65|5859.42|5859.42|5859.42|5859.42|5857.65|5857.65|0
1646134970000|2022-03-01 11:42:50|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1646135000000|2022-03-01 11:43:20|5861.2|5861.2|5859.42|5859.42|5861.2|5861.2|5859.42|5859.42|0
1646135030000|2022-03-01 11:43:50|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646135050000|2022-03-01 11:44:10|5857|5857|5857|5857|5857|5857|5857|5857|0
1646135070000|2022-03-01 11:44:30|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1646135080000|2022-03-01 11:44:40|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1646135090000|2022-03-01 11:44:50|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1646135100000|2022-03-01 11:45:00|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1646135140000|2022-03-01 11:45:40|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1646135170000|2022-03-01 11:46:10|5846|5846|5842.93|5842.93|5846|5846|5842.93|5842.93|0
1646135180000|2022-03-01 11:46:20|5841.15|5841.15|5839.37|5839.37|5841.15|5841.15|5839.37|5839.37|0
1646135190000|2022-03-01 11:46:30|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1646135230000|2022-03-01 11:47:10|5836.3|5836.3|5839.05|5839.05|5839.05|5839.05|5836.3|5836.3|0
1646135260000|2022-03-01 11:47:40|5840.83|5840.83|5842.61|5842.61|5842.61|5842.61|5840.83|5840.83|0
1646135270000|2022-03-01 11:47:50|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1646135410000|2022-03-01 11:50:10|5842.61|5842.61|5840.83|5840.83|5842.61|5842.61|5840.83|5840.83|0
1646135430000|2022-03-01 11:50:30|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|0
1646135460000|2022-03-01 11:51:00|5840.83|5840.83|5839.05|5839.05|5840.83|5840.83|5839.05|5839.05|0
1646135490000|2022-03-01 11:51:30|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1646135530000|2022-03-01 11:52:10|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|0
1646135540000|2022-03-01 11:52:20|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1646135560000|2022-03-01 11:52:40|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|0
1646135610000|2022-03-01 11:53:30|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1646135640000|2022-03-01 11:54:00|5832.74|5832.74|5829.18|5829.18|5832.74|5832.74|5829.18|5829.18|0
1646135660000|2022-03-01 11:54:20|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|0
1646135740000|2022-03-01 11:55:40|5825.14|5825.14|5823.36|5823.36|5825.14|5825.14|5823.36|5823.36|0
1646135750000|2022-03-01 11:55:50|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1646135760000|2022-03-01 11:56:00|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|0
1646135840000|2022-03-01 11:57:20|5829.67|5829.67|5829.34|5829.34|5829.67|5829.67|5829.34|5829.34|0
1646135850000|2022-03-01 11:57:30|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|0
1646135890000|2022-03-01 11:58:10|5834.68|5834.68|5836.46|5836.46|5836.46|5836.46|5834.68|5834.68|0
1646135900000|2022-03-01 11:58:20|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|0
1646135910000|2022-03-01 11:58:30|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|0
1646135940000|2022-03-01 11:59:00|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1646135950000|2022-03-01 11:59:10|5838.88|5838.88|5839.53|5839.53|5839.53|5839.53|5838.88|5838.88|0
1646135990000|2022-03-01 11:59:50|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|0
1646136010000|2022-03-01 12:00:10|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1646136050000|2022-03-01 12:00:50|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1646136150000|2022-03-01 12:02:30|5844.22|5844.22|5842.44|5842.44|5844.22|5844.22|5842.44|5842.44|0
1646136200000|2022-03-01 12:03:20|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1646136240000|2022-03-01 12:04:00|5843.57|5843.57|5845.68|5845.68|5845.68|5845.68|5843.57|5843.57|0
1646136260000|2022-03-01 12:04:20|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1646136300000|2022-03-01 12:05:00|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1646136360000|2022-03-01 12:06:00|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1646136380000|2022-03-01 12:06:20|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|0
1646136420000|2022-03-01 12:07:00|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1646136430000|2022-03-01 12:07:10|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|0
1646136440000|2022-03-01 12:07:20|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.22|5844.22|0
1646136470000|2022-03-01 12:07:50|5846.65|5846.65|5846.65|5846.65|5846.65|5846.65|5846.65|5846.65|0
1646136520000|2022-03-01 12:08:40|5843.09|5843.09|5840.66|5840.66|5843.09|5843.09|5840.66|5840.66|0
1646136560000|2022-03-01 12:09:20|5841.31|5841.31|5844.87|5844.87|5844.87|5844.87|5841.31|5841.31|0
1646136700000|2022-03-01 12:11:40|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1646136750000|2022-03-01 12:12:30|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1646136780000|2022-03-01 12:13:00|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1646136810000|2022-03-01 12:13:30|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1646136820000|2022-03-01 12:13:40|5846|5846|5846|5846|5846|5846|5846|5846|0
1646136850000|2022-03-01 12:14:10|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1646136890000|2022-03-01 12:14:50|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|0
1646136990000|2022-03-01 12:16:30|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|0
1646137130000|2022-03-01 12:18:50|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1646137140000|2022-03-01 12:19:00|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5836.78|5836.78|0
1646137240000|2022-03-01 12:20:40|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1646137260000|2022-03-01 12:21:00|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1646137280000|2022-03-01 12:21:20|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1646137300000|2022-03-01 12:21:40|5840.83|5840.83|5840.18|5840.18|5840.83|5840.83|5840.18|5840.18|0
1646137310000|2022-03-01 12:21:50|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1646137350000|2022-03-01 12:22:30|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|0
1646137380000|2022-03-01 12:23:00|5842.77|5842.77|5842.12|5842.12|5842.77|5842.77|5842.12|5842.12|0
1646137420000|2022-03-01 12:23:40|5845.68|5845.68|5845.68|5845.68|5845.68|5845.68|5845.68|5845.68|0
1646137460000|2022-03-01 12:24:20|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1646137500000|2022-03-01 12:25:00|5846.33|5846.33|5845.35|5845.35|5846.33|5846.33|5845.35|5845.35|0
1646137570000|2022-03-01 12:26:10|5847.13|5847.13|5845.35|5845.35|5847.13|5847.13|5845.35|5845.35|0
1646137680000|2022-03-01 12:28:00|5846.65|5846.65|5852.31|5852.31|5852.31|5852.31|5846.65|5846.65|0
1646137690000|2022-03-01 12:28:10|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1646137700000|2022-03-01 12:28:20|5852.63|5852.63|5852.96|5852.96|5852.96|5852.96|5852.63|5852.63|0
1646137840000|2022-03-01 12:30:40|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1646137880000|2022-03-01 12:31:20|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646137910000|2022-03-01 12:31:50|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646137920000|2022-03-01 12:32:00|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646137980000|2022-03-01 12:33:00|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1646138050000|2022-03-01 12:34:10|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646138060000|2022-03-01 12:34:20|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1646138090000|2022-03-01 12:34:50|5850.85|5850.85|5851.5|5851.5|5851.5|5851.5|5850.85|5850.85|0
1646138100000|2022-03-01 12:35:00|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646138140000|2022-03-01 12:35:40|5849.08|5849.08|5845.52|5845.52|5849.08|5849.08|5845.52|5845.52|0
1646138190000|2022-03-01 12:36:30|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1646138220000|2022-03-01 12:37:00|5847.3|5847.3|5846|5846|5847.3|5847.3|5846|5846|0
1646138300000|2022-03-01 12:38:20|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1646138330000|2022-03-01 12:38:50|5846|5846|5846|5846|5846|5846|5846|5846|0
1646138350000|2022-03-01 12:39:10|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1646138390000|2022-03-01 12:39:50|5849.56|5849.56|5847.78|5847.78|5849.56|5849.56|5847.78|5847.78|0
1646138430000|2022-03-01 12:40:30|5846|5846|5846|5846|5846|5846|5846|5846|0
1646138510000|2022-03-01 12:41:50|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1646138610000|2022-03-01 12:43:30|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1646138660000|2022-03-01 12:44:20|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1646138670000|2022-03-01 12:44:30|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1646138750000|2022-03-01 12:45:50|5848.91|5848.91|5847.13|5847.13|5848.91|5848.91|5847.13|5847.13|0
1646138820000|2022-03-01 12:47:00|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1646138830000|2022-03-01 12:47:10|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1646138840000|2022-03-01 12:47:20|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|0
1646138870000|2022-03-01 12:47:50|5840.02|5840.02|5838.24|5838.24|5840.02|5840.02|5838.24|5838.24|0
1646138930000|2022-03-01 12:48:50|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1646138940000|2022-03-01 12:49:00|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|0
1646138960000|2022-03-01 12:49:20|5845.35|5845.35|5846.33|5846.33|5846.33|5846.33|5845.35|5845.35|0
1646139010000|2022-03-01 12:50:10|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|0
1646139020000|2022-03-01 12:50:20|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1646139090000|2022-03-01 12:51:30|5846|5846|5846|5846|5846|5846|5846|5846|0
1646139100000|2022-03-01 12:51:40|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1646139140000|2022-03-01 12:52:20|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1646139150000|2022-03-01 12:52:30|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|0
1646139180000|2022-03-01 12:53:00|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|0
1646139190000|2022-03-01 12:53:10|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1646139220000|2022-03-01 12:53:40|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|0
1646139250000|2022-03-01 12:54:10|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1646139290000|2022-03-01 12:54:50|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|5841.47|0
1646139330000|2022-03-01 12:55:30|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1646139490000|2022-03-01 12:58:10|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1646139550000|2022-03-01 12:59:10|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1646139560000|2022-03-01 12:59:20|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1646139590000|2022-03-01 12:59:50|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1646139610000|2022-03-01 13:00:10|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1646139720000|2022-03-01 13:02:00|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1646139740000|2022-03-01 13:02:20|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1646139750000|2022-03-01 13:02:30|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|0
1646139760000|2022-03-01 13:02:40|5833.71|5833.71|5833.39|5833.39|5833.71|5833.71|5833.39|5833.39|0
1646139810000|2022-03-01 13:03:30|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1646139820000|2022-03-01 13:03:40|5837.59|5837.59|5834.04|5834.04|5837.59|5837.59|5834.04|5834.04|0
1646139850000|2022-03-01 13:04:10|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1646139920000|2022-03-01 13:05:20|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1646139980000|2022-03-01 13:06:20|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|0
1646140010000|2022-03-01 13:06:50|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|0
1646140020000|2022-03-01 13:07:00|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|0
1646140050000|2022-03-01 13:07:30|5834.52|5834.52|5833.87|5833.87|5834.52|5834.52|5833.87|5833.87|0
1646140080000|2022-03-01 13:08:00|5833.55|5833.55|5832.58|5832.58|5833.55|5833.55|5832.58|5832.58|0
1646140110000|2022-03-01 13:08:30|5834.36|5834.36|5835.33|5835.33|5835.33|5835.33|5834.36|5834.36|0
1646140130000|2022-03-01 13:08:50|5835|5835|5835|5835|5835|5835|5835|5835|0
1646140140000|2022-03-01 13:09:00|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1646140150000|2022-03-01 13:09:10|5835|5835|5835|5835|5835|5835|5835|5835|0
1646140160000|2022-03-01 13:09:20|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1646140250000|2022-03-01 13:10:50|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1646140260000|2022-03-01 13:11:00|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1646140290000|2022-03-01 13:11:30|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|0
1646140320000|2022-03-01 13:12:00|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|0
1646140350000|2022-03-01 13:12:30|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1646140430000|2022-03-01 13:13:50|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1646140510000|2022-03-01 13:15:10|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1646140520000|2022-03-01 13:15:20|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|0
1646140600000|2022-03-01 13:16:40|5847.29|5847.29|5849.07|5849.07|5849.07|5849.07|5847.29|5847.29|0
1646140610000|2022-03-01 13:16:50|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646140620000|2022-03-01 13:17:00|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|0
1646140630000|2022-03-01 13:17:10|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646140770000|2022-03-01 13:19:30|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646140800000|2022-03-01 13:20:00|5850.85|5850.85|5851.5|5851.5|5851.5|5851.5|5850.85|5850.85|0
1646140830000|2022-03-01 13:20:30|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|0
1646141050000|2022-03-01 13:24:10|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|0
1646141090000|2022-03-01 13:24:50|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1646141100000|2022-03-01 13:25:00|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|0
1646141120000|2022-03-01 13:25:20|5856.83|5856.83|5856.19|5856.19|5857.16|5857.16|5856.19|5856.19|0
1646141130000|2022-03-01 13:25:30|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|0
1646141140000|2022-03-01 13:25:40|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1646141200000|2022-03-01 13:26:40|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646141220000|2022-03-01 13:27:00|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1646141230000|2022-03-01 13:27:10|5857|5857|5857|5857|5857|5857|5857|5857|0
1646141250000|2022-03-01 13:27:30|5855.22|5855.22|5854.57|5854.57|5855.22|5855.22|5854.57|5854.57|0
1646141330000|2022-03-01 13:28:50|5856.35|5856.35|5857|5857|5857|5857|5856.35|5856.35|0
1646141350000|2022-03-01 13:29:10|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646141360000|2022-03-01 13:29:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1646141390000|2022-03-01 13:29:50|5858.61|5858.61|5860.39|5860.39|5860.39|5860.39|5858.61|5858.61|0
1646141430000|2022-03-01 13:30:30|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1646141460000|2022-03-01 13:31:00|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.49|5862.49|0
1646141470000|2022-03-01 13:31:10|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1646141500000|2022-03-01 13:31:40|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646141570000|2022-03-01 13:32:50|5860.72|5860.72|5863.47|5863.47|5863.47|5863.47|5860.72|5860.72|0
1646141650000|2022-03-01 13:34:10|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646141660000|2022-03-01 13:34:20|5865.89|5865.89|5867.67|5867.67|5867.67|5867.67|5865.89|5865.89|0
1646141750000|2022-03-01 13:35:50|5865.89|5865.89|5867.67|5867.67|5867.67|5867.67|5865.89|5865.89|0
1646141880000|2022-03-01 13:38:00|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1646141910000|2022-03-01 13:38:30|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1646141980000|2022-03-01 13:39:40|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1646142050000|2022-03-01 13:40:50|5863.79|5863.79|5864.11|5864.11|5864.44|5864.44|5863.79|5863.79|0
1646142100000|2022-03-01 13:41:40|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646142180000|2022-03-01 13:43:00|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1646142260000|2022-03-01 13:44:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1646142290000|2022-03-01 13:44:50|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1646142330000|2022-03-01 13:45:30|5866.54|5866.54|5868.32|5868.32|5868.32|5868.32|5866.54|5866.54|0
1646142380000|2022-03-01 13:46:20|5864.76|5864.76|5866.54|5866.54|5866.54|5866.54|5864.76|5864.76|0
1646142430000|2022-03-01 13:47:10|5866.22|5866.22|5864.44|5864.44|5866.22|5866.22|5864.44|5864.44|0
1646142440000|2022-03-01 13:47:20|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1646142540000|2022-03-01 13:49:00|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1646142570000|2022-03-01 13:49:30|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|0
1646142610000|2022-03-01 13:50:10|5861.36|5861.36|5859.26|5859.26|5861.36|5861.36|5859.26|5859.26|0
1646142620000|2022-03-01 13:50:20|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1646142630000|2022-03-01 13:50:30|5862.01|5862.01|5863.79|5863.79|5863.79|5863.79|5862.01|5862.01|0
1646142650000|2022-03-01 13:50:50|5860.23|5860.23|5862.01|5862.01|5862.01|5862.01|5860.23|5860.23|0
1646142660000|2022-03-01 13:51:00|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1646142670000|2022-03-01 13:51:10|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646142700000|2022-03-01 13:51:40|5860.23|5860.23|5862.98|5862.98|5862.98|5862.98|5860.23|5860.23|0
1646142710000|2022-03-01 13:51:50|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1646142720000|2022-03-01 13:52:00|5857.65|5857.65|5855.22|5855.22|5857.65|5857.65|5855.22|5855.22|0
1646142730000|2022-03-01 13:52:10|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1646142750000|2022-03-01 13:52:30|5857|5857|5855.22|5855.22|5857|5857|5855.22|5855.22|0
1646142800000|2022-03-01 13:53:20|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1646142810000|2022-03-01 13:53:30|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1646142860000|2022-03-01 13:54:20|5854.9|5854.9|5856.67|5856.67|5856.67|5856.67|5854.9|5854.9|0
1646142890000|2022-03-01 13:54:50|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5856.67|5856.67|0
1646142900000|2022-03-01 13:55:00|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|0
1646142940000|2022-03-01 13:55:40|5860.88|5860.88|5862.66|5862.66|5862.66|5862.66|5860.88|5860.88|0
1646142950000|2022-03-01 13:55:50|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1646142990000|2022-03-01 13:56:30|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1646143050000|2022-03-01 13:57:30|5863.79|5863.79|5863.79|5863.79|5863.79|5863.79|5863.79|5863.79|0
1646143150000|2022-03-01 13:59:10|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1646143190000|2022-03-01 13:59:50|5858.45|5858.45|5856.67|5856.67|5858.45|5858.45|5856.67|5856.67|0
1646143240000|2022-03-01 14:00:40|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1646143250000|2022-03-01 14:00:50|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1646143280000|2022-03-01 14:01:20|5857.48|5857.48|5859.58|5859.58|5859.58|5859.58|5857.48|5857.48|0
1646143300000|2022-03-01 14:01:40|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|0
1646143320000|2022-03-01 14:02:00|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|5858.13|0
1646143380000|2022-03-01 14:03:00|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|0
1646143390000|2022-03-01 14:03:10|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1646143420000|2022-03-01 14:03:40|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1646143430000|2022-03-01 14:03:50|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1646143570000|2022-03-01 14:06:10|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1646143590000|2022-03-01 14:06:30|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1646143610000|2022-03-01 14:06:50|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1646143620000|2022-03-01 14:07:00|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|0
1646143640000|2022-03-01 14:07:20|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1646143690000|2022-03-01 14:08:10|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1646143700000|2022-03-01 14:08:20|5854.41|5854.41|5856.19|5856.19|5856.19|5856.19|5854.41|5854.41|0
1646143720000|2022-03-01 14:08:40|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646143740000|2022-03-01 14:09:00|5851.66|5851.66|5849.88|5849.88|5851.66|5851.66|5849.88|5849.88|0
1646143760000|2022-03-01 14:09:20|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1646143770000|2022-03-01 14:09:30|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1646143800000|2022-03-01 14:10:00|5845.68|5845.68|5847.45|5847.45|5847.45|5847.45|5845.68|5845.68|0
1646143810000|2022-03-01 14:10:10|5846.81|5846.81|5848.59|5848.59|5848.59|5848.59|5846.81|5846.81|0
1646143880000|2022-03-01 14:11:20|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|0
1646143910000|2022-03-01 14:11:50|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|0
1646143920000|2022-03-01 14:12:00|5850.36|5850.36|5846.81|5846.81|5850.36|5850.36|5846.81|5846.81|0
1646143940000|2022-03-01 14:12:20|5848.59|5848.59|5846.81|5846.81|5848.59|5848.59|5846.81|5846.81|0
1646143950000|2022-03-01 14:12:30|5848.59|5848.59|5846.81|5846.81|5848.59|5848.59|5846.81|5846.81|0
1646143960000|2022-03-01 14:12:40|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|0
1646143990000|2022-03-01 14:13:10|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1646144020000|2022-03-01 14:13:40|5848.59|5848.59|5846.81|5846.81|5848.59|5848.59|5846.81|5846.81|0
1646144070000|2022-03-01 14:14:30|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1646144080000|2022-03-01 14:14:40|5847.13|5847.13|5850.36|5850.36|5850.36|5850.36|5847.13|5847.13|0
1646144100000|2022-03-01 14:15:00|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|0
1646144110000|2022-03-01 14:15:10|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|0
1646144130000|2022-03-01 14:15:30|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|0
1646144180000|2022-03-01 14:16:20|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1646144190000|2022-03-01 14:16:30|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|0
1646144210000|2022-03-01 14:16:50|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|0
1646144230000|2022-03-01 14:17:10|5855.05|5855.05|5858.61|5858.61|5858.61|5858.61|5855.05|5855.05|0
1646144260000|2022-03-01 14:17:40|5860.39|5860.39|5860.07|5860.07|5860.39|5860.39|5860.07|5860.07|0
1646144390000|2022-03-01 14:19:50|5859.42|5859.42|5858.77|5858.77|5859.42|5859.42|5858.77|5858.77|0
1646144420000|2022-03-01 14:20:20|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|0
1646144440000|2022-03-01 14:20:40|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1646144470000|2022-03-01 14:21:10|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|0
1646144580000|2022-03-01 14:23:00|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1646144590000|2022-03-01 14:23:10|5861.36|5861.36|5861.68|5861.68|5861.68|5861.68|5861.36|5861.36|0
1646144600000|2022-03-01 14:23:20|5861.03|5861.03|5868.15|5868.15|5868.15|5868.15|5861.03|5861.03|0
1646144620000|2022-03-01 14:23:40|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|0
1646144650000|2022-03-01 14:24:10|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|0
1646144700000|2022-03-01 14:25:00|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|0
1646144710000|2022-03-01 14:25:10|5860.39|5860.39|5859.74|5859.74|5860.39|5860.39|5859.74|5859.74|0
1646144720000|2022-03-01 14:25:20|5861.52|5861.52|5862.16|5862.16|5862.16|5862.16|5861.52|5861.52|0
1646144880000|2022-03-01 14:28:00|5861.84|5861.84|5861.84|5861.84|5861.84|5861.84|5861.84|5861.84|0
1646144940000|2022-03-01 14:29:00|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|0
1646144950000|2022-03-01 14:29:10|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|0
1646144980000|2022-03-01 14:29:40|5869.6|5869.6|5869.6|5869.6|5871.38|5871.38|5869.6|5869.6|0
1646144990000|2022-03-01 14:29:50|5868.96|5868.96|5867.18|5867.18|5868.96|5868.96|5867.18|5867.18|0
1646145000000|2022-03-01 14:30:00|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|0
1646145010000|2022-03-01 14:30:10|5867.18|5867.18|5867.18|5867.18|5872.51|5872.51|5867.18|5867.18|0
1646145030000|2022-03-01 14:30:30|5868.96|5868.96|5865.4|5865.4|5868.96|5868.96|5865.4|5865.4|0
1646145050000|2022-03-01 14:30:50|5865.72|5865.72|5866.05|5866.05|5866.05|5866.05|5865.72|5865.72|0
1646145060000|2022-03-01 14:31:00|5869.6|5869.6|5867.82|5867.82|5869.6|5869.6|5867.82|5867.82|0
1646145080000|2022-03-01 14:31:20|5873.16|5873.16|5869.6|5869.6|5873.16|5873.16|5869.6|5869.6|0
1646145120000|2022-03-01 14:32:00|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.5|5867.5|0
1646145130000|2022-03-01 14:32:10|5867.5|5867.5|5867.5|5867.5|5867.82|5867.82|5867.5|5867.5|0
1646145180000|2022-03-01 14:33:00|5863.94|5863.94|5858.61|5858.61|5863.94|5863.94|5858.61|5858.61|0
1646145190000|2022-03-01 14:33:10|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|5862.16|0
1646145210000|2022-03-01 14:33:30|5860.39|5860.39|5858.61|5858.61|5860.39|5860.39|5858.61|5858.61|0
1646145230000|2022-03-01 14:33:50|5860.39|5860.39|5863.94|5863.94|5863.94|5863.94|5860.39|5860.39|0
1646145240000|2022-03-01 14:34:00|5865.72|5865.72|5866.69|5866.69|5866.69|5866.69|5865.72|5865.72|0
1646145250000|2022-03-01 14:34:10|5870.25|5870.25|5873.81|5873.81|5873.81|5873.81|5870.25|5870.25|0
1646145280000|2022-03-01 14:34:40|5879.14|5879.14|5879.31|5879.31|5881.73|5881.73|5879.14|5879.14|0
1646145290000|2022-03-01 14:34:50|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|0
1646145310000|2022-03-01 14:35:10|5888.2|5888.2|5885.62|5885.62|5889.17|5889.17|5885.62|5885.62|0
1646145320000|2022-03-01 14:35:20|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|0
1646145360000|2022-03-01 14:36:00|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|0
1646145380000|2022-03-01 14:36:20|5887.39|5887.39|5888.36|5888.36|5888.36|5888.36|5887.39|5887.39|0
1646145420000|2022-03-01 14:37:00|5888.69|5888.69|5889.01|5889.01|5889.01|5889.01|5888.69|5888.69|0
1646145440000|2022-03-01 14:37:20|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1646145490000|2022-03-01 14:38:10|5887.23|5887.23|5889.01|5889.01|5889.01|5889.01|5887.23|5887.23|0
1646145500000|2022-03-01 14:38:20|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|0
1646145510000|2022-03-01 14:38:30|5888.2|5888.2|5889.18|5889.18|5889.18|5889.18|5888.2|5888.2|0
1646145540000|2022-03-01 14:39:00|5889.5|5889.5|5889.5|5889.5|5889.5|5889.5|5889.5|5889.5|0
1646145550000|2022-03-01 14:39:10|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|0
1646145560000|2022-03-01 14:39:20|5887.4|5887.4|5889.18|5889.18|5889.18|5889.18|5887.4|5887.4|0
1646145590000|2022-03-01 14:39:50|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|0
1646145600000|2022-03-01 14:40:00|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|0
1646145610000|2022-03-01 14:40:10|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|0
1646145630000|2022-03-01 14:40:30|5883.19|5883.19|5881.41|5881.41|5883.19|5883.19|5881.41|5881.41|0
1646145640000|2022-03-01 14:40:40|5879.79|5879.79|5875.91|5875.91|5879.79|5879.79|5875.91|5875.91|0
1646145650000|2022-03-01 14:40:50|5876.56|5876.56|5876.88|5876.88|5876.88|5876.88|5876.56|5876.56|0
1646145670000|2022-03-01 14:41:10|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|0
1646145680000|2022-03-01 14:41:20|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1646145720000|2022-03-01 14:42:00|5878.66|5878.66|5880.44|5880.44|5880.44|5880.44|5878.66|5878.66|0
1646145730000|2022-03-01 14:42:10|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|5880.77|0
1646145760000|2022-03-01 14:42:40|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1646145770000|2022-03-01 14:42:50|5871.23|5871.23|5873|5873|5873|5873|5871.23|5871.23|0
1646145780000|2022-03-01 14:43:00|5874.78|5874.78|5878.34|5878.34|5878.34|5878.34|5874.78|5874.78|0
1646145800000|2022-03-01 14:43:20|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1646145850000|2022-03-01 14:44:10|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|0
1646145860000|2022-03-01 14:44:20|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1646145870000|2022-03-01 14:44:30|5871.39|5871.39|5871.71|5871.71|5871.71|5871.71|5871.39|5871.39|0
1646145880000|2022-03-01 14:44:40|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|0
1646145890000|2022-03-01 14:44:50|5868.15|5868.15|5869.93|5869.93|5869.93|5869.93|5868.15|5868.15|0
1646145900000|2022-03-01 14:45:00|5871.71|5871.71|5874.14|5874.14|5874.14|5874.14|5871.71|5871.71|0
1646145910000|2022-03-01 14:45:10|5870.58|5870.58|5869.93|5869.93|5870.58|5870.58|5869.93|5869.93|0
1646145920000|2022-03-01 14:45:20|5864.27|5864.27|5866.05|5866.05|5866.05|5866.05|5864.27|5864.27|0
1646145930000|2022-03-01 14:45:30|5865.4|5865.4|5863.62|5863.62|5865.4|5865.4|5861.84|5861.84|0
1646145940000|2022-03-01 14:45:40|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|0
1646145970000|2022-03-01 14:46:10|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|0
1646145980000|2022-03-01 14:46:20|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646146000000|2022-03-01 14:46:40|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1646146020000|2022-03-01 14:47:00|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|0
1646146030000|2022-03-01 14:47:10|5856.34|5856.34|5860.87|5860.87|5860.87|5860.87|5856.34|5856.34|0
1646146050000|2022-03-01 14:47:30|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1646146060000|2022-03-01 14:47:40|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|0
1646146110000|2022-03-01 14:48:30|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1646146130000|2022-03-01 14:48:50|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1646146150000|2022-03-01 14:49:10|5865.08|5865.08|5861.52|5861.52|5865.08|5865.08|5861.52|5861.52|0
1646146170000|2022-03-01 14:49:30|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1646146190000|2022-03-01 14:49:50|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1646146200000|2022-03-01 14:50:00|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1646146220000|2022-03-01 14:50:20|5863.46|5863.46|5863.14|5863.14|5863.46|5863.46|5863.14|5863.14|0
1646146230000|2022-03-01 14:50:30|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1646146240000|2022-03-01 14:50:40|5864.59|5864.59|5862.82|5862.82|5864.59|5864.59|5862.82|5862.82|0
1646146260000|2022-03-01 14:51:00|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|0
1646146270000|2022-03-01 14:51:10|5861.68|5861.68|5859.09|5859.09|5861.68|5861.68|5855.54|5855.54|0
1646146300000|2022-03-01 14:51:40|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646146310000|2022-03-01 14:51:50|5855.54|5855.54|5853.11|5853.11|5855.54|5855.54|5853.11|5853.11|0
1646146320000|2022-03-01 14:52:00|5851.33|5851.33|5853.11|5853.11|5853.11|5853.11|5851.33|5851.33|0
1646146330000|2022-03-01 14:52:10|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646146350000|2022-03-01 14:52:30|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|0
1646146370000|2022-03-01 14:52:50|5854.89|5854.89|5856.67|5856.67|5856.67|5856.67|5854.89|5854.89|0
1646146390000|2022-03-01 14:53:10|5858.45|5858.45|5858.77|5858.77|5858.77|5858.77|5858.45|5858.45|0
1646146410000|2022-03-01 14:53:30|5856.99|5856.99|5853.43|5853.43|5856.99|5856.99|5853.43|5853.43|0
1646146440000|2022-03-01 14:54:00|5855.21|5855.21|5853.43|5853.43|5855.21|5855.21|5853.43|5853.43|0
1646146460000|2022-03-01 14:54:20|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1646146470000|2022-03-01 14:54:30|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|0
1646146490000|2022-03-01 14:54:50|5855.21|5855.21|5855.86|5855.86|5855.86|5855.86|5855.21|5855.21|0
1646146500000|2022-03-01 14:55:00|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|0
1646146510000|2022-03-01 14:55:10|5855.86|5855.86|5851.66|5851.66|5855.86|5855.86|5849.88|5849.88|0
1646146550000|2022-03-01 14:55:50|5853.43|5853.43|5855.54|5855.54|5855.54|5855.54|5853.43|5853.43|0
1646146570000|2022-03-01 14:56:10|5857.32|5857.32|5855.54|5855.54|5857.32|5857.32|5855.54|5855.54|0
1646146580000|2022-03-01 14:56:20|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|0
1646146590000|2022-03-01 14:56:30|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1646146600000|2022-03-01 14:56:40|5857.64|5857.64|5854.08|5854.08|5859.42|5859.42|5854.08|5854.08|0
1646146610000|2022-03-01 14:56:50|5855.86|5855.86|5859.42|5859.42|5859.42|5859.42|5854.08|5854.08|0
1646146620000|2022-03-01 14:57:00|5857.64|5857.64|5855.86|5855.86|5859.42|5859.42|5855.86|5855.86|0
1646146630000|2022-03-01 14:57:10|5857.16|5857.16|5856.83|5856.83|5857.16|5857.16|5856.83|5856.83|0
1646146640000|2022-03-01 14:57:20|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646146660000|2022-03-01 14:57:40|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1646146680000|2022-03-01 14:58:00|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1646146690000|2022-03-01 14:58:10|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1646146720000|2022-03-01 14:58:40|5856.18|5856.18|5860.39|5860.39|5860.39|5860.39|5856.18|5856.18|0
1646146770000|2022-03-01 14:59:30|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|0
1646146780000|2022-03-01 14:59:40|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1646146790000|2022-03-01 14:59:50|5858.61|5858.61|5860.39|5860.39|5860.39|5860.39|5856.83|5856.83|0
1646146800000|2022-03-01 15:00:00|5861.36|5861.36|5863.14|5863.14|5863.14|5863.14|5861.36|5861.36|0
1646146810000|2022-03-01 15:00:10|5864.92|5864.92|5866.7|5866.7|5871.55|5871.55|5864.92|5864.92|0
1646146840000|2022-03-01 15:00:40|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1646146860000|2022-03-01 15:01:00|5870.25|5870.25|5868.48|5868.48|5870.25|5870.25|5868.48|5868.48|0
1646146880000|2022-03-01 15:01:20|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1646146890000|2022-03-01 15:01:30|5866.37|5866.37|5864.59|5864.59|5866.37|5866.37|5862.82|5862.82|0
1646146930000|2022-03-01 15:02:10|5862.98|5862.98|5861.2|5861.2|5862.98|5862.98|5861.2|5861.2|0
1646146950000|2022-03-01 15:02:30|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1646146970000|2022-03-01 15:02:50|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|0
1646146980000|2022-03-01 15:03:00|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1646146990000|2022-03-01 15:03:10|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|0
1646147030000|2022-03-01 15:03:50|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|0
1646147060000|2022-03-01 15:04:20|5865.73|5865.73|5868.64|5868.64|5868.64|5868.64|5865.73|5865.73|0
1646147080000|2022-03-01 15:04:40|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|0
1646147090000|2022-03-01 15:04:50|5871.23|5871.23|5869.45|5869.45|5871.23|5871.23|5869.45|5869.45|0
1646147100000|2022-03-01 15:05:00|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1646147120000|2022-03-01 15:05:20|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|0
1646147140000|2022-03-01 15:05:40|5873.65|5873.65|5874.3|5874.3|5874.3|5874.3|5873.65|5873.65|0
1646147160000|2022-03-01 15:06:00|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|0
1646147190000|2022-03-01 15:06:30|5874.3|5874.3|5872.52|5872.52|5874.3|5874.3|5872.52|5872.52|0
1646147200000|2022-03-01 15:06:40|5870.74|5870.74|5868.64|5868.64|5870.74|5870.74|5868.64|5868.64|0
1646147250000|2022-03-01 15:07:30|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|0
1646147270000|2022-03-01 15:07:50|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|5866.54|0
1646147280000|2022-03-01 15:08:00|5870.09|5870.09|5872.2|5872.2|5872.2|5872.2|5870.09|5870.09|0
1646147300000|2022-03-01 15:08:20|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1646147340000|2022-03-01 15:09:00|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1646147350000|2022-03-01 15:09:10|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|0
1646147360000|2022-03-01 15:09:20|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1646147390000|2022-03-01 15:09:50|5865.89|5865.89|5864.11|5864.11|5865.89|5865.89|5862.33|5862.33|0
1646147410000|2022-03-01 15:10:10|5860.55|5860.55|5856.67|5856.67|5860.55|5860.55|5856.67|5856.67|0
1646147430000|2022-03-01 15:10:30|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646147450000|2022-03-01 15:10:50|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1646147460000|2022-03-01 15:11:00|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1646147470000|2022-03-01 15:11:10|5857|5857|5859.1|5859.1|5859.1|5859.1|5857|5857|0
1646147480000|2022-03-01 15:11:20|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1646147500000|2022-03-01 15:11:40|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|0
1646147520000|2022-03-01 15:12:00|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1646147530000|2022-03-01 15:12:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1646147550000|2022-03-01 15:12:30|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1646147570000|2022-03-01 15:12:50|5855.7|5855.7|5853.92|5853.92|5855.7|5855.7|5852.14|5852.14|0
1646147580000|2022-03-01 15:13:00|5854.25|5854.25|5856.02|5856.02|5856.02|5856.02|5854.25|5854.25|0
1646147600000|2022-03-01 15:13:20|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1646147630000|2022-03-01 15:13:50|5852.14|5852.14|5853.92|5853.92|5853.92|5853.92|5852.14|5852.14|0
1646147640000|2022-03-01 15:14:00|5852.14|5852.14|5850.04|5850.04|5852.14|5852.14|5850.04|5850.04|0
1646147650000|2022-03-01 15:14:10|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1646147670000|2022-03-01 15:14:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1646147680000|2022-03-01 15:14:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1646147690000|2022-03-01 15:14:50|5847.45|5847.45|5847.78|5847.78|5847.78|5847.78|5847.45|5847.45|0
1646147700000|2022-03-01 15:15:00|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1646147710000|2022-03-01 15:15:10|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1646147740000|2022-03-01 15:15:40|5847.78|5847.78|5846|5846|5847.78|5847.78|5846|5846|0
1646147800000|2022-03-01 15:16:40|5849.56|5849.56|5851.98|5851.98|5851.98|5851.98|5849.56|5849.56|0
1646147810000|2022-03-01 15:16:50|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1646147840000|2022-03-01 15:17:20|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1646147860000|2022-03-01 15:17:40|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1646147870000|2022-03-01 15:17:50|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1646147880000|2022-03-01 15:18:00|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1646147900000|2022-03-01 15:18:20|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5848.27|5848.27|0
1646147920000|2022-03-01 15:18:40|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1646147930000|2022-03-01 15:18:50|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1646147970000|2022-03-01 15:19:30|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1646147990000|2022-03-01 15:19:50|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1646148020000|2022-03-01 15:20:20|5854.25|5854.25|5856.67|5856.67|5856.67|5856.67|5854.25|5854.25|0
1646148030000|2022-03-01 15:20:30|5857|5857|5857|5857|5857|5857|5857|5857|0
1646148040000|2022-03-01 15:20:40|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646148050000|2022-03-01 15:20:50|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646148100000|2022-03-01 15:21:40|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646148110000|2022-03-01 15:21:50|5857.97|5857.97|5861.04|5861.04|5861.04|5861.04|5857.97|5857.97|0
1646148120000|2022-03-01 15:22:00|5860.72|5860.72|5860.72|5860.72|5860.72|5860.72|5860.4|5860.4|0
1646148160000|2022-03-01 15:22:40|5860.07|5860.07|5856.19|5856.19|5860.07|5860.07|5856.19|5856.19|0
1646148190000|2022-03-01 15:23:10|5852.63|5852.63|5850.85|5850.85|5852.63|5852.63|5850.85|5850.85|0
1646148220000|2022-03-01 15:23:40|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1646148260000|2022-03-01 15:24:20|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646148290000|2022-03-01 15:24:50|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646148300000|2022-03-01 15:25:00|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646148320000|2022-03-01 15:25:20|5856.19|5856.19|5857.97|5857.97|5857.97|5857.97|5856.19|5856.19|0
1646148330000|2022-03-01 15:25:30|5856.19|5856.19|5854.41|5854.41|5856.19|5856.19|5854.41|5854.41|0
1646148350000|2022-03-01 15:25:50|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1646148430000|2022-03-01 15:27:10|5847.3|5847.3|5845.52|5845.52|5847.3|5847.3|5845.52|5845.52|0
1646148440000|2022-03-01 15:27:20|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5847.3|5847.3|0
1646148450000|2022-03-01 15:27:30|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1646148460000|2022-03-01 15:27:40|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646148480000|2022-03-01 15:28:00|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1646148490000|2022-03-01 15:28:10|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646148520000|2022-03-01 15:28:40|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|0
1646148530000|2022-03-01 15:28:50|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|0
1646148580000|2022-03-01 15:29:40|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|5851.5|0
1646148590000|2022-03-01 15:29:50|5853.28|5853.28|5856.03|5856.03|5856.03|5856.03|5853.28|5853.28|0
1646148600000|2022-03-01 15:30:00|5857.81|5857.81|5855.38|5855.38|5857.81|5857.81|5855.38|5855.38|0
1646148610000|2022-03-01 15:30:10|5855.06|5855.06|5854.41|5854.41|5855.06|5855.06|5854.41|5854.41|0
1646148620000|2022-03-01 15:30:20|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1646148630000|2022-03-01 15:30:30|5854.41|5854.41|5856.19|5856.19|5856.19|5856.19|5854.41|5854.41|0
1646148650000|2022-03-01 15:30:50|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1646148670000|2022-03-01 15:31:10|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1646148680000|2022-03-01 15:31:20|5853.76|5853.76|5853.76|5853.76|5857.32|5857.32|5851.99|5851.99|0
1646148690000|2022-03-01 15:31:30|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1646148710000|2022-03-01 15:31:50|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|5853.76|0
1646148720000|2022-03-01 15:32:00|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1646148730000|2022-03-01 15:32:10|5859.1|5859.1|5860.07|5860.07|5860.07|5860.07|5859.1|5859.1|0
1646148750000|2022-03-01 15:32:30|5858.29|5858.29|5861.85|5861.85|5861.85|5861.85|5858.29|5858.29|0
1646148770000|2022-03-01 15:32:50|5862.17|5862.17|5866.06|5866.06|5866.06|5866.06|5862.17|5862.17|0
1646148780000|2022-03-01 15:33:00|5864.28|5864.28|5862.5|5862.5|5864.28|5864.28|5862.5|5862.5|0
1646148790000|2022-03-01 15:33:10|5862.17|5862.17|5861.85|5861.85|5862.17|5862.17|5861.85|5861.85|0
1646148810000|2022-03-01 15:33:30|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1646148840000|2022-03-01 15:34:00|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1646148850000|2022-03-01 15:34:10|5857|5857|5853.44|5853.44|5857|5857|5851.66|5851.66|0
1646148880000|2022-03-01 15:34:40|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1646148930000|2022-03-01 15:35:30|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|0
1646148970000|2022-03-01 15:36:10|5854.25|5854.25|5856.03|5856.03|5856.03|5856.03|5854.25|5854.25|0
1646148990000|2022-03-01 15:36:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1646149010000|2022-03-01 15:36:50|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1646149030000|2022-03-01 15:37:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1646149060000|2022-03-01 15:37:40|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1646149090000|2022-03-01 15:38:10|5855.7|5855.7|5853.92|5853.92|5855.7|5855.7|5853.92|5853.92|0
1646149100000|2022-03-01 15:38:20|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1646149120000|2022-03-01 15:38:40|5853.92|5853.92|5854.25|5854.25|5854.25|5854.25|5853.92|5853.92|0
1646149170000|2022-03-01 15:39:30|5852.47|5852.47|5850.69|5850.69|5852.47|5852.47|5848.91|5848.91|0
1646149190000|2022-03-01 15:39:50|5848.91|5848.91|5842.28|5842.28|5848.91|5848.91|5841.96|5841.96|0
1646149200000|2022-03-01 15:40:00|5841.96|5841.96|5846.16|5846.16|5846.16|5846.16|5841.96|5841.96|0
1646149220000|2022-03-01 15:40:20|5842.61|5842.61|5841.96|5841.96|5842.61|5842.61|5841.96|5841.96|0
1646149240000|2022-03-01 15:40:40|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|0
1646149280000|2022-03-01 15:41:20|5843.09|5843.09|5837.43|5837.43|5843.09|5843.09|5837.43|5837.43|0
1646149290000|2022-03-01 15:41:30|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1646149310000|2022-03-01 15:41:50|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1646149330000|2022-03-01 15:42:10|5835.65|5835.65|5833.87|5833.87|5835.65|5835.65|5833.87|5833.87|0
1646149360000|2022-03-01 15:42:40|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|0
1646149400000|2022-03-01 15:43:20|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|5828.54|5828.54|0
1646149410000|2022-03-01 15:43:30|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|0
1646149420000|2022-03-01 15:43:40|5825.62|5825.62|5823.84|5823.84|5825.62|5825.62|5823.84|5823.84|0
1646149430000|2022-03-01 15:43:50|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|0
1646149440000|2022-03-01 15:44:00|5827.72|5827.72|5827.72|5827.72|5827.72|5827.72|5827.72|5827.72|0
1646149470000|2022-03-01 15:44:30|5824.17|5824.17|5822.39|5822.39|5824.17|5824.17|5822.39|5822.39|0
1646149500000|2022-03-01 15:45:00|5820.61|5820.61|5821.74|5821.74|5821.74|5821.74|5819.96|5819.96|0
1646149520000|2022-03-01 15:45:20|5819.96|5819.96|5818.18|5818.18|5819.96|5819.96|5818.18|5818.18|0
1646149530000|2022-03-01 15:45:30|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1646149570000|2022-03-01 15:46:10|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1646149610000|2022-03-01 15:46:50|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|0
1646149640000|2022-03-01 15:47:20|5821.09|5821.09|5822.87|5822.87|5822.87|5822.87|5821.09|5821.09|0
1646149660000|2022-03-01 15:47:40|5821.09|5821.09|5821.09|5821.09|5821.09|5821.09|5821.09|5821.09|0
1646149670000|2022-03-01 15:47:50|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|5819.31|0
1646149730000|2022-03-01 15:48:50|5819.64|5819.64|5817.86|5817.86|5819.64|5819.64|5817.86|5817.86|0
1646149760000|2022-03-01 15:49:20|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|0
1646149830000|2022-03-01 15:50:30|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1646149840000|2022-03-01 15:50:40|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|0
1646149850000|2022-03-01 15:50:50|5817.86|5817.86|5818.51|5818.51|5818.51|5818.51|5817.86|5817.86|0
1646149880000|2022-03-01 15:51:20|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1646149920000|2022-03-01 15:52:00|5816.73|5816.73|5813.33|5813.33|5816.73|5816.73|5813.33|5813.33|0
1646149960000|2022-03-01 15:52:40|5815.11|5815.11|5811.55|5811.55|5815.11|5815.11|5811.55|5811.55|0
1646150000000|2022-03-01 15:53:20|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|0
1646150010000|2022-03-01 15:53:30|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|0
1646150050000|2022-03-01 15:54:10|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1646150080000|2022-03-01 15:54:40|5812.68|5812.68|5810.9|5810.9|5812.68|5812.68|5810.9|5810.9|0
1646150100000|2022-03-01 15:55:00|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|0
1646150170000|2022-03-01 15:56:10|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1646150180000|2022-03-01 15:56:20|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|0
1646150200000|2022-03-01 15:56:40|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1646150220000|2022-03-01 15:57:00|5809.13|5809.13|5809.77|5809.77|5809.77|5809.77|5809.13|5809.13|0
1646150280000|2022-03-01 15:58:00|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1646150290000|2022-03-01 15:58:10|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|0
1646150300000|2022-03-01 15:58:20|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1646150320000|2022-03-01 15:58:40|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|0
1646150340000|2022-03-01 15:59:00|5807.99|5807.99|5806.22|5806.22|5807.99|5807.99|5806.22|5806.22|0
1646150370000|2022-03-01 15:59:30|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1646150400000|2022-03-01 16:00:00|5802.01|5802.01|5801.69|5801.69|5802.01|5802.01|5801.69|5801.69|0
1646150410000|2022-03-01 16:00:10|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|0
1646150440000|2022-03-01 16:00:40|5802.01|5802.01|5803.79|5803.79|5803.79|5803.79|5802.01|5802.01|0
1646150480000|2022-03-01 16:01:20|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1646150490000|2022-03-01 16:01:30|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|0
1646150500000|2022-03-01 16:01:40|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|0
1646150520000|2022-03-01 16:02:00|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|0
1646150540000|2022-03-01 16:02:20|5802.66|5802.66|5800.88|5800.88|5802.66|5802.66|5800.88|5800.88|0
1646150550000|2022-03-01 16:02:30|5804.44|5804.44|5802.66|5802.66|5804.44|5804.44|5802.66|5802.66|0
1646150560000|2022-03-01 16:02:40|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|0
1646150570000|2022-03-01 16:02:50|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1646150580000|2022-03-01 16:03:00|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1646150590000|2022-03-01 16:03:10|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|0
1646150610000|2022-03-01 16:03:30|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1646150620000|2022-03-01 16:03:40|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1646150630000|2022-03-01 16:03:50|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1646150660000|2022-03-01 16:04:20|5805.08|5805.08|5805.08|5805.08|5806.86|5806.86|5805.08|5805.08|0
1646150740000|2022-03-01 16:05:40|5803.31|5803.31|5802.98|5802.98|5803.31|5803.31|5802.98|5802.98|0
1646150770000|2022-03-01 16:06:10|5801.2|5801.2|5799.42|5799.42|5801.2|5801.2|5799.42|5799.42|0
1646150780000|2022-03-01 16:06:20|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1646150790000|2022-03-01 16:06:30|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|0
1646150800000|2022-03-01 16:06:40|5796.03|5796.03|5797.81|5797.81|5797.81|5797.81|5796.03|5796.03|0
1646150830000|2022-03-01 16:07:10|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|0
1646150870000|2022-03-01 16:07:50|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|0
1646150970000|2022-03-01 16:09:30|5796.03|5796.03|5796.03|5796.03|5796.03|5796.03|5796.03|5796.03|0
1646151000000|2022-03-01 16:10:00|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|0
1646151020000|2022-03-01 16:10:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1646151050000|2022-03-01 16:10:50|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|0
1646151080000|2022-03-01 16:11:20|5795.7|5795.7|5797.48|5797.48|5797.48|5797.48|5795.7|5795.7|0
1646151100000|2022-03-01 16:11:40|5799.26|5799.26|5797.48|5797.48|5799.26|5799.26|5797.48|5797.48|0
1646151120000|2022-03-01 16:12:00|5793.93|5793.93|5797.48|5797.48|5797.48|5797.48|5793.93|5793.93|0
1646151180000|2022-03-01 16:13:00|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|0
1646151190000|2022-03-01 16:13:10|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|0
1646151250000|2022-03-01 16:14:10|5803.14|5803.14|5804.92|5804.92|5804.92|5804.92|5803.14|5803.14|0
1646151260000|2022-03-01 16:14:20|5806.7|5806.7|5807.35|5807.35|5807.35|5807.35|5806.7|5806.7|0
1646151270000|2022-03-01 16:14:30|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|0
1646151280000|2022-03-01 16:14:40|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1646151290000|2022-03-01 16:14:50|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|0
1646151300000|2022-03-01 16:15:00|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1646151310000|2022-03-01 16:15:10|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|0
1646151320000|2022-03-01 16:15:20|5807.99|5807.99|5808.32|5808.32|5808.32|5808.32|5807.99|5807.99|0
1646151330000|2022-03-01 16:15:30|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|0
1646151350000|2022-03-01 16:15:50|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1646151360000|2022-03-01 16:16:00|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1646151370000|2022-03-01 16:16:10|5804.11|5804.11|5800.56|5800.56|5804.11|5804.11|5800.56|5800.56|0
1646151380000|2022-03-01 16:16:20|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|0
1646151390000|2022-03-01 16:16:30|5804.11|5804.11|5805.89|5805.89|5805.89|5805.89|5804.11|5804.11|0
1646151410000|2022-03-01 16:16:50|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|5804.11|0
1646151430000|2022-03-01 16:17:10|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|0
1646151450000|2022-03-01 16:17:30|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1646151460000|2022-03-01 16:17:40|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|0
1646151520000|2022-03-01 16:18:40|5802.66|5802.66|5804.44|5804.44|5804.44|5804.44|5802.66|5802.66|0
1646151540000|2022-03-01 16:19:00|5800.88|5800.88|5800.56|5800.56|5800.88|5800.88|5800.56|5800.56|0
1646151550000|2022-03-01 16:19:10|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|0
1646151560000|2022-03-01 16:19:20|5798.45|5798.45|5796.68|5796.68|5798.45|5798.45|5796.68|5796.68|0
1646151570000|2022-03-01 16:19:30|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|0
1646151580000|2022-03-01 16:19:40|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1646151590000|2022-03-01 16:19:50|5796.68|5796.68|5794.9|5794.9|5796.68|5796.68|5794.9|5794.9|0
1646151680000|2022-03-01 16:21:20|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|0
1646151690000|2022-03-01 16:21:30|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1646151710000|2022-03-01 16:21:50|5793.12|5793.12|5794.9|5794.9|5794.9|5794.9|5793.12|5793.12|0
1646151740000|2022-03-01 16:22:20|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|0
1646151750000|2022-03-01 16:22:30|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|0
1646151780000|2022-03-01 16:23:00|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|0
1646151820000|2022-03-01 16:23:40|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|0
1646151830000|2022-03-01 16:23:50|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|0
1646151840000|2022-03-01 16:24:00|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|0
1646151870000|2022-03-01 16:24:30|5797|5797|5796.35|5796.35|5797|5797|5796.35|5796.35|0
1646151880000|2022-03-01 16:24:40|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|0
1646151890000|2022-03-01 16:24:50|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|0
1646151920000|2022-03-01 16:25:20|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|0
1646151930000|2022-03-01 16:25:30|5792.15|5792.15|5792.15|5792.15|5792.15|5792.15|5792.15|5792.15|0
1646151940000|2022-03-01 16:25:40|5790.37|5790.37|5787.94|5787.94|5790.37|5790.37|5787.94|5787.94|0
1646151950000|2022-03-01 16:25:50|5789.72|5789.72|5787.94|5787.94|5789.72|5789.72|5787.94|5787.94|0
1646152000000|2022-03-01 16:26:40|5787.29|5787.29|5785.52|5785.52|5787.29|5787.29|5785.52|5785.52|0
1646152010000|2022-03-01 16:26:50|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|0
1646152020000|2022-03-01 16:27:00|5786.97|5786.97|5786.97|5786.97|5786.97|5786.97|5786.97|5786.97|0
1646152030000|2022-03-01 16:27:10|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1646152040000|2022-03-01 16:27:20|5790.53|5790.53|5789.23|5789.23|5790.53|5790.53|5789.23|5789.23|0
1646152050000|2022-03-01 16:27:30|5790.53|5790.53|5789.88|5789.88|5790.53|5790.53|5788.1|5788.1|0
1646152060000|2022-03-01 16:27:40|5790.53|5790.53|5790.53|5790.53|5790.53|5790.53|5790.53|5790.53|0
1646152080000|2022-03-01 16:28:00|5791.18|5791.18|5789.4|5789.4|5791.18|5791.18|5789.4|5789.4|0
1646152090000|2022-03-01 16:28:10|5791.18|5791.18|5791.82|5791.82|5791.82|5791.82|5791.18|5791.18|0
1646152100000|2022-03-01 16:28:20|5788.27|5788.27|5787.94|5787.94|5788.27|5788.27|5787.94|5787.94|0
1646152120000|2022-03-01 16:28:40|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|0
1646152130000|2022-03-01 16:28:50|5787.94|5787.94|5788.27|5788.27|5788.27|5788.27|5787.94|5787.94|0
1646152140000|2022-03-01 16:29:00|5790.04|5790.04|5788.27|5788.27|5790.04|5790.04|5788.27|5788.27|0
1646152150000|2022-03-01 16:29:10|5790.04|5790.04|5789.72|5789.72|5790.04|5790.04|5789.4|5789.4|0
1646152160000|2022-03-01 16:29:20|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|0
1646152170000|2022-03-01 16:29:30|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|0
1646152180000|2022-03-01 16:29:40|5786.16|5786.16|5784.38|5784.38|5786.16|5786.16|5784.38|5784.38|0
1646152190000|2022-03-01 16:29:50|5784.71|5784.71|5782.93|5782.93|5786.49|5786.49|5782.93|5782.93|0
1646208900000|2022-03-02 08:15:00|5884.33|5884.33|5882.71|5882.71|5884.33|5884.33|5882.71|5882.71|0
1646208910000|2022-03-02 08:15:10|5884.49|5884.49|5877.38|5877.38|5884.49|5884.49|5877.38|5877.38|0
1646208920000|2022-03-02 08:15:20|5875.27|5875.27|5877.86|5877.86|5878.02|5878.02|5875.27|5875.27|0
1646208940000|2022-03-02 08:15:40|5879.64|5879.64|5883.2|5883.2|5885.95|5885.95|5879.64|5879.64|0
1646208950000|2022-03-02 08:15:50|5884.49|5884.49|5880.94|5880.94|5884.49|5884.49|5880.94|5880.94|0
1646208960000|2022-03-02 08:16:00|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1646208980000|2022-03-02 08:16:20|5887.89|5887.89|5896.62|5896.62|5896.62|5896.62|5887.89|5887.89|0
1646209000000|2022-03-02 08:16:40|5895.98|5895.98|5899.53|5899.53|5899.53|5899.53|5895.98|5895.98|0
1646209010000|2022-03-02 08:16:50|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|0
1646209030000|2022-03-02 08:17:10|5906.65|5906.65|5908.43|5908.43|5908.43|5908.43|5906.65|5906.65|0
1646209040000|2022-03-02 08:17:20|5904.87|5904.87|5900.34|5900.34|5904.87|5904.87|5900.34|5900.34|0
1646209050000|2022-03-02 08:17:30|5903.9|5903.9|5907.46|5907.46|5907.46|5907.46|5903.9|5903.9|0
1646209060000|2022-03-02 08:17:40|5905.68|5905.68|5902.12|5902.12|5905.68|5905.68|5900.34|5900.34|0
1646209070000|2022-03-02 08:17:50|5905.68|5905.68|5908.1|5908.1|5908.1|5908.1|5905.68|5905.68|0
1646209080000|2022-03-02 08:18:00|5906.33|5906.33|5904.55|5904.55|5906.33|5906.33|5904.55|5904.55|0
1646209090000|2022-03-02 08:18:10|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1646209110000|2022-03-02 08:18:30|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1646209120000|2022-03-02 08:18:40|5902.77|5902.77|5897.43|5897.43|5902.77|5902.77|5897.43|5897.43|0
1646209130000|2022-03-02 08:18:50|5894.84|5894.84|5879.97|5879.97|5894.84|5894.84|5879.97|5879.97|0
1646209140000|2022-03-02 08:19:00|5872.85|5872.85|5876.41|5876.41|5878.19|5878.19|5872.85|5872.85|0
1646209150000|2022-03-02 08:19:10|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1646209160000|2022-03-02 08:19:20|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1646209170000|2022-03-02 08:19:30|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1646209180000|2022-03-02 08:19:40|5871.88|5871.88|5874.79|5874.79|5874.79|5874.79|5871.88|5871.88|0
1646209190000|2022-03-02 08:19:50|5871.56|5871.56|5876.89|5876.89|5876.89|5876.89|5871.56|5871.56|0
1646209200000|2022-03-02 08:20:00|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|0
1646209210000|2022-03-02 08:20:10|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|5878.67|0
1646209220000|2022-03-02 08:20:20|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|0
1646209230000|2022-03-02 08:20:30|5881.59|5881.59|5886.92|5886.92|5886.92|5886.92|5881.59|5881.59|0
1646209240000|2022-03-02 08:20:40|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|0
1646209250000|2022-03-02 08:20:50|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|0
1646209260000|2022-03-02 08:21:00|5893.71|5893.71|5893.39|5893.39|5893.71|5893.71|5892.74|5892.74|0
1646209270000|2022-03-02 08:21:10|5888.05|5888.05|5886.28|5886.28|5888.05|5888.05|5886.28|5886.28|0
1646209280000|2022-03-02 08:21:20|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1646209300000|2022-03-02 08:21:40|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|0
1646209310000|2022-03-02 08:21:50|5882.23|5882.23|5885.79|5885.79|5885.79|5885.79|5882.23|5882.23|0
1646209320000|2022-03-02 08:22:00|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|0
1646209330000|2022-03-02 08:22:10|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|0
1646209350000|2022-03-02 08:22:30|5890.48|5890.48|5891.13|5891.13|5891.13|5891.13|5890.48|5890.48|0
1646209360000|2022-03-02 08:22:40|5896.46|5896.46|5896.14|5896.14|5896.46|5896.46|5896.14|5896.14|0
1646209380000|2022-03-02 08:23:00|5901.48|5901.48|5905.03|5905.03|5905.03|5905.03|5901.48|5901.48|0
1646209390000|2022-03-02 08:23:10|5904.71|5904.71|5905.03|5905.03|5905.03|5905.03|5904.71|5904.71|0
1646209400000|2022-03-02 08:23:20|5906.01|5906.01|5902.45|5902.45|5906.01|5906.01|5902.45|5902.45|0
1646209410000|2022-03-02 08:23:30|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1646209430000|2022-03-02 08:23:50|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|0
1646209460000|2022-03-02 08:24:20|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1646209470000|2022-03-02 08:24:30|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1646209500000|2022-03-02 08:25:00|5911.99|5911.99|5905.03|5905.03|5911.99|5911.99|5905.03|5905.03|0
1646209510000|2022-03-02 08:25:10|5904.06|5904.06|5905.84|5905.84|5905.84|5905.84|5904.06|5904.06|0
1646209540000|2022-03-02 08:25:40|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1646209550000|2022-03-02 08:25:50|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|0
1646209560000|2022-03-02 08:26:00|5898.73|5898.73|5900.51|5900.51|5900.51|5900.51|5898.73|5898.73|0
1646209570000|2022-03-02 08:26:10|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|0
1646209580000|2022-03-02 08:26:20|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|0
1646209590000|2022-03-02 08:26:30|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|0
1646209600000|2022-03-02 08:26:40|5905.84|5905.84|5903.42|5903.42|5906.49|5906.49|5903.42|5903.42|0
1646209610000|2022-03-02 08:26:50|5901.64|5901.64|5902.77|5902.77|5902.77|5902.77|5900.67|5900.67|0
1646209620000|2022-03-02 08:27:00|5903.74|5903.74|5905.36|5905.36|5906.01|5906.01|5903.74|5903.74|0
1646209640000|2022-03-02 08:27:20|5901.8|5901.8|5901.15|5901.15|5901.8|5901.8|5900.51|5900.51|0
1646209670000|2022-03-02 08:27:50|5901.8|5901.8|5901.48|5901.48|5901.8|5901.8|5901.48|5901.48|0
1646209680000|2022-03-02 08:28:00|5901.15|5901.15|5902.93|5902.93|5902.93|5902.93|5901.15|5901.15|0
1646209700000|2022-03-02 08:28:20|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1646209710000|2022-03-02 08:28:30|5901.8|5901.8|5903.58|5903.58|5903.58|5903.58|5901.8|5901.8|0
1646209740000|2022-03-02 08:29:00|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|0
1646209760000|2022-03-02 08:29:20|5902.12|5902.12|5900.67|5900.67|5902.12|5902.12|5900.35|5900.35|0
1646209770000|2022-03-02 08:29:30|5900.99|5900.99|5906.33|5906.33|5906.33|5906.33|5900.99|5900.99|0
1646209780000|2022-03-02 08:29:40|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|0
1646209800000|2022-03-02 08:30:00|5901.64|5901.64|5894.36|5894.36|5901.64|5901.64|5894.36|5894.36|0
1646209820000|2022-03-02 08:30:20|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|0
1646209830000|2022-03-02 08:30:30|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|0
1646209840000|2022-03-02 08:30:40|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1646209850000|2022-03-02 08:30:50|5896.14|5896.14|5896.79|5896.79|5896.79|5896.79|5896.14|5896.14|0
1646209860000|2022-03-02 08:31:00|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1646209880000|2022-03-02 08:31:20|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|0
1646209900000|2022-03-02 08:31:40|5897.11|5897.11|5900.67|5900.67|5900.67|5900.67|5897.11|5897.11|0
1646209910000|2022-03-02 08:31:50|5901.64|5901.64|5901.96|5901.96|5901.96|5901.96|5901.64|5901.64|0
1646209920000|2022-03-02 08:32:00|5902.29|5902.29|5902.94|5902.94|5902.94|5902.94|5902.29|5902.29|0
1646209930000|2022-03-02 08:32:10|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1646209950000|2022-03-02 08:32:30|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1646210000000|2022-03-02 08:33:20|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|0
1646210030000|2022-03-02 08:33:50|5900.02|5900.02|5900.35|5900.35|5900.35|5900.35|5899.7|5899.7|0
1646210050000|2022-03-02 08:34:10|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1646210070000|2022-03-02 08:34:30|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|0
1646210090000|2022-03-02 08:34:50|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|5885.79|0
1646210100000|2022-03-02 08:35:00|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|0
1646210110000|2022-03-02 08:35:10|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|0
1646210120000|2022-03-02 08:35:20|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1646210130000|2022-03-02 08:35:30|5883.69|5883.69|5884.34|5884.34|5884.34|5884.34|5883.69|5883.69|0
1646210140000|2022-03-02 08:35:40|5883.04|5883.04|5884.34|5884.34|5884.34|5884.34|5883.04|5883.04|0
1646210160000|2022-03-02 08:36:00|5882.39|5882.39|5882.72|5882.72|5883.04|5883.04|5882.39|5882.39|0
1646210170000|2022-03-02 08:36:10|5880.94|5880.94|5873.82|5873.82|5880.94|5880.94|5873.82|5873.82|0
1646210180000|2022-03-02 08:36:20|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1646210200000|2022-03-02 08:36:40|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|0
1646210210000|2022-03-02 08:36:50|5870.75|5870.75|5863.64|5863.64|5870.75|5870.75|5863.64|5863.64|0
1646210220000|2022-03-02 08:37:00|5862.34|5862.34|5861.05|5861.05|5862.34|5862.34|5861.05|5861.05|0
1646210250000|2022-03-02 08:37:30|5861.69|5861.69|5860.72|5860.72|5861.69|5861.69|5860.72|5860.72|0
1646210260000|2022-03-02 08:37:40|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|0
1646210270000|2022-03-02 08:37:50|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|0
1646210280000|2022-03-02 08:38:00|5862.18|5862.18|5862.18|5862.18|5862.18|5862.18|5862.18|5862.18|0
1646210300000|2022-03-02 08:38:20|5863.96|5863.96|5865.74|5865.74|5865.74|5865.74|5863.96|5863.96|0
1646210310000|2022-03-02 08:38:30|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1646210320000|2022-03-02 08:38:40|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1646210340000|2022-03-02 08:39:00|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|0
1646210360000|2022-03-02 08:39:20|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1646210430000|2022-03-02 08:40:30|5872.04|5872.04|5872.37|5872.37|5872.37|5872.37|5872.04|5872.04|0
1646210440000|2022-03-02 08:40:40|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|0
1646210450000|2022-03-02 08:40:50|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|0
1646210460000|2022-03-02 08:41:00|5866.87|5866.87|5868.16|5868.16|5868.16|5868.16|5866.87|5866.87|0
1646210500000|2022-03-02 08:41:40|5862.83|5862.83|5866.38|5866.38|5866.38|5866.38|5862.83|5862.83|0
1646210510000|2022-03-02 08:41:50|5868.16|5868.16|5869.94|5869.94|5869.94|5869.94|5868.16|5868.16|0
1646210520000|2022-03-02 08:42:00|5861.05|5861.05|5857.49|5857.49|5861.05|5861.05|5857.49|5857.49|0
1646210530000|2022-03-02 08:42:10|5857.81|5857.81|5861.37|5861.37|5861.37|5861.37|5857.81|5857.81|0
1646210540000|2022-03-02 08:42:20|5860.72|5860.72|5861.69|5861.69|5861.69|5861.69|5860.72|5860.72|0
1646210550000|2022-03-02 08:42:30|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|0
1646210570000|2022-03-02 08:42:50|5860.24|5860.24|5858.46|5858.46|5860.24|5860.24|5858.46|5858.46|0
1646210580000|2022-03-02 08:43:00|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|0
1646210600000|2022-03-02 08:43:20|5854.58|5854.58|5852.96|5852.96|5854.58|5854.58|5852.96|5852.96|0
1646210610000|2022-03-02 08:43:30|5854.26|5854.26|5853.93|5853.93|5854.26|5854.26|5853.93|5853.93|0
1646210620000|2022-03-02 08:43:40|5850.37|5850.37|5848.6|5848.6|5850.37|5850.37|5848.6|5848.6|0
1646210640000|2022-03-02 08:44:00|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1646210650000|2022-03-02 08:44:10|5848.6|5848.6|5849.08|5849.08|5850.37|5850.37|5848.6|5848.6|0
1646210660000|2022-03-02 08:44:20|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646210670000|2022-03-02 08:44:30|5843.74|5843.74|5845.52|5845.52|5845.52|5845.52|5843.74|5843.74|0
1646210700000|2022-03-02 08:45:00|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1646210750000|2022-03-02 08:45:50|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1646210760000|2022-03-02 08:46:00|5843.74|5843.74|5839.86|5839.86|5843.74|5843.74|5839.86|5839.86|0
1646210780000|2022-03-02 08:46:20|5840.51|5840.51|5839.53|5839.53|5840.51|5840.51|5839.53|5839.53|0
1646210800000|2022-03-02 08:46:40|5840.51|5840.51|5844.06|5844.06|5844.06|5844.06|5840.51|5840.51|0
1646210870000|2022-03-02 08:47:50|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|0
1646210900000|2022-03-02 08:48:20|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|0
1646210910000|2022-03-02 08:48:30|5837.27|5837.27|5839.05|5839.05|5839.05|5839.05|5837.27|5837.27|0
1646210930000|2022-03-02 08:48:50|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1646210940000|2022-03-02 08:49:00|5838.56|5838.56|5839.21|5839.21|5839.21|5839.21|5838.56|5838.56|0
1646210950000|2022-03-02 08:49:10|5842.77|5842.77|5840.99|5840.99|5842.77|5842.77|5840.99|5840.99|0
1646210970000|2022-03-02 08:49:30|5841.96|5841.96|5842.61|5842.61|5842.61|5842.61|5841.96|5841.96|0
1646210990000|2022-03-02 08:49:50|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1646211000000|2022-03-02 08:50:00|5835.49|5835.49|5833.39|5833.39|5836.95|5836.95|5833.39|5833.39|0
1646211050000|2022-03-02 08:50:50|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|0
1646211060000|2022-03-02 08:51:00|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1646211110000|2022-03-02 08:51:50|5829.19|5829.19|5825.14|5825.14|5829.19|5829.19|5825.14|5825.14|0
1646211120000|2022-03-02 08:52:00|5826.11|5826.11|5824.49|5824.49|5826.11|5826.11|5823.85|5823.85|0
1646211130000|2022-03-02 08:52:10|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|0
1646211210000|2022-03-02 08:53:30|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1646211220000|2022-03-02 08:53:40|5824.17|5824.17|5824.49|5824.49|5824.49|5824.49|5824.17|5824.17|0
1646211270000|2022-03-02 08:54:30|5817.38|5817.38|5813.82|5813.82|5817.38|5817.38|5813.82|5813.82|0
1646211280000|2022-03-02 08:54:40|5811.4|5811.4|5809.62|5809.62|5811.4|5811.4|5809.62|5809.62|0
1646211290000|2022-03-02 08:54:50|5807.84|5807.84|5804.28|5804.28|5807.84|5807.84|5804.28|5804.28|0
1646211300000|2022-03-02 08:55:00|5806.06|5806.06|5807.84|5807.84|5807.84|5807.84|5806.06|5806.06|0
1646211310000|2022-03-02 08:55:10|5806.06|5806.06|5804.28|5804.28|5806.06|5806.06|5804.28|5804.28|0
1646211320000|2022-03-02 08:55:20|5803.31|5803.31|5803.96|5803.96|5803.96|5803.96|5803.31|5803.31|0
1646211340000|2022-03-02 08:55:40|5804.28|5804.28|5804.6|5804.6|5804.6|5804.6|5804.28|5804.28|0
1646211360000|2022-03-02 08:56:00|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1646211370000|2022-03-02 08:56:10|5803.15|5803.15|5801.37|5801.37|5803.15|5803.15|5801.37|5801.37|0
1646211380000|2022-03-02 08:56:20|5799.59|5799.59|5801.37|5801.37|5801.37|5801.37|5797.81|5797.81|0
1646211400000|2022-03-02 08:56:40|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|0
1646211410000|2022-03-02 08:56:50|5804.12|5804.12|5805.9|5805.9|5805.9|5805.9|5804.12|5804.12|0
1646211430000|2022-03-02 08:57:10|5802.34|5802.34|5804.12|5804.12|5804.12|5804.12|5802.34|5802.34|0
1646211440000|2022-03-02 08:57:20|5805.9|5805.9|5804.12|5804.12|5807.68|5807.68|5804.12|5804.12|0
1646211460000|2022-03-02 08:57:40|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|5804.44|0
1646211490000|2022-03-02 08:58:10|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|0
1646211510000|2022-03-02 08:58:30|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1646211550000|2022-03-02 08:59:10|5808.33|5808.33|5810.1|5810.1|5810.1|5810.1|5808.33|5808.33|0
1646211610000|2022-03-02 09:00:10|5819|5819|5822.56|5822.56|5822.56|5822.56|5819|5819|0
1646211620000|2022-03-02 09:00:20|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|0
1646211630000|2022-03-02 09:00:30|5820.13|5820.13|5813.82|5813.82|5820.13|5820.13|5813.82|5813.82|0
1646211640000|2022-03-02 09:00:40|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1646211670000|2022-03-02 09:01:10|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|0
1646211680000|2022-03-02 09:01:20|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|0
1646211690000|2022-03-02 09:01:30|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|0
1646211700000|2022-03-02 09:01:40|5819.97|5819.97|5818.19|5818.19|5819.97|5819.97|5818.19|5818.19|0
1646211770000|2022-03-02 09:02:50|5825.3|5825.3|5825.95|5825.95|5825.95|5825.95|5825.3|5825.3|0
1646211830000|2022-03-02 09:03:50|5824.17|5824.17|5822.39|5822.39|5824.17|5824.17|5822.39|5822.39|0
1646211840000|2022-03-02 09:04:00|5823.04|5823.04|5817.7|5817.7|5823.04|5823.04|5817.7|5817.7|0
1646211850000|2022-03-02 09:04:10|5821.26|5821.26|5830.15|5830.15|5830.15|5830.15|5821.26|5821.26|0
1646211860000|2022-03-02 09:04:20|5831.13|5831.13|5831.45|5831.45|5831.45|5831.45|5831.13|5831.13|0
1646211870000|2022-03-02 09:04:30|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646211900000|2022-03-02 09:05:00|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1646211910000|2022-03-02 09:05:10|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|0
1646211920000|2022-03-02 09:05:20|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|0
1646211950000|2022-03-02 09:05:50|5831.45|5831.45|5822.56|5822.56|5831.45|5831.45|5822.56|5822.56|0
1646211960000|2022-03-02 09:06:00|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|0
1646211970000|2022-03-02 09:06:10|5823.85|5823.85|5825.63|5825.63|5825.63|5825.63|5823.85|5823.85|0
1646211980000|2022-03-02 09:06:20|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1646211990000|2022-03-02 09:06:30|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1646212000000|2022-03-02 09:06:40|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|0
1646212010000|2022-03-02 09:06:50|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|0
1646212030000|2022-03-02 09:07:10|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|0
1646212060000|2022-03-02 09:07:40|5819.32|5819.32|5821.1|5821.1|5821.1|5821.1|5819.32|5819.32|0
1646212070000|2022-03-02 09:07:50|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1646212100000|2022-03-02 09:08:20|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1646212130000|2022-03-02 09:08:50|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|0
1646212180000|2022-03-02 09:09:40|5820.94|5820.94|5826.28|5826.28|5826.28|5826.28|5820.94|5820.94|0
1646212240000|2022-03-02 09:10:40|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|0
1646212270000|2022-03-02 09:11:10|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|0
1646212300000|2022-03-02 09:11:40|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|0
1646212330000|2022-03-02 09:12:10|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646212380000|2022-03-02 09:13:00|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|0
1646212390000|2022-03-02 09:13:10|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|0
1646212420000|2022-03-02 09:13:40|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|0
1646212430000|2022-03-02 09:13:50|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|0
1646212440000|2022-03-02 09:14:00|5834.2|5834.2|5835.98|5835.98|5835.98|5835.98|5834.2|5834.2|0
1646212480000|2022-03-02 09:14:40|5837.76|5837.76|5839.05|5839.05|5839.05|5839.05|5837.76|5837.76|0
1646212520000|2022-03-02 09:15:20|5846.17|5846.17|5843.75|5843.75|5846.17|5846.17|5840.83|5840.83|0
1646212530000|2022-03-02 09:15:30|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|0
1646212570000|2022-03-02 09:16:10|5848.44|5848.44|5851.99|5851.99|5851.99|5851.99|5848.44|5848.44|0
1646212580000|2022-03-02 09:16:20|5850.21|5850.21|5848.44|5848.44|5850.21|5850.21|5848.44|5848.44|0
1646212610000|2022-03-02 09:16:50|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|0
1646212620000|2022-03-02 09:17:00|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1646212720000|2022-03-02 09:18:40|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|0
1646212760000|2022-03-02 09:19:20|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|0
1646212780000|2022-03-02 09:19:40|5845.52|5845.52|5845.2|5845.2|5845.52|5845.52|5844.23|5844.23|0
1646212790000|2022-03-02 09:19:50|5846.17|5846.17|5847.79|5847.79|5847.79|5847.79|5846.17|5846.17|0
1646212830000|2022-03-02 09:20:30|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|0
1646212840000|2022-03-02 09:20:40|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|0
1646212850000|2022-03-02 09:20:50|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|0
1646212890000|2022-03-02 09:21:30|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1646212940000|2022-03-02 09:22:20|5839.05|5839.05|5840.83|5840.83|5840.83|5840.83|5839.05|5839.05|0
1646212950000|2022-03-02 09:22:30|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|0
1646212960000|2022-03-02 09:22:40|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|0
1646213060000|2022-03-02 09:24:20|5833.72|5833.72|5831.94|5831.94|5835.5|5835.5|5831.94|5831.94|0
1646213070000|2022-03-02 09:24:30|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|0
1646213080000|2022-03-02 09:24:40|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|0
1646213090000|2022-03-02 09:24:50|5834.53|5834.53|5829.19|5829.19|5834.53|5834.53|5829.19|5829.19|0
1646213100000|2022-03-02 09:25:00|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|0
1646213120000|2022-03-02 09:25:20|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|0
1646213130000|2022-03-02 09:25:30|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1646213150000|2022-03-02 09:25:50|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|0
1646213190000|2022-03-02 09:26:30|5829.19|5829.19|5825.63|5825.63|5829.19|5829.19|5825.63|5825.63|0
1646213200000|2022-03-02 09:26:40|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1646213250000|2022-03-02 09:27:30|5820.94|5820.94|5819.16|5819.16|5820.94|5820.94|5819.16|5819.16|0
1646213260000|2022-03-02 09:27:40|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|0
1646213270000|2022-03-02 09:27:50|5815.6|5815.6|5813.83|5813.83|5815.6|5815.6|5813.83|5813.83|0
1646213310000|2022-03-02 09:28:30|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|0
1646213320000|2022-03-02 09:28:40|5810.27|5810.27|5813.83|5813.83|5813.83|5813.83|5810.27|5810.27|0
1646213340000|2022-03-02 09:29:00|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|0
1646213360000|2022-03-02 09:29:20|5813.83|5813.83|5815.6|5815.6|5815.6|5815.6|5813.83|5813.83|0
1646213390000|2022-03-02 09:29:50|5819.16|5819.16|5820.78|5820.78|5820.78|5820.78|5819.16|5819.16|0
1646213400000|2022-03-02 09:30:00|5821.1|5821.1|5824.66|5824.66|5824.66|5824.66|5821.1|5821.1|0
1646213410000|2022-03-02 09:30:10|5824.98|5824.98|5828.54|5828.54|5828.54|5828.54|5824.98|5824.98|0
1646213420000|2022-03-02 09:30:20|5830.32|5830.32|5839.7|5839.7|5839.7|5839.7|5830.32|5830.32|0
1646213430000|2022-03-02 09:30:30|5840.67|5840.67|5846.01|5846.01|5846.01|5846.01|5840.67|5840.67|0
1646213440000|2022-03-02 09:30:40|5845.36|5845.36|5843.91|5843.91|5846.01|5846.01|5843.91|5843.91|0
1646213450000|2022-03-02 09:30:50|5845.69|5845.69|5844.55|5844.55|5845.69|5845.69|5843.91|5843.91|0
1646213460000|2022-03-02 09:31:00|5843.58|5843.58|5840.03|5840.03|5843.58|5843.58|5840.03|5840.03|0
1646213470000|2022-03-02 09:31:10|5841.8|5841.8|5840.03|5840.03|5841.8|5841.8|5840.03|5840.03|0
1646213480000|2022-03-02 09:31:20|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|0
1646213490000|2022-03-02 09:31:30|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|0
1646213500000|2022-03-02 09:31:40|5841.8|5841.8|5840.51|5840.51|5841.8|5841.8|5840.51|5840.51|0
1646213510000|2022-03-02 09:31:50|5840.19|5840.19|5841.16|5841.16|5841.16|5841.16|5840.19|5840.19|0
1646213530000|2022-03-02 09:32:10|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1646213540000|2022-03-02 09:32:20|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|0
1646213550000|2022-03-02 09:32:30|5835.17|5835.17|5833.39|5833.39|5835.17|5835.17|5833.39|5833.39|0
1646213560000|2022-03-02 09:32:40|5829.84|5829.84|5828.06|5828.06|5829.84|5829.84|5828.06|5828.06|0
1646213580000|2022-03-02 09:33:00|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|0
1646213590000|2022-03-02 09:33:10|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|0
1646213600000|2022-03-02 09:33:20|5828.06|5828.06|5828.06|5828.06|5828.06|5828.06|5828.06|5828.06|0
1646213610000|2022-03-02 09:33:30|5824.5|5824.5|5820.46|5820.46|5824.5|5824.5|5820.46|5820.46|0
1646213630000|2022-03-02 09:33:50|5822.23|5822.23|5824.01|5824.01|5824.01|5824.01|5822.23|5822.23|0
1646213650000|2022-03-02 09:34:10|5824.98|5824.98|5825.63|5825.63|5825.63|5825.63|5824.98|5824.98|0
1646213660000|2022-03-02 09:34:20|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1646213700000|2022-03-02 09:35:00|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|0
1646213710000|2022-03-02 09:35:10|5822.88|5822.88|5821.1|5821.1|5822.88|5822.88|5821.1|5821.1|0
1646213720000|2022-03-02 09:35:20|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1646213730000|2022-03-02 09:35:30|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1646213760000|2022-03-02 09:36:00|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1646213770000|2022-03-02 09:36:10|5826.12|5826.12|5822.56|5822.56|5826.12|5826.12|5822.56|5822.56|0
1646213780000|2022-03-02 09:36:20|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|0
1646213790000|2022-03-02 09:36:30|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|0
1646213820000|2022-03-02 09:37:00|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1646213830000|2022-03-02 09:37:10|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1646213860000|2022-03-02 09:37:40|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1646213880000|2022-03-02 09:38:00|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1646213920000|2022-03-02 09:38:40|5831.29|5831.29|5829.03|5829.03|5831.29|5831.29|5829.03|5829.03|0
1646213960000|2022-03-02 09:39:20|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|0
1646214000000|2022-03-02 09:40:00|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646214010000|2022-03-02 09:40:10|5832.75|5832.75|5833.07|5833.07|5833.07|5833.07|5832.75|5832.75|0
1646214020000|2022-03-02 09:40:20|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|0
1646214050000|2022-03-02 09:40:50|5833.07|5833.07|5834.85|5834.85|5834.85|5834.85|5833.07|5833.07|0
1646214070000|2022-03-02 09:41:10|5833.88|5833.88|5830|5830|5833.88|5833.88|5830|5830|0
1646214080000|2022-03-02 09:41:20|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|0
1646214110000|2022-03-02 09:41:50|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1646214130000|2022-03-02 09:42:10|5822.88|5822.88|5824.66|5824.66|5824.66|5824.66|5822.88|5822.88|0
1646214160000|2022-03-02 09:42:40|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|0
1646214180000|2022-03-02 09:43:00|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|0
1646214190000|2022-03-02 09:43:10|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|0
1646214220000|2022-03-02 09:43:40|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5824.82|5824.82|0
1646214240000|2022-03-02 09:44:00|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|0
1646214280000|2022-03-02 09:44:40|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1646214300000|2022-03-02 09:45:00|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|0
1646214310000|2022-03-02 09:45:10|5827.25|5827.25|5827.89|5827.89|5827.89|5827.89|5827.25|5827.25|0
1646214320000|2022-03-02 09:45:20|5826.12|5826.12|5827.89|5827.89|5827.89|5827.89|5826.12|5826.12|0
1646214330000|2022-03-02 09:45:30|5826.12|5826.12|5824.34|5824.34|5826.12|5826.12|5824.34|5824.34|0
1646214340000|2022-03-02 09:45:40|5822.56|5822.56|5824.34|5824.34|5824.34|5824.34|5822.56|5822.56|0
1646214350000|2022-03-02 09:45:50|5822.56|5822.56|5818.03|5818.03|5822.56|5822.56|5818.03|5818.03|0
1646214360000|2022-03-02 09:46:00|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|0
1646214410000|2022-03-02 09:46:50|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1646214420000|2022-03-02 09:47:00|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1646214430000|2022-03-02 09:47:10|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|0
1646214460000|2022-03-02 09:47:40|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1646214470000|2022-03-02 09:47:50|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|0
1646214480000|2022-03-02 09:48:00|5831.29|5831.29|5836.62|5836.62|5836.62|5836.62|5831.29|5831.29|0
1646214490000|2022-03-02 09:48:10|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1646214510000|2022-03-02 09:48:30|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1646214530000|2022-03-02 09:48:50|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1646214600000|2022-03-02 09:50:00|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|0
1646214620000|2022-03-02 09:50:20|5831.61|5831.61|5831.61|5831.61|5833.39|5833.39|5829.83|5829.83|0
1646214640000|2022-03-02 09:50:40|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1646214650000|2022-03-02 09:50:50|5828.38|5828.38|5828.7|5828.7|5828.7|5828.7|5828.38|5828.38|0
1646214660000|2022-03-02 09:51:00|5829.67|5829.67|5827.89|5827.89|5829.67|5829.67|5827.89|5827.89|0
1646214690000|2022-03-02 09:51:30|5824.34|5824.34|5826.12|5826.12|5826.12|5826.12|5824.34|5824.34|0
1646214700000|2022-03-02 09:51:40|5826.44|5826.44|5826.76|5826.76|5826.76|5826.76|5826.44|5826.44|0
1646214720000|2022-03-02 09:52:00|5828.54|5828.54|5832.42|5832.42|5832.42|5832.42|5828.54|5828.54|0
1646214730000|2022-03-02 09:52:10|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|0
1646214780000|2022-03-02 09:53:00|5833.88|5833.88|5827.89|5827.89|5833.88|5833.88|5827.89|5827.89|0
1646214800000|2022-03-02 09:53:20|5828.87|5828.87|5829.19|5829.19|5829.19|5829.19|5828.87|5828.87|0
1646214820000|2022-03-02 09:53:40|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1646214850000|2022-03-02 09:54:10|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|5830.97|0
1646214860000|2022-03-02 09:54:20|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|0
1646214890000|2022-03-02 09:54:50|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1646214920000|2022-03-02 09:55:20|5831.94|5831.94|5835.5|5835.5|5835.5|5835.5|5831.94|5831.94|0
1646214940000|2022-03-02 09:55:40|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|0
1646215000000|2022-03-02 09:56:40|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|0
1646215030000|2022-03-02 09:57:10|5835.01|5835.01|5834.69|5834.69|5835.01|5835.01|5834.69|5834.69|0
1646215080000|2022-03-02 09:58:00|5835.34|5835.34|5837.6|5837.6|5837.6|5837.6|5835.34|5835.34|0
1646215090000|2022-03-02 09:58:10|5842.94|5842.94|5850.05|5850.05|5850.05|5850.05|5842.94|5842.94|0
1646215110000|2022-03-02 09:58:30|5846.5|5846.5|5848.28|5848.28|5848.28|5848.28|5846.5|5846.5|0
1646215120000|2022-03-02 09:58:40|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1646215130000|2022-03-02 09:58:50|5849.89|5849.89|5849.57|5849.57|5849.89|5849.89|5849.57|5849.57|0
1646215140000|2022-03-02 09:59:00|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|0
1646215160000|2022-03-02 09:59:20|5849.57|5849.57|5849.89|5849.89|5849.89|5849.89|5849.57|5849.57|0
1646215190000|2022-03-02 09:59:50|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|0
1646215220000|2022-03-02 10:00:20|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1646215230000|2022-03-02 10:00:30|5844.56|5844.56|5846.34|5846.34|5846.34|5846.34|5844.56|5844.56|0
1646215240000|2022-03-02 10:00:40|5848.11|5848.11|5850.22|5850.22|5850.22|5850.22|5848.11|5848.11|0
1646215300000|2022-03-02 10:01:40|5848.44|5848.44|5844.88|5844.88|5848.44|5848.44|5844.88|5844.88|0
1646215310000|2022-03-02 10:01:50|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|0
1646215330000|2022-03-02 10:02:10|5841|5841|5841|5841|5841|5841|5841|5841|0
1646215340000|2022-03-02 10:02:20|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1646215350000|2022-03-02 10:02:30|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1646215390000|2022-03-02 10:03:10|5835.66|5835.66|5835.66|5835.66|5835.66|5835.66|5835.66|5835.66|0
1646215410000|2022-03-02 10:03:30|5837.44|5837.44|5839.22|5839.22|5839.22|5839.22|5837.44|5837.44|0
1646215440000|2022-03-02 10:04:00|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1646215480000|2022-03-02 10:04:40|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1646215490000|2022-03-02 10:04:50|5833.88|5833.88|5830|5830|5833.88|5833.88|5829.68|5829.68|0
1646215560000|2022-03-02 10:06:00|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|0
1646215570000|2022-03-02 10:06:10|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|0
1646215590000|2022-03-02 10:06:30|5828.87|5828.87|5829.68|5829.68|5830.65|5830.65|5828.87|5828.87|0
1646215620000|2022-03-02 10:07:00|5826.12|5826.12|5824.34|5824.34|5826.12|5826.12|5824.34|5824.34|0
1646215630000|2022-03-02 10:07:10|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|0
1646215660000|2022-03-02 10:07:40|5831.14|5831.14|5831.46|5831.46|5831.46|5831.46|5831.14|5831.14|0
1646215670000|2022-03-02 10:07:50|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|0
1646215680000|2022-03-02 10:08:00|5829.68|5829.68|5831.46|5831.46|5831.46|5831.46|5829.68|5829.68|0
1646215710000|2022-03-02 10:08:30|5824.34|5824.34|5826.12|5826.12|5826.12|5826.12|5824.34|5824.34|0
1646215730000|2022-03-02 10:08:50|5825.8|5825.8|5825.15|5825.15|5825.8|5825.8|5824.02|5824.02|0
1646215740000|2022-03-02 10:09:00|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1646215800000|2022-03-02 10:10:00|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|0
1646215810000|2022-03-02 10:10:10|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1646215820000|2022-03-02 10:10:20|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|0
1646215830000|2022-03-02 10:10:30|5823.37|5823.37|5820.95|5820.95|5823.37|5823.37|5820.95|5820.95|0
1646215840000|2022-03-02 10:10:40|5820.62|5820.62|5817.07|5817.07|5820.62|5820.62|5817.07|5817.07|0
1646215870000|2022-03-02 10:11:10|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|0
1646215890000|2022-03-02 10:11:30|5818.52|5818.52|5820.3|5820.3|5820.3|5820.3|5818.52|5818.52|0
1646215900000|2022-03-02 10:11:40|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|0
1646215910000|2022-03-02 10:11:50|5821.92|5821.92|5822.57|5822.57|5822.89|5822.89|5821.92|5821.92|0
1646215930000|2022-03-02 10:12:10|5822.89|5822.89|5821.92|5821.92|5824.02|5824.02|5821.92|5821.92|0
1646215950000|2022-03-02 10:12:30|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1646215980000|2022-03-02 10:13:00|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|0
1646216000000|2022-03-02 10:13:20|5818.04|5818.04|5823.37|5823.37|5823.37|5823.37|5818.04|5818.04|0
1646216010000|2022-03-02 10:13:30|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|0
1646216030000|2022-03-02 10:13:50|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|0
1646216040000|2022-03-02 10:14:00|5825.8|5825.8|5827.58|5827.58|5827.58|5827.58|5825.8|5825.8|0
1646216110000|2022-03-02 10:15:10|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|0
1646216130000|2022-03-02 10:15:30|5823.05|5823.05|5819.49|5819.49|5823.05|5823.05|5819.49|5819.49|0
1646216140000|2022-03-02 10:15:40|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|0
1646216160000|2022-03-02 10:16:00|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|0
1646216220000|2022-03-02 10:17:00|5817.07|5817.07|5819.17|5819.17|5819.17|5819.17|5817.07|5817.07|0
1646216240000|2022-03-02 10:17:20|5818.84|5818.84|5823.86|5823.86|5823.86|5823.86|5818.52|5818.52|0
1646216250000|2022-03-02 10:17:30|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|0
1646216260000|2022-03-02 10:17:40|5824.5|5824.5|5826.93|5826.93|5826.93|5826.93|5824.5|5824.5|0
1646216280000|2022-03-02 10:18:00|5825.15|5825.15|5826.93|5826.93|5826.93|5826.93|5825.15|5825.15|0
1646216330000|2022-03-02 10:18:50|5827.9|5827.9|5829.68|5829.68|5829.68|5829.68|5827.9|5827.9|0
1646216340000|2022-03-02 10:19:00|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|5831.46|0
1646216360000|2022-03-02 10:19:20|5835.02|5835.02|5833.24|5833.24|5835.02|5835.02|5833.24|5833.24|0
1646216380000|2022-03-02 10:19:40|5833.88|5833.88|5833.88|5833.88|5833.88|5833.88|5833.56|5833.56|0
1646216400000|2022-03-02 10:20:00|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|0
1646216430000|2022-03-02 10:20:30|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|0
1646216440000|2022-03-02 10:20:40|5832.91|5832.91|5833.24|5833.24|5833.24|5833.24|5832.91|5832.91|0
1646216490000|2022-03-02 10:21:30|5833.56|5833.56|5833.88|5833.88|5833.88|5833.88|5833.56|5833.56|0
1646216500000|2022-03-02 10:21:40|5834.53|5834.53|5833.88|5833.88|5834.53|5834.53|5833.88|5833.88|0
1646216520000|2022-03-02 10:22:00|5832.11|5832.11|5830.33|5830.33|5832.11|5832.11|5830.33|5830.33|0
1646216550000|2022-03-02 10:22:30|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|0
1646216590000|2022-03-02 10:23:10|5828.55|5828.55|5828.55|5828.55|5828.55|5828.55|5828.55|5828.55|0
1646216620000|2022-03-02 10:23:40|5832.11|5832.11|5832.11|5832.11|5832.11|5832.11|5832.11|5832.11|0
1646216740000|2022-03-02 10:25:40|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|0
1646216800000|2022-03-02 10:26:40|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|0
1646216820000|2022-03-02 10:27:00|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.4|5833.4|0
1646216840000|2022-03-02 10:27:20|5834.05|5834.05|5833.4|5833.4|5834.05|5834.05|5833.4|5833.4|0
1646216890000|2022-03-02 10:28:10|5833.72|5833.72|5834.05|5834.05|5834.05|5834.05|5833.72|5833.72|0
1646216950000|2022-03-02 10:29:10|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|0
1646216960000|2022-03-02 10:29:20|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|0
1646216990000|2022-03-02 10:29:50|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1646217000000|2022-03-02 10:30:00|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|0
1646217010000|2022-03-02 10:30:10|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|0
1646217020000|2022-03-02 10:30:20|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|0
1646217030000|2022-03-02 10:30:30|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|0
1646217050000|2022-03-02 10:30:50|5832.59|5832.59|5834.37|5834.37|5834.37|5834.37|5832.59|5832.59|0
1646217070000|2022-03-02 10:31:10|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|0
1646217090000|2022-03-02 10:31:30|5836.47|5836.47|5835.83|5835.83|5836.47|5836.47|5835.83|5835.83|0
1646217100000|2022-03-02 10:31:40|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|0
1646217130000|2022-03-02 10:32:10|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1646217150000|2022-03-02 10:32:30|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|0
1646217160000|2022-03-02 10:32:40|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|0
1646217180000|2022-03-02 10:33:00|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|0
1646217190000|2022-03-02 10:33:10|5837.45|5837.45|5837.77|5837.77|5837.77|5837.77|5837.45|5837.45|0
1646217200000|2022-03-02 10:33:20|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|0
1646217290000|2022-03-02 10:34:50|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|5835.67|0
1646217300000|2022-03-02 10:35:00|5835.02|5835.02|5835.67|5835.67|5835.67|5835.67|5835.02|5835.02|0
1646217310000|2022-03-02 10:35:10|5832.11|5832.11|5833.89|5833.89|5833.89|5833.89|5832.11|5832.11|0
1646217320000|2022-03-02 10:35:20|5834.21|5834.21|5834.86|5834.86|5834.86|5834.86|5834.21|5834.21|0
1646217370000|2022-03-02 10:36:10|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|0
1646217390000|2022-03-02 10:36:30|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|0
1646217400000|2022-03-02 10:36:40|5837.61|5837.61|5839.39|5839.39|5839.39|5839.39|5837.61|5837.61|0
1646217430000|2022-03-02 10:37:10|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|0
1646217440000|2022-03-02 10:37:20|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|0
1646217460000|2022-03-02 10:37:40|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|0
1646217480000|2022-03-02 10:38:00|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|0
1646217490000|2022-03-02 10:38:10|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|0
1646217500000|2022-03-02 10:38:20|5837.29|5837.29|5836.64|5836.64|5837.29|5837.29|5836.64|5836.64|0
1646217600000|2022-03-02 10:40:00|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|0
1646217660000|2022-03-02 10:41:00|5841.97|5841.97|5841.97|5841.97|5841.97|5841.97|5841.97|5841.97|0
1646217670000|2022-03-02 10:41:10|5842.3|5842.3|5842.62|5842.62|5842.62|5842.62|5842.3|5842.3|0
1646217760000|2022-03-02 10:42:40|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|0
1646217810000|2022-03-02 10:43:30|5839.06|5839.06|5835.51|5835.51|5839.06|5839.06|5835.51|5835.51|0
1646217820000|2022-03-02 10:43:40|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|0
1646217840000|2022-03-02 10:44:00|5835.51|5835.51|5835.51|5835.51|5835.51|5835.51|5835.51|5835.51|0
1646217850000|2022-03-02 10:44:10|5834.86|5834.86|5831.3|5831.3|5834.86|5834.86|5831.3|5831.3|0
1646217860000|2022-03-02 10:44:20|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|0
1646217870000|2022-03-02 10:44:30|5832.76|5832.76|5832.76|5832.76|5832.76|5832.76|5832.76|5832.76|0
1646217910000|2022-03-02 10:45:10|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|0
1646217940000|2022-03-02 10:45:40|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|0
1646217950000|2022-03-02 10:45:50|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|0
1646217990000|2022-03-02 10:46:30|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|0
1646218020000|2022-03-02 10:47:00|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|0
1646218050000|2022-03-02 10:47:30|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|0
1646218070000|2022-03-02 10:47:50|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|5833.56|0
1646218090000|2022-03-02 10:48:10|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|0
1646218100000|2022-03-02 10:48:20|5830.01|5830.01|5830.01|5830.01|5830.01|5830.01|5830.01|5830.01|0
1646218120000|2022-03-02 10:48:40|5829.04|5829.04|5829.04|5829.04|5829.04|5829.04|5829.04|5829.04|0
1646218140000|2022-03-02 10:49:00|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|0
1646218180000|2022-03-02 10:49:40|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|0
1646218190000|2022-03-02 10:49:50|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|0
1646218210000|2022-03-02 10:50:10|5827.58|5827.58|5827.26|5827.26|5827.58|5827.58|5827.26|5827.26|0
1646218230000|2022-03-02 10:50:30|5829.04|5829.04|5833.24|5833.24|5833.24|5833.24|5829.04|5829.04|0
1646218250000|2022-03-02 10:50:50|5831.46|5831.46|5831.14|5831.14|5831.46|5831.46|5831.14|5831.14|0
1646218260000|2022-03-02 10:51:00|5827.58|5827.58|5826.93|5826.93|5827.58|5827.58|5826.93|5826.93|0
1646218290000|2022-03-02 10:51:30|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|0
1646218330000|2022-03-02 10:52:10|5825.48|5825.48|5825.8|5825.8|5825.8|5825.8|5825.48|5825.48|0
1646218340000|2022-03-02 10:52:20|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|0
1646218360000|2022-03-02 10:52:40|5826.93|5826.93|5826.93|5826.93|5826.93|5826.93|5826.93|5826.93|0
1646218410000|2022-03-02 10:53:30|5823.38|5823.38|5821.6|5821.6|5823.38|5823.38|5821.6|5821.6|0
1646218420000|2022-03-02 10:53:40|5820.95|5820.95|5818.85|5818.85|5820.95|5820.95|5818.85|5818.85|0
1646218430000|2022-03-02 10:53:50|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|0
1646218490000|2022-03-02 10:54:50|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1646218510000|2022-03-02 10:55:10|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|0
1646218520000|2022-03-02 10:55:20|5821.92|5821.92|5825.48|5825.48|5825.48|5825.48|5821.92|5821.92|0
1646218600000|2022-03-02 10:56:40|5824.83|5824.83|5821.27|5821.27|5824.83|5824.83|5821.27|5821.27|0
1646218620000|2022-03-02 10:57:00|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|0
1646218630000|2022-03-02 10:57:10|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1646218640000|2022-03-02 10:57:20|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|0
1646218680000|2022-03-02 10:58:00|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|0
1646218740000|2022-03-02 10:59:00|5824.83|5824.83|5823.54|5823.54|5824.83|5824.83|5823.54|5823.54|0
1646218830000|2022-03-02 11:00:30|5823.86|5823.86|5821.43|5821.43|5823.86|5823.86|5821.43|5821.43|0
1646218880000|2022-03-02 11:01:20|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|0
1646218910000|2022-03-02 11:01:50|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|0
1646218930000|2022-03-02 11:02:10|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|0
1646218970000|2022-03-02 11:02:50|5819.98|5819.98|5821.76|5821.76|5821.76|5821.76|5819.98|5819.98|0
1646219010000|2022-03-02 11:03:30|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|0
1646219060000|2022-03-02 11:04:20|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|0
1646219190000|2022-03-02 11:06:30|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|0
1646219200000|2022-03-02 11:06:40|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|0
1646219240000|2022-03-02 11:07:20|5820.63|5820.63|5820.95|5820.95|5820.95|5820.95|5820.63|5820.63|0
1646219250000|2022-03-02 11:07:30|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|0
1646219280000|2022-03-02 11:08:00|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|0
1646219340000|2022-03-02 11:09:00|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1646219350000|2022-03-02 11:09:10|5820.3|5820.3|5819.98|5819.98|5820.3|5820.3|5819.98|5819.98|0
1646219360000|2022-03-02 11:09:20|5820.3|5820.3|5822.08|5822.08|5822.08|5822.08|5820.3|5820.3|0
1646219390000|2022-03-02 11:09:50|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|0
1646219400000|2022-03-02 11:10:00|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|0
1646219420000|2022-03-02 11:10:20|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|0
1646219450000|2022-03-02 11:10:50|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|0
1646219580000|2022-03-02 11:13:00|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|0
1646219610000|2022-03-02 11:13:30|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|5826.61|0
1646219670000|2022-03-02 11:14:30|5823.05|5823.05|5822.73|5822.73|5823.05|5823.05|5822.73|5822.73|0
1646219710000|2022-03-02 11:15:10|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|0
1646219720000|2022-03-02 11:15:20|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5819.98|5819.98|0
1646219730000|2022-03-02 11:15:30|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|0
1646219760000|2022-03-02 11:16:00|5816.75|5816.75|5821.11|5821.11|5821.11|5821.11|5815.77|5815.77|0
1646219810000|2022-03-02 11:16:50|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|0
1646219820000|2022-03-02 11:17:00|5821.11|5821.11|5819.01|5819.01|5821.11|5821.11|5819.01|5819.01|0
1646219850000|2022-03-02 11:17:30|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|0
1646219900000|2022-03-02 11:18:20|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|0
1646219970000|2022-03-02 11:19:30|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|0
1646220040000|2022-03-02 11:20:40|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|0
1646220070000|2022-03-02 11:21:10|5815.61|5815.61|5810.92|5810.92|5815.61|5815.61|5810.92|5810.92|0
1646220080000|2022-03-02 11:21:20|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1646220120000|2022-03-02 11:22:00|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|0
1646220130000|2022-03-02 11:22:10|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|0
1646220150000|2022-03-02 11:22:30|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|0
1646220170000|2022-03-02 11:22:50|5806.23|5806.23|5806.55|5806.55|5806.55|5806.55|5806.23|5806.23|0
1646220180000|2022-03-02 11:23:00|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1646220200000|2022-03-02 11:23:20|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646220310000|2022-03-02 11:25:10|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|0
1646220330000|2022-03-02 11:25:30|5812.21|5812.21|5815.12|5815.12|5815.12|5815.12|5812.21|5812.21|0
1646220350000|2022-03-02 11:25:50|5820.46|5820.46|5818.68|5818.68|5820.46|5820.46|5818.68|5818.68|0
1646220360000|2022-03-02 11:26:00|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|0
1646220370000|2022-03-02 11:26:10|5817.23|5817.23|5816.58|5816.58|5817.23|5817.23|5816.58|5816.58|0
1646220380000|2022-03-02 11:26:20|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|0
1646220430000|2022-03-02 11:27:10|5817.71|5817.71|5818.03|5818.03|5818.03|5818.03|5817.71|5817.71|0
1646220440000|2022-03-02 11:27:20|5816.25|5816.25|5814.48|5814.48|5816.25|5816.25|5814.48|5814.48|0
1646220450000|2022-03-02 11:27:30|5812.7|5812.7|5812.7|5812.7|5812.7|5812.7|5812.7|5812.7|0
1646220460000|2022-03-02 11:27:40|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|0
1646220510000|2022-03-02 11:28:30|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|0
1646220540000|2022-03-02 11:29:00|5812.7|5812.7|5809.14|5809.14|5812.7|5812.7|5809.14|5809.14|0
1646220570000|2022-03-02 11:29:30|5812.7|5812.7|5814.48|5814.48|5814.48|5814.48|5812.7|5812.7|0
1646220600000|2022-03-02 11:30:00|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1646220630000|2022-03-02 11:30:30|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|0
1646220650000|2022-03-02 11:30:50|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|0
1646220660000|2022-03-02 11:31:00|5811.73|5811.73|5813.5|5813.5|5813.5|5813.5|5811.73|5811.73|0
1646220700000|2022-03-02 11:31:40|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|0
1646220740000|2022-03-02 11:32:20|5812.05|5812.05|5813.83|5813.83|5813.83|5813.83|5812.05|5812.05|0
1646220750000|2022-03-02 11:32:30|5814.15|5814.15|5813.83|5813.83|5814.15|5814.15|5813.83|5813.83|0
1646220770000|2022-03-02 11:32:50|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1646220800000|2022-03-02 11:33:20|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|0
1646220810000|2022-03-02 11:33:30|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|0
1646220860000|2022-03-02 11:34:20|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1646220900000|2022-03-02 11:35:00|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1646220920000|2022-03-02 11:35:20|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|0
1646220930000|2022-03-02 11:35:30|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|0
1646220960000|2022-03-02 11:36:00|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|0
1646220970000|2022-03-02 11:36:10|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|0
1646221060000|2022-03-02 11:37:40|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|0
1646221140000|2022-03-02 11:39:00|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|0
1646221150000|2022-03-02 11:39:10|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5815.93|5815.93|0
1646221190000|2022-03-02 11:39:50|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|0
1646221210000|2022-03-02 11:40:10|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|0
1646221220000|2022-03-02 11:40:20|5816.58|5816.58|5816.9|5816.9|5816.9|5816.9|5816.58|5816.58|0
1646221240000|2022-03-02 11:40:40|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|5818.68|0
1646221290000|2022-03-02 11:41:30|5819|5819|5819.65|5819.65|5819.65|5819.65|5819|5819|0
1646221340000|2022-03-02 11:42:20|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1646221370000|2022-03-02 11:42:50|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|0
1646221390000|2022-03-02 11:43:10|5823.21|5823.21|5821.43|5821.43|5823.21|5823.21|5821.43|5821.43|0
1646221420000|2022-03-02 11:43:40|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|0
1646221430000|2022-03-02 11:43:50|5819|5819|5813.67|5813.67|5819|5819|5813.67|5813.67|0
1646221440000|2022-03-02 11:44:00|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|0
1646221500000|2022-03-02 11:45:00|5816.74|5816.74|5818.2|5818.2|5818.2|5818.2|5816.74|5816.74|0
1646221510000|2022-03-02 11:45:10|5817.87|5817.87|5817.87|5817.87|5817.87|5817.87|5817.87|5817.87|0
1646221540000|2022-03-02 11:45:40|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|0
1646221630000|2022-03-02 11:47:10|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|0
1646221640000|2022-03-02 11:47:20|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|0
1646221660000|2022-03-02 11:47:40|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|0
1646221690000|2022-03-02 11:48:10|5819.98|5819.98|5821.75|5821.75|5821.75|5821.75|5819.98|5819.98|0
1646221700000|2022-03-02 11:48:20|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|0
1646221740000|2022-03-02 11:49:00|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|0
1646221870000|2022-03-02 11:51:10|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|0
1646221890000|2022-03-02 11:51:30|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|0
1646221900000|2022-03-02 11:51:40|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|0
1646221950000|2022-03-02 11:52:30|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|5823.21|0
1646221960000|2022-03-02 11:52:40|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|0
1646222020000|2022-03-02 11:53:40|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|0
1646222040000|2022-03-02 11:54:00|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|0
1646222070000|2022-03-02 11:54:30|5821.59|5821.59|5822.24|5822.24|5822.24|5822.24|5821.59|5821.59|0
1646222160000|2022-03-02 11:56:00|5822.89|5822.89|5824.34|5824.34|5824.34|5824.34|5822.56|5822.56|0
1646222260000|2022-03-02 11:57:40|5822.56|5822.56|5826.12|5826.12|5826.12|5826.12|5822.56|5822.56|0
1646222280000|2022-03-02 11:58:00|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|0
1646222290000|2022-03-02 11:58:10|5829.68|5829.68|5829.68|5829.68|5829.68|5829.68|5829.68|5829.68|0
1646222330000|2022-03-02 11:58:50|5829.35|5829.35|5829.68|5829.68|5829.68|5829.68|5829.35|5829.35|0
1646222350000|2022-03-02 11:59:10|5827.9|5827.9|5826.12|5826.12|5827.9|5827.9|5826.12|5826.12|0
1646222400000|2022-03-02 12:00:00|5826.77|5826.77|5827.09|5827.09|5827.09|5827.09|5826.77|5826.77|0
1646222410000|2022-03-02 12:00:10|5827.41|5827.41|5827.74|5827.74|5827.74|5827.74|5827.41|5827.41|0
1646222440000|2022-03-02 12:00:40|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|0
1646222490000|2022-03-02 12:01:30|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1646222620000|2022-03-02 12:03:40|5822.73|5822.73|5824.5|5824.5|5824.5|5824.5|5822.73|5822.73|0
1646222640000|2022-03-02 12:04:00|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1646222650000|2022-03-02 12:04:10|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1646222670000|2022-03-02 12:04:30|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1646222750000|2022-03-02 12:05:50|5822.73|5822.73|5820.95|5820.95|5822.73|5822.73|5820.95|5820.95|0
1646222790000|2022-03-02 12:06:30|5821.27|5821.27|5820.95|5820.95|5821.27|5821.27|5820.95|5820.95|0
1646222800000|2022-03-02 12:06:40|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1646222850000|2022-03-02 12:07:30|5821.92|5821.92|5823.21|5823.21|5823.21|5823.21|5821.92|5821.92|0
1646222860000|2022-03-02 12:07:40|5824.99|5824.99|5821.11|5821.11|5824.99|5824.99|5821.11|5821.11|0
1646222870000|2022-03-02 12:07:50|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|0
1646222880000|2022-03-02 12:08:00|5819.01|5819.01|5819.33|5819.33|5819.33|5819.33|5819.01|5819.01|0
1646222890000|2022-03-02 12:08:10|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|0
1646222900000|2022-03-02 12:08:20|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|0
1646222960000|2022-03-02 12:09:20|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|0
1646223000000|2022-03-02 12:10:00|5817.88|5817.88|5817.55|5817.55|5817.88|5817.88|5817.55|5817.55|0
1646223020000|2022-03-02 12:10:20|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|0
1646223030000|2022-03-02 12:10:30|5819.66|5819.66|5819.98|5819.98|5819.98|5819.98|5819.66|5819.66|0
1646223090000|2022-03-02 12:11:30|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|0
1646223110000|2022-03-02 12:11:50|5817.88|5817.88|5816.1|5816.1|5817.88|5817.88|5816.1|5816.1|0
1646223170000|2022-03-02 12:12:50|5815.45|5815.45|5814.16|5814.16|5815.45|5815.45|5814.16|5814.16|0
1646223180000|2022-03-02 12:13:00|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|5812.38|0
1646223210000|2022-03-02 12:13:30|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646223250000|2022-03-02 12:14:10|5806.88|5806.88|5805.1|5805.1|5806.88|5806.88|5805.1|5805.1|0
1646223260000|2022-03-02 12:14:20|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|0
1646223270000|2022-03-02 12:14:30|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|0
1646223300000|2022-03-02 12:15:00|5804.45|5804.45|5808.01|5808.01|5808.01|5808.01|5804.45|5804.45|0
1646223370000|2022-03-02 12:16:10|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1646223380000|2022-03-02 12:16:20|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1646223410000|2022-03-02 12:16:50|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|0
1646223420000|2022-03-02 12:17:00|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|0
1646223430000|2022-03-02 12:17:10|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|0
1646223440000|2022-03-02 12:17:20|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|0
1646223490000|2022-03-02 12:18:10|5817.07|5817.07|5818.84|5818.84|5818.84|5818.84|5817.07|5817.07|0
1646223520000|2022-03-02 12:18:40|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|0
1646223530000|2022-03-02 12:18:50|5821.43|5821.43|5820.14|5820.14|5821.43|5821.43|5820.14|5820.14|0
1646223540000|2022-03-02 12:19:00|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|5819.49|0
1646223560000|2022-03-02 12:19:20|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|5817.71|0
1646223580000|2022-03-02 12:19:40|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|0
1646223610000|2022-03-02 12:20:10|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|5816.42|0
1646223660000|2022-03-02 12:21:00|5814.64|5814.64|5812.86|5812.86|5814.64|5814.64|5812.86|5812.86|0
1646223680000|2022-03-02 12:21:20|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646223690000|2022-03-02 12:21:30|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1646223740000|2022-03-02 12:22:20|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646223760000|2022-03-02 12:22:40|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1646223770000|2022-03-02 12:22:50|5808.33|5808.33|5803|5803|5808.33|5808.33|5803|5803|0
1646223780000|2022-03-02 12:23:00|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1646223790000|2022-03-02 12:23:10|5803|5803|5803|5803|5803|5803|5803|5803|0
1646223860000|2022-03-02 12:24:20|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1646223900000|2022-03-02 12:25:00|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1646223920000|2022-03-02 12:25:20|5804.13|5804.13|5803.8|5803.8|5804.13|5804.13|5803.8|5803.8|0
1646223940000|2022-03-02 12:25:40|5802.83|5802.83|5812.7|5812.7|5813.02|5813.02|5802.83|5802.83|0
1646223950000|2022-03-02 12:25:50|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|0
1646223960000|2022-03-02 12:26:00|5807.36|5807.36|5803.8|5803.8|5807.36|5807.36|5803.8|5803.8|0
1646223980000|2022-03-02 12:26:20|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|0
1646224050000|2022-03-02 12:27:30|5809.14|5809.14|5803.8|5803.8|5809.14|5809.14|5803.8|5803.8|0
1646224060000|2022-03-02 12:27:40|5805.58|5805.58|5801.38|5801.38|5805.58|5805.58|5801.38|5801.38|0
1646224130000|2022-03-02 12:28:50|5799.6|5799.6|5801.38|5801.38|5801.38|5801.38|5799.6|5799.6|0
1646224140000|2022-03-02 12:29:00|5799.6|5799.6|5797.82|5797.82|5799.6|5799.6|5797.82|5797.82|0
1646224150000|2022-03-02 12:29:10|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1646224160000|2022-03-02 12:29:20|5792.48|5792.48|5796.04|5796.04|5796.04|5796.04|5792.48|5792.48|0
1646224170000|2022-03-02 12:29:30|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1646224180000|2022-03-02 12:29:40|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1646224190000|2022-03-02 12:29:50|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1646224200000|2022-03-02 12:30:00|5794.26|5794.26|5796.69|5796.69|5796.69|5796.69|5794.26|5794.26|0
1646224220000|2022-03-02 12:30:20|5795.72|5795.72|5793.94|5793.94|5795.72|5795.72|5793.94|5793.94|0
1646224230000|2022-03-02 12:30:30|5794.26|5794.26|5788.93|5788.93|5796.04|5796.04|5788.93|5788.93|0
1646224240000|2022-03-02 12:30:40|5788.28|5788.28|5781.97|5781.97|5789.73|5789.73|5781.65|5781.65|0
1646224260000|2022-03-02 12:31:00|5783.75|5783.75|5782.46|5782.46|5783.75|5783.75|5782.46|5782.46|0
1646224270000|2022-03-02 12:31:10|5784.23|5784.23|5780.68|5780.68|5784.23|5784.23|5780.68|5780.68|0
1646224280000|2022-03-02 12:31:20|5786.01|5786.01|5786.34|5786.34|5786.34|5786.34|5786.01|5786.01|0
1646224290000|2022-03-02 12:31:30|5788.12|5788.12|5790.38|5790.38|5790.38|5790.38|5788.12|5788.12|0
1646224300000|2022-03-02 12:31:40|5789.73|5789.73|5787.63|5787.63|5789.73|5789.73|5787.63|5787.63|0
1646224310000|2022-03-02 12:31:50|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|0
1646224320000|2022-03-02 12:32:00|5788.76|5788.76|5787.63|5787.63|5790.38|5790.38|5787.63|5787.63|0
1646224340000|2022-03-02 12:32:20|5791.19|5791.19|5790.7|5790.7|5792.48|5792.48|5789.41|5789.41|0
1646224350000|2022-03-02 12:32:30|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|0
1646224370000|2022-03-02 12:32:50|5790.7|5790.7|5788.93|5788.93|5790.7|5790.7|5788.93|5788.93|0
1646224380000|2022-03-02 12:33:00|5790.7|5790.7|5794.26|5794.26|5794.26|5794.26|5790.7|5790.7|0
1646224390000|2022-03-02 12:33:10|5794.91|5794.91|5796.69|5796.69|5796.69|5796.69|5794.91|5794.91|0
1646224400000|2022-03-02 12:33:20|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|0
1646224410000|2022-03-02 12:33:30|5800.09|5800.09|5798.31|5798.31|5800.09|5800.09|5798.31|5798.31|0
1646224420000|2022-03-02 12:33:40|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|0
1646224490000|2022-03-02 12:34:50|5795.23|5795.23|5797.01|5797.01|5797.01|5797.01|5795.23|5795.23|0
1646224520000|2022-03-02 12:35:20|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1646224570000|2022-03-02 12:36:10|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1646224610000|2022-03-02 12:36:50|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1646224620000|2022-03-02 12:37:00|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1646224690000|2022-03-02 12:38:10|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|0
1646224700000|2022-03-02 12:38:20|5796.69|5796.69|5796.36|5796.36|5796.69|5796.69|5796.36|5796.36|0
1646224710000|2022-03-02 12:38:30|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1646224730000|2022-03-02 12:38:50|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1646224740000|2022-03-02 12:39:00|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|0
1646224770000|2022-03-02 12:39:30|5804.93|5804.93|5797.5|5797.5|5804.93|5804.93|5797.5|5797.5|0
1646224780000|2022-03-02 12:39:40|5795.72|5795.72|5797.5|5797.5|5797.5|5797.5|5793.94|5793.94|0
1646224790000|2022-03-02 12:39:50|5795.72|5795.72|5793.94|5793.94|5795.72|5795.72|5793.94|5793.94|0
1646224850000|2022-03-02 12:40:50|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1646224860000|2022-03-02 12:41:00|5795.72|5795.72|5795.72|5795.72|5797.5|5797.5|5795.72|5795.72|0
1646224890000|2022-03-02 12:41:30|5795.39|5795.39|5794.42|5794.42|5795.39|5795.39|5794.42|5794.42|0
1646224910000|2022-03-02 12:41:50|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|0
1646225030000|2022-03-02 12:43:50|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|0
1646225060000|2022-03-02 12:44:20|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|0
1646225080000|2022-03-02 12:44:40|5791.67|5791.67|5793.94|5793.94|5793.94|5793.94|5791.67|5791.67|0
1646225130000|2022-03-02 12:45:30|5792.16|5792.16|5790.38|5790.38|5792.16|5792.16|5790.38|5790.38|0
1646225160000|2022-03-02 12:46:00|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1646225190000|2022-03-02 12:46:30|5789.57|5789.57|5791.03|5791.03|5791.35|5791.35|5789.57|5789.57|0
1646225230000|2022-03-02 12:47:10|5794.59|5794.59|5792.81|5792.81|5794.59|5794.59|5792.81|5792.81|0
1646225280000|2022-03-02 12:48:00|5791.03|5791.03|5787.47|5787.47|5791.03|5791.03|5787.47|5787.47|0
1646225290000|2022-03-02 12:48:10|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|0
1646225350000|2022-03-02 12:49:10|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1646225390000|2022-03-02 12:49:50|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1646225410000|2022-03-02 12:50:10|5787.47|5787.47|5789.25|5789.25|5789.25|5789.25|5787.47|5787.47|0
1646225420000|2022-03-02 12:50:20|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|0
1646225480000|2022-03-02 12:51:20|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|0
1646225490000|2022-03-02 12:51:30|5793.13|5793.13|5794.91|5794.91|5794.91|5794.91|5793.13|5793.13|0
1646225530000|2022-03-02 12:52:10|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|0
1646225540000|2022-03-02 12:52:20|5800.57|5800.57|5800.25|5800.25|5800.57|5800.57|5800.25|5800.25|0
1646225550000|2022-03-02 12:52:30|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|0
1646225630000|2022-03-02 12:53:50|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|0
1646225640000|2022-03-02 12:54:00|5808.33|5808.33|5808.66|5808.66|5808.66|5808.66|5808.33|5808.33|0
1646225650000|2022-03-02 12:54:10|5806.88|5806.88|5808.66|5808.66|5808.66|5808.66|5806.88|5806.88|0
1646225670000|2022-03-02 12:54:30|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646225710000|2022-03-02 12:55:10|5808.66|5808.66|5808.66|5808.66|5808.66|5808.66|5808.66|5808.66|0
1646225720000|2022-03-02 12:55:20|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|0
1646225730000|2022-03-02 12:55:30|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|5807.2|0
1646225740000|2022-03-02 12:55:40|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1646225810000|2022-03-02 12:56:50|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1646225870000|2022-03-02 12:57:50|5811.41|5811.41|5812.54|5812.54|5813.18|5813.18|5811.41|5811.41|0
1646225900000|2022-03-02 12:58:20|5812.21|5812.21|5812.21|5812.21|5812.21|5812.21|5812.21|5812.21|0
1646225920000|2022-03-02 12:58:40|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646226090000|2022-03-02 13:01:30|5807.84|5807.84|5808.49|5808.49|5808.49|5808.49|5807.84|5807.84|0
1646226110000|2022-03-02 13:01:50|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|0
1646226130000|2022-03-02 13:02:10|5808.49|5808.49|5806.71|5806.71|5808.49|5808.49|5806.71|5806.71|0
1646226160000|2022-03-02 13:02:40|5807.36|5807.36|5807.04|5807.04|5807.36|5807.36|5807.04|5807.04|0
1646226170000|2022-03-02 13:02:50|5805.26|5805.26|5807.04|5807.04|5807.04|5807.04|5805.26|5805.26|0
1646226180000|2022-03-02 13:03:00|5803.48|5803.48|5802.83|5802.83|5803.48|5803.48|5802.83|5802.83|0
1646226190000|2022-03-02 13:03:10|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|0
1646226200000|2022-03-02 13:03:20|5801.38|5801.38|5801.38|5801.38|5801.38|5801.38|5801.38|5801.38|0
1646226210000|2022-03-02 13:03:30|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|0
1646226220000|2022-03-02 13:03:40|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|5797.98|5797.98|0
1646226230000|2022-03-02 13:03:50|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|0
1646226260000|2022-03-02 13:04:20|5798.95|5798.95|5795.39|5795.39|5798.95|5798.95|5795.39|5795.39|0
1646226290000|2022-03-02 13:04:50|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|0
1646226330000|2022-03-02 13:05:30|5796.52|5796.52|5797.17|5797.17|5797.17|5797.17|5796.52|5796.52|0
1646226350000|2022-03-02 13:05:50|5797.82|5797.82|5796.04|5796.04|5797.82|5797.82|5796.04|5796.04|0
1646226380000|2022-03-02 13:06:20|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|0
1646226390000|2022-03-02 13:06:30|5798.14|5798.14|5799.92|5799.92|5799.92|5799.92|5798.14|5798.14|0
1646226420000|2022-03-02 13:07:00|5801.7|5801.7|5802.35|5802.35|5802.35|5802.35|5801.7|5801.7|0
1646226430000|2022-03-02 13:07:10|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1646226440000|2022-03-02 13:07:20|5799.92|5799.92|5798.14|5798.14|5799.92|5799.92|5798.14|5798.14|0
1646226490000|2022-03-02 13:08:10|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|0
1646226500000|2022-03-02 13:08:20|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|0
1646226550000|2022-03-02 13:09:10|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|0
1646226640000|2022-03-02 13:10:40|5793.45|5793.45|5793.13|5793.13|5793.45|5793.45|5793.13|5793.13|0
1646226670000|2022-03-02 13:11:10|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1646226680000|2022-03-02 13:11:20|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|0
1646226730000|2022-03-02 13:12:10|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1646226800000|2022-03-02 13:13:20|5796.69|5796.69|5798.47|5798.47|5798.47|5798.47|5796.69|5796.69|0
1646226840000|2022-03-02 13:14:00|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1646226890000|2022-03-02 13:14:50|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1646226910000|2022-03-02 13:15:10|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|5794.59|0
1646226920000|2022-03-02 13:15:20|5793.61|5793.61|5789.89|5789.89|5793.61|5793.61|5789.89|5789.89|0
1646226960000|2022-03-02 13:16:00|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|0
1646226980000|2022-03-02 13:16:20|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|0
1646226990000|2022-03-02 13:16:30|5791.84|5791.84|5792.48|5792.48|5792.48|5792.48|5791.84|5791.84|0
1646227000000|2022-03-02 13:16:40|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1646227010000|2022-03-02 13:16:50|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1646227030000|2022-03-02 13:17:10|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|0
1646227090000|2022-03-02 13:18:10|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|0
1646227110000|2022-03-02 13:18:30|5792.48|5792.48|5792.81|5792.81|5792.81|5792.81|5792.48|5792.48|0
1646227150000|2022-03-02 13:19:10|5796.36|5796.36|5794.59|5794.59|5796.36|5796.36|5794.59|5794.59|0
1646227200000|2022-03-02 13:20:00|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|5796.36|0
1646227240000|2022-03-02 13:20:40|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|0
1646227300000|2022-03-02 13:21:40|5796.36|5796.36|5795.72|5795.72|5796.36|5796.36|5795.72|5795.72|0
1646227320000|2022-03-02 13:22:00|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1646227390000|2022-03-02 13:23:10|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|0
1646227410000|2022-03-02 13:23:30|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|0
1646227420000|2022-03-02 13:23:40|5797.5|5797.5|5797.17|5797.17|5797.5|5797.5|5797.17|5797.17|0
1646227430000|2022-03-02 13:23:50|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1646227460000|2022-03-02 13:24:20|5795.07|5795.07|5794.42|5794.42|5795.07|5795.07|5794.42|5794.42|0
1646227470000|2022-03-02 13:24:30|5795.07|5795.07|5795.39|5795.39|5795.72|5795.72|5795.07|5795.07|0
1646227500000|2022-03-02 13:25:00|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|0
1646227560000|2022-03-02 13:26:00|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1646227600000|2022-03-02 13:26:40|5798.14|5798.14|5798.47|5798.47|5798.47|5798.47|5798.14|5798.14|0
1646227610000|2022-03-02 13:26:50|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|0
1646227690000|2022-03-02 13:28:10|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|0
1646227700000|2022-03-02 13:28:20|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|0
1646227710000|2022-03-02 13:28:30|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1646227740000|2022-03-02 13:29:00|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|5805.1|5805.1|0
1646227790000|2022-03-02 13:29:50|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|0
1646227800000|2022-03-02 13:30:00|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|0
1646227820000|2022-03-02 13:30:20|5809.3|5809.3|5807.52|5807.52|5809.3|5809.3|5807.52|5807.52|0
1646227850000|2022-03-02 13:30:50|5806.88|5806.88|5806.55|5806.55|5806.88|5806.88|5806.55|5806.55|0
1646227860000|2022-03-02 13:31:00|5804.77|5804.77|5803|5803|5804.77|5804.77|5803|5803|0
1646227870000|2022-03-02 13:31:10|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|0
1646227880000|2022-03-02 13:31:20|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1646227890000|2022-03-02 13:31:30|5805.42|5805.42|5805.1|5805.1|5805.42|5805.42|5805.1|5805.1|0
1646227910000|2022-03-02 13:31:50|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|0
1646227940000|2022-03-02 13:32:20|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|0
1646227950000|2022-03-02 13:32:30|5804.45|5804.45|5803.8|5803.8|5804.45|5804.45|5803.8|5803.8|0
1646227980000|2022-03-02 13:33:00|5804.13|5804.13|5803.48|5803.48|5804.13|5804.13|5803.48|5803.48|0
1646228010000|2022-03-02 13:33:30|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|0
1646228030000|2022-03-02 13:33:50|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|0
1646228090000|2022-03-02 13:34:50|5801.7|5801.7|5802.83|5802.83|5802.83|5802.83|5801.05|5801.05|0
1646228150000|2022-03-02 13:35:50|5801.05|5801.05|5799.76|5799.76|5801.05|5801.05|5799.76|5799.76|0
1646228160000|2022-03-02 13:36:00|5800.08|5800.08|5799.76|5799.76|5800.08|5800.08|5799.76|5799.76|0
1646228170000|2022-03-02 13:36:10|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|0
1646228180000|2022-03-02 13:36:20|5796.52|5796.52|5796.85|5796.85|5796.85|5796.85|5796.52|5796.52|0
1646228190000|2022-03-02 13:36:30|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|0
1646228340000|2022-03-02 13:39:00|5799.76|5799.76|5802.18|5802.18|5802.18|5802.18|5799.76|5799.76|0
1646228350000|2022-03-02 13:39:10|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|0
1646228360000|2022-03-02 13:39:20|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|0
1646228420000|2022-03-02 13:40:20|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1646228480000|2022-03-02 13:41:20|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|0
1646228510000|2022-03-02 13:41:50|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|0
1646228530000|2022-03-02 13:42:10|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|0
1646228610000|2022-03-02 13:43:30|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1646228650000|2022-03-02 13:44:10|5799.27|5799.27|5798.63|5798.63|5799.27|5799.27|5798.63|5798.63|0
1646228680000|2022-03-02 13:44:40|5800.41|5800.41|5801.05|5801.05|5801.05|5801.05|5800.41|5800.41|0
1646228700000|2022-03-02 13:45:00|5802.83|5802.83|5806.39|5806.39|5806.39|5806.39|5802.83|5802.83|0
1646228710000|2022-03-02 13:45:10|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|0
1646228720000|2022-03-02 13:45:20|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|0
1646228770000|2022-03-02 13:46:10|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|0
1646228780000|2022-03-02 13:46:20|5802.83|5802.83|5802.51|5802.51|5802.83|5802.83|5802.51|5802.51|0
1646228800000|2022-03-02 13:46:40|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|0
1646228810000|2022-03-02 13:46:50|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|0
1646228820000|2022-03-02 13:47:00|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|0
1646228840000|2022-03-02 13:47:20|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|0
1646228850000|2022-03-02 13:47:30|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|5798.63|0
1646228940000|2022-03-02 13:49:00|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|0
1646228950000|2022-03-02 13:49:10|5796.52|5796.52|5798.3|5798.3|5798.3|5798.3|5796.52|5796.52|0
1646228980000|2022-03-02 13:49:40|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|0
1646228990000|2022-03-02 13:49:50|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1646229000000|2022-03-02 13:50:00|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|5794.42|0
1646229050000|2022-03-02 13:50:50|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|5796.2|0
1646229060000|2022-03-02 13:51:00|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|0
1646229080000|2022-03-02 13:51:20|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|0
1646229100000|2022-03-02 13:51:40|5801.21|5801.21|5802.99|5802.99|5802.99|5802.99|5801.21|5801.21|0
1646229110000|2022-03-02 13:51:50|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|0
1646229120000|2022-03-02 13:52:00|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|0
1646229170000|2022-03-02 13:52:50|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|5799.43|0
1646229210000|2022-03-02 13:53:30|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|5799.76|0
1646229230000|2022-03-02 13:53:50|5799.43|5799.43|5798.14|5798.14|5799.43|5799.43|5798.14|5798.14|0
1646229240000|2022-03-02 13:54:00|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|0
1646229260000|2022-03-02 13:54:20|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5794.91|5794.91|0
1646229280000|2022-03-02 13:54:40|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|0
1646229290000|2022-03-02 13:54:50|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1646229310000|2022-03-02 13:55:10|5794.91|5794.91|5791.35|5791.35|5794.91|5794.91|5791.35|5791.35|0
1646229350000|2022-03-02 13:55:50|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|0
1646229400000|2022-03-02 13:56:40|5794.91|5794.91|5796.69|5796.69|5796.69|5796.69|5794.91|5794.91|0
1646229420000|2022-03-02 13:57:00|5798.3|5798.3|5792.96|5792.96|5798.3|5798.3|5792.96|5792.96|0
1646229430000|2022-03-02 13:57:10|5791.99|5791.99|5791.99|5791.99|5791.99|5791.99|5791.99|5791.99|0
1646229470000|2022-03-02 13:57:50|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|0
1646229480000|2022-03-02 13:58:00|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|0
1646229500000|2022-03-02 13:58:20|5792.8|5792.8|5792.8|5792.8|5792.8|5792.8|5792.8|5792.8|0
1646229540000|2022-03-02 13:59:00|5793.77|5793.77|5794.74|5794.74|5794.74|5794.74|5793.45|5793.45|0
1646229550000|2022-03-02 13:59:10|5796.52|5796.52|5797.17|5797.17|5797.17|5797.17|5796.52|5796.52|0
1646229570000|2022-03-02 13:59:30|5796.85|5796.85|5798.62|5798.62|5798.62|5798.62|5796.85|5796.85|0
1646229700000|2022-03-02 14:01:40|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|0
1646229710000|2022-03-02 14:01:50|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1646229720000|2022-03-02 14:02:00|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|0
1646229740000|2022-03-02 14:02:20|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|5796.85|0
1646229760000|2022-03-02 14:02:40|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|0
1646229780000|2022-03-02 14:03:00|5801.7|5801.7|5805.26|5805.26|5805.26|5805.26|5801.7|5801.7|0
1646229790000|2022-03-02 14:03:10|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|0
1646229800000|2022-03-02 14:03:20|5808.81|5808.81|5811.08|5811.08|5811.08|5811.08|5808.81|5808.81|0
1646229840000|2022-03-02 14:04:00|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|0
1646229860000|2022-03-02 14:04:20|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646229910000|2022-03-02 14:05:10|5809.3|5809.3|5807.2|5807.2|5809.3|5809.3|5807.2|5807.2|0
1646229940000|2022-03-02 14:05:40|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1646230010000|2022-03-02 14:06:50|5809.3|5809.3|5809.3|5809.3|5809.3|5809.3|5809.3|5809.3|0
1646230020000|2022-03-02 14:07:00|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646230040000|2022-03-02 14:07:20|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|0
1646230120000|2022-03-02 14:08:40|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1646230140000|2022-03-02 14:09:00|5812.53|5812.53|5810.43|5810.43|5812.53|5812.53|5810.43|5810.43|0
1646230190000|2022-03-02 14:09:50|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|0
1646230290000|2022-03-02 14:11:30|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1646230300000|2022-03-02 14:11:40|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|0
1646230310000|2022-03-02 14:11:50|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1646230390000|2022-03-02 14:13:10|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|0
1646230440000|2022-03-02 14:14:00|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646230500000|2022-03-02 14:15:00|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|0
1646230560000|2022-03-02 14:16:00|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646230570000|2022-03-02 14:16:10|5810.75|5810.75|5812.53|5812.53|5812.53|5812.53|5810.75|5810.75|0
1646230580000|2022-03-02 14:16:20|5814.64|5814.64|5814.96|5814.96|5814.96|5814.96|5814.64|5814.64|0
1646230590000|2022-03-02 14:16:30|5816.74|5816.74|5814.96|5814.96|5816.74|5816.74|5814.96|5814.96|0
1646230700000|2022-03-02 14:18:20|5813.18|5813.18|5811.4|5811.4|5813.18|5813.18|5811.4|5811.4|0
1646230710000|2022-03-02 14:18:30|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646230740000|2022-03-02 14:19:00|5812.86|5812.86|5813.5|5813.5|5813.5|5813.5|5812.86|5812.86|0
1646230780000|2022-03-02 14:19:40|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|0
1646230800000|2022-03-02 14:20:00|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1646230840000|2022-03-02 14:20:40|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|5811.73|0
1646230850000|2022-03-02 14:20:50|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|0
1646230860000|2022-03-02 14:21:00|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|0
1646230890000|2022-03-02 14:21:30|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1646231010000|2022-03-02 14:23:30|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1646231030000|2022-03-02 14:23:50|5812.37|5812.37|5808.65|5808.65|5812.37|5812.37|5808.65|5808.65|0
1646231080000|2022-03-02 14:24:40|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|0
1646231130000|2022-03-02 14:25:30|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|0
1646231180000|2022-03-02 14:26:20|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1646231190000|2022-03-02 14:26:30|5806.55|5806.55|5805.58|5805.58|5806.55|5806.55|5805.58|5805.58|0
1646231220000|2022-03-02 14:27:00|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|0
1646231240000|2022-03-02 14:27:20|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|0
1646231250000|2022-03-02 14:27:30|5803.15|5803.15|5802.18|5802.18|5803.15|5803.15|5802.18|5802.18|0
1646231270000|2022-03-02 14:27:50|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|0
1646231280000|2022-03-02 14:28:00|5800.08|5800.08|5800.08|5800.08|5800.08|5800.08|5800.08|5800.08|0
1646231300000|2022-03-02 14:28:20|5796.52|5796.52|5798.95|5798.95|5798.95|5798.95|5796.52|5796.52|0
1646231310000|2022-03-02 14:28:30|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|5797.17|0
1646231320000|2022-03-02 14:28:40|5798.95|5798.95|5801.05|5801.05|5801.05|5801.05|5798.95|5798.95|0
1646231340000|2022-03-02 14:29:00|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1646231400000|2022-03-02 14:30:00|5804.61|5804.61|5807.68|5807.68|5811.24|5811.24|5804.61|5804.61|0
1646231410000|2022-03-02 14:30:10|5805.9|5805.9|5809.46|5809.46|5811.24|5811.24|5805.9|5805.9|0
1646231440000|2022-03-02 14:30:40|5809.78|5809.78|5813.66|5813.66|5813.66|5813.66|5809.78|5809.78|0
1646231450000|2022-03-02 14:30:50|5811.89|5811.89|5810.11|5810.11|5811.89|5811.89|5810.11|5810.11|0
1646231460000|2022-03-02 14:31:00|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5806.55|5806.55|0
1646231500000|2022-03-02 14:31:40|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1646231510000|2022-03-02 14:31:50|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|0
1646231520000|2022-03-02 14:32:00|5806.55|5806.55|5808.33|5808.33|5808.33|5808.33|5805.9|5805.9|0
1646231530000|2022-03-02 14:32:10|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1646231580000|2022-03-02 14:33:00|5811.89|5811.89|5809.78|5809.78|5811.89|5811.89|5809.78|5809.78|0
1646231590000|2022-03-02 14:33:10|5808|5808|5807.36|5807.36|5808|5808|5807.36|5807.36|0
1646231600000|2022-03-02 14:33:20|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|0
1646231620000|2022-03-02 14:33:40|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1646231630000|2022-03-02 14:33:50|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1646231640000|2022-03-02 14:34:00|5806.71|5806.71|5804.93|5804.93|5806.71|5806.71|5803.15|5803.15|0
1646231650000|2022-03-02 14:34:10|5804.61|5804.61|5804.61|5804.61|5804.93|5804.93|5804.61|5804.61|0
1646231660000|2022-03-02 14:34:20|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|0
1646231680000|2022-03-02 14:34:40|5807.03|5807.03|5808.81|5808.81|5808.81|5808.81|5807.03|5807.03|0
1646231700000|2022-03-02 14:35:00|5812.37|5812.37|5814.15|5814.15|5814.15|5814.15|5812.37|5812.37|0
1646231710000|2022-03-02 14:35:10|5812.37|5812.37|5810.59|5810.59|5812.37|5812.37|5810.59|5810.59|0
1646231720000|2022-03-02 14:35:20|5810.91|5810.91|5812.69|5812.69|5812.69|5812.69|5810.91|5810.91|0
1646231730000|2022-03-02 14:35:30|5809.14|5809.14|5813.34|5813.34|5813.34|5813.34|5809.14|5809.14|0
1646231740000|2022-03-02 14:35:40|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1646231760000|2022-03-02 14:36:00|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5811.56|5811.56|0
1646231780000|2022-03-02 14:36:20|5815.12|5815.12|5815.12|5815.12|5815.12|5815.12|5815.12|5815.12|0
1646231800000|2022-03-02 14:36:40|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|0
1646231820000|2022-03-02 14:37:00|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|0
1646231830000|2022-03-02 14:37:10|5812.37|5812.37|5812.05|5812.05|5812.37|5812.37|5812.05|5812.05|0
1646231840000|2022-03-02 14:37:20|5813.83|5813.83|5817.38|5817.38|5817.38|5817.38|5813.83|5813.83|0
1646231850000|2022-03-02 14:37:30|5817.71|5817.71|5819.81|5819.81|5821.26|5821.26|5817.71|5817.71|0
1646231860000|2022-03-02 14:37:40|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|0
1646231870000|2022-03-02 14:37:50|5822.48|5822.48|5823.37|5823.37|5823.37|5823.37|5819.81|5819.81|0
1646231880000|2022-03-02 14:38:00|5825.14|5825.14|5825.47|5825.47|5825.47|5825.47|5825.14|5825.14|0
1646231890000|2022-03-02 14:38:10|5823.69|5823.69|5824.01|5824.01|5824.01|5824.01|5823.69|5823.69|0
1646231900000|2022-03-02 14:38:20|5822.23|5822.23|5820.46|5820.46|5822.23|5822.23|5820.46|5820.46|0
1646231920000|2022-03-02 14:38:40|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|0
1646231940000|2022-03-02 14:39:00|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|0
1646231960000|2022-03-02 14:39:20|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|0
1646231990000|2022-03-02 14:39:50|5823.69|5823.69|5823.37|5823.37|5823.69|5823.69|5823.37|5823.37|0
1646232020000|2022-03-02 14:40:20|5825.14|5825.14|5826.92|5826.92|5826.92|5826.92|5825.14|5825.14|0
1646232030000|2022-03-02 14:40:30|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|0
1646232040000|2022-03-02 14:40:40|5830.56|5830.56|5834.93|5834.93|5835.82|5835.82|5830.56|5830.56|0
1646232050000|2022-03-02 14:40:50|5835.82|5835.82|5836.14|5836.14|5836.14|5836.14|5835.82|5835.82|0
1646232070000|2022-03-02 14:41:10|5834.37|5834.37|5832.59|5832.59|5834.37|5834.37|5832.59|5832.59|0
1646232080000|2022-03-02 14:41:20|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1646232100000|2022-03-02 14:41:40|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|0
1646232110000|2022-03-02 14:41:50|5835.66|5835.66|5832.91|5832.91|5835.66|5835.66|5832.91|5832.91|0
1646232120000|2022-03-02 14:42:00|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646232130000|2022-03-02 14:42:10|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|0
1646232140000|2022-03-02 14:42:20|5830|5830|5830|5830|5830|5830|5830|5830|0
1646232150000|2022-03-02 14:42:30|5831.78|5831.78|5833.56|5833.56|5833.56|5833.56|5831.78|5831.78|0
1646232160000|2022-03-02 14:42:40|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|0
1646232170000|2022-03-02 14:42:50|5834.69|5834.69|5838.25|5838.25|5838.25|5838.25|5834.69|5834.69|0
1646232180000|2022-03-02 14:43:00|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|0
1646232200000|2022-03-02 14:43:20|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|0
1646232210000|2022-03-02 14:43:30|5840.03|5840.03|5841.97|5841.97|5841.97|5841.97|5840.03|5840.03|0
1646232220000|2022-03-02 14:43:40|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|0
1646232230000|2022-03-02 14:43:50|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|0
1646232240000|2022-03-02 14:44:00|5841.97|5841.97|5841.32|5841.32|5841.97|5841.97|5841.32|5841.32|0
1646232270000|2022-03-02 14:44:30|5839.54|5839.54|5836.14|5836.14|5839.54|5839.54|5836.14|5836.14|0
1646232290000|2022-03-02 14:44:50|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1646232300000|2022-03-02 14:45:00|5833.72|5833.72|5831.94|5831.94|5833.72|5833.72|5831.94|5831.94|0
1646232310000|2022-03-02 14:45:10|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1646232320000|2022-03-02 14:45:20|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|0
1646232330000|2022-03-02 14:45:30|5831.29|5831.29|5834.04|5834.04|5834.04|5834.04|5831.29|5831.29|0
1646232340000|2022-03-02 14:45:40|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|0
1646232360000|2022-03-02 14:46:00|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|0
1646232390000|2022-03-02 14:46:30|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|0
1646232400000|2022-03-02 14:46:40|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|0
1646232410000|2022-03-02 14:46:50|5838.73|5838.73|5840.51|5840.51|5840.51|5840.51|5838.73|5838.73|0
1646232420000|2022-03-02 14:47:00|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|0
1646232430000|2022-03-02 14:47:10|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|0
1646232490000|2022-03-02 14:48:10|5839.05|5839.05|5838.73|5838.73|5839.05|5839.05|5838.73|5838.73|0
1646232500000|2022-03-02 14:48:20|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|0
1646232510000|2022-03-02 14:48:30|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|0
1646232530000|2022-03-02 14:48:50|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1646232610000|2022-03-02 14:50:10|5841.16|5841.16|5839.7|5839.7|5841.8|5841.8|5839.7|5839.7|0
1646232650000|2022-03-02 14:50:50|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|0
1646232660000|2022-03-02 14:51:00|5841.8|5841.8|5845.36|5845.36|5845.36|5845.36|5841.8|5841.8|0
1646232670000|2022-03-02 14:51:10|5845.69|5845.69|5847.46|5847.46|5847.46|5847.46|5845.69|5845.69|0
1646232680000|2022-03-02 14:51:20|5848.35|5848.35|5847.79|5847.79|5848.68|5848.68|5847.79|5847.79|0
1646232690000|2022-03-02 14:51:30|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|0
1646232750000|2022-03-02 14:52:30|5848.11|5848.11|5849.89|5849.89|5849.89|5849.89|5848.11|5848.11|0
1646232780000|2022-03-02 14:53:00|5848.11|5848.11|5849.89|5849.89|5849.89|5849.89|5848.11|5848.11|0
1646232810000|2022-03-02 14:53:30|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|0
1646232820000|2022-03-02 14:53:40|5849.24|5849.24|5848.92|5848.92|5850.7|5850.7|5848.92|5848.92|0
1646232830000|2022-03-02 14:53:50|5848.6|5848.6|5848.6|5848.6|5848.6|5848.6|5848.6|5848.6|0
1646232840000|2022-03-02 14:54:00|5848.92|5848.92|5854.26|5854.26|5854.26|5854.26|5848.92|5848.92|0
1646232850000|2022-03-02 14:54:10|5854.58|5854.58|5857.33|5857.33|5857.33|5857.33|5854.58|5854.58|0
1646232860000|2022-03-02 14:54:20|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646232870000|2022-03-02 14:54:30|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|0
1646232880000|2022-03-02 14:54:40|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646232900000|2022-03-02 14:55:00|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|0
1646232910000|2022-03-02 14:55:10|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1646232930000|2022-03-02 14:55:30|5855.87|5855.87|5855.55|5855.55|5855.87|5855.87|5855.55|5855.55|0
1646232940000|2022-03-02 14:55:40|5853.77|5853.77|5851.99|5851.99|5853.77|5853.77|5851.99|5851.99|0
1646232960000|2022-03-02 14:56:00|5851.02|5851.02|5848.27|5848.27|5851.02|5851.02|5848.27|5848.27|0
1646232990000|2022-03-02 14:56:30|5844.71|5844.71|5842.61|5842.61|5844.71|5844.71|5842.61|5842.61|0
1646233000000|2022-03-02 14:56:40|5844.39|5844.39|5840.19|5840.19|5844.39|5844.39|5840.19|5840.19|0
1646233010000|2022-03-02 14:56:50|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1646233020000|2022-03-02 14:57:00|5839.21|5839.21|5838.89|5838.89|5839.21|5839.21|5838.89|5838.89|0
1646233060000|2022-03-02 14:57:40|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1646233070000|2022-03-02 14:57:50|5840.35|5840.35|5840.99|5840.99|5840.99|5840.99|5840.35|5840.35|0
1646233080000|2022-03-02 14:58:00|5841.64|5841.64|5845.52|5845.52|5845.52|5845.52|5841.64|5841.64|0
1646233090000|2022-03-02 14:58:10|5843.74|5843.74|5845.52|5845.52|5845.52|5845.52|5843.74|5843.74|0
1646233110000|2022-03-02 14:58:30|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|0
1646233140000|2022-03-02 14:59:00|5843.42|5843.42|5842.77|5842.77|5843.42|5843.42|5842.77|5842.77|0
1646233160000|2022-03-02 14:59:20|5844.55|5844.55|5840.99|5840.99|5844.55|5844.55|5840.99|5840.99|0
1646233170000|2022-03-02 14:59:30|5839.21|5839.21|5838.57|5838.57|5839.21|5839.21|5838.57|5838.57|0
1646233210000|2022-03-02 15:00:10|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1646233230000|2022-03-02 15:00:30|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|0
1646233260000|2022-03-02 15:01:00|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1646233280000|2022-03-02 15:01:20|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1646233290000|2022-03-02 15:01:30|5837.92|5837.92|5836.14|5836.14|5837.92|5837.92|5836.14|5836.14|0
1646233320000|2022-03-02 15:02:00|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1646233360000|2022-03-02 15:02:40|5837.6|5837.6|5841.15|5841.15|5841.15|5841.15|5837.6|5837.6|0
1646233370000|2022-03-02 15:02:50|5842.12|5842.12|5843.9|5843.9|5843.9|5843.9|5842.12|5842.12|0
1646233380000|2022-03-02 15:03:00|5842.12|5842.12|5841.15|5841.15|5842.12|5842.12|5841.15|5841.15|0
1646233390000|2022-03-02 15:03:10|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1646233400000|2022-03-02 15:03:20|5839.7|5839.7|5840.99|5840.99|5840.99|5840.99|5839.7|5839.7|0
1646233410000|2022-03-02 15:03:30|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|0
1646233420000|2022-03-02 15:03:40|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|0
1646233430000|2022-03-02 15:03:50|5846.33|5846.33|5844.55|5844.55|5846.33|5846.33|5844.55|5844.55|0
1646233450000|2022-03-02 15:04:10|5842.77|5842.77|5840.99|5840.99|5842.77|5842.77|5840.99|5840.99|0
1646233460000|2022-03-02 15:04:20|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|0
1646233470000|2022-03-02 15:04:30|5841.64|5841.64|5841.96|5841.96|5841.96|5841.96|5841.64|5841.64|0
1646233500000|2022-03-02 15:05:00|5841.32|5841.32|5846.01|5846.01|5846.01|5846.01|5840.67|5840.67|0
1646233570000|2022-03-02 15:06:10|5842.45|5842.45|5839.37|5839.37|5842.45|5842.45|5839.37|5839.37|0
1646233590000|2022-03-02 15:06:30|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|0
1646233600000|2022-03-02 15:06:40|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1646233610000|2022-03-02 15:06:50|5839.05|5839.05|5840.51|5840.51|5840.51|5840.51|5838.73|5838.73|0
1646233630000|2022-03-02 15:07:10|5838.73|5838.73|5840.51|5840.51|5840.51|5840.51|5838.73|5838.73|0
1646233640000|2022-03-02 15:07:20|5838.73|5838.73|5838.73|5838.73|5838.73|5838.73|5838.73|5838.73|0
1646233650000|2022-03-02 15:07:30|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|0
1646233660000|2022-03-02 15:07:40|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1646233690000|2022-03-02 15:08:10|5836.95|5836.95|5835.17|5835.17|5836.95|5836.95|5835.17|5835.17|0
1646233710000|2022-03-02 15:08:30|5833.39|5833.39|5831.29|5831.29|5833.39|5833.39|5831.29|5831.29|0
1646233720000|2022-03-02 15:08:40|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1646233740000|2022-03-02 15:09:00|5832.74|5832.74|5830.96|5830.96|5832.74|5832.74|5830.96|5830.96|0
1646233750000|2022-03-02 15:09:10|5829.35|5829.35|5819.81|5819.81|5829.35|5829.35|5819.81|5819.81|0
1646233760000|2022-03-02 15:09:20|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1646233770000|2022-03-02 15:09:30|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|0
1646233780000|2022-03-02 15:09:40|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|0
1646233820000|2022-03-02 15:10:20|5818.35|5818.35|5818.35|5818.35|5818.35|5818.35|5818.35|5818.35|0
1646233840000|2022-03-02 15:10:40|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|0
1646233860000|2022-03-02 15:11:00|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|5816.25|0
1646233870000|2022-03-02 15:11:10|5818.03|5818.03|5820.45|5820.45|5820.45|5820.45|5818.03|5818.03|0
1646233890000|2022-03-02 15:11:30|5821.1|5821.1|5824.66|5824.66|5828.22|5828.22|5821.1|5821.1|0
1646233900000|2022-03-02 15:11:40|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1646233940000|2022-03-02 15:12:20|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1646233980000|2022-03-02 15:13:00|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1646234010000|2022-03-02 15:13:30|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5821.42|5821.42|0
1646234040000|2022-03-02 15:14:00|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1646234070000|2022-03-02 15:14:30|5824.01|5824.01|5827.57|5827.57|5831.13|5831.13|5824.01|5824.01|0
1646234080000|2022-03-02 15:14:40|5827.89|5827.89|5831.45|5831.45|5831.45|5831.45|5827.89|5827.89|0
1646234090000|2022-03-02 15:14:50|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1646234100000|2022-03-02 15:15:00|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1646234120000|2022-03-02 15:15:20|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|0
1646234130000|2022-03-02 15:15:30|5828.22|5828.22|5829.99|5829.99|5829.99|5829.99|5828.22|5828.22|0
1646234170000|2022-03-02 15:16:10|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|0
1646234180000|2022-03-02 15:16:20|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|0
1646234200000|2022-03-02 15:16:40|5830.16|5830.16|5826.76|5826.76|5830.16|5830.16|5826.76|5826.76|0
1646234210000|2022-03-02 15:16:50|5832.1|5832.1|5830.64|5830.64|5832.42|5832.42|5830.64|5830.64|0
1646234220000|2022-03-02 15:17:00|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|0
1646234230000|2022-03-02 15:17:10|5831.77|5831.77|5830.64|5830.64|5831.77|5831.77|5830.64|5830.64|0
1646234240000|2022-03-02 15:17:20|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|0
1646234250000|2022-03-02 15:17:30|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|0
1646234280000|2022-03-02 15:18:00|5833.55|5833.55|5838.4|5838.4|5838.4|5838.4|5833.55|5833.55|0
1646234300000|2022-03-02 15:18:20|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|0
1646234310000|2022-03-02 15:18:30|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1646234350000|2022-03-02 15:19:10|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|0
1646234370000|2022-03-02 15:19:30|5834.85|5834.85|5831.13|5831.13|5834.85|5834.85|5831.13|5831.13|0
1646234410000|2022-03-02 15:20:10|5834.68|5834.68|5835.33|5835.33|5835.33|5835.33|5834.68|5834.68|0
1646234420000|2022-03-02 15:20:20|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|0
1646234430000|2022-03-02 15:20:30|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|0
1646234490000|2022-03-02 15:21:30|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1646234500000|2022-03-02 15:21:40|5837.43|5837.43|5835.65|5835.65|5837.43|5837.43|5835.65|5835.65|0
1646234510000|2022-03-02 15:21:50|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1646234530000|2022-03-02 15:22:10|5835.98|5835.98|5835.01|5835.01|5835.98|5835.98|5835.01|5835.01|0
1646234540000|2022-03-02 15:22:20|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1646234600000|2022-03-02 15:23:20|5835.01|5835.01|5831.13|5831.13|5835.01|5835.01|5831.13|5831.13|0
1646234610000|2022-03-02 15:23:30|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|0
1646234640000|2022-03-02 15:24:00|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646234700000|2022-03-02 15:25:00|5834.68|5834.68|5836.46|5836.46|5836.46|5836.46|5834.68|5834.68|0
1646234740000|2022-03-02 15:25:40|5836.79|5836.79|5838.56|5838.56|5838.56|5838.56|5836.79|5836.79|0
1646234760000|2022-03-02 15:26:00|5836.79|5836.79|5834.68|5834.68|5836.79|5836.79|5834.68|5834.68|0
1646234810000|2022-03-02 15:26:50|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|5836.46|0
1646234820000|2022-03-02 15:27:00|5834.68|5834.68|5830.8|5830.8|5834.68|5834.68|5830.8|5830.8|0
1646234830000|2022-03-02 15:27:10|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1646234850000|2022-03-02 15:27:30|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1646234860000|2022-03-02 15:27:40|5835.01|5835.01|5833.23|5833.23|5835.01|5835.01|5833.23|5833.23|0
1646234880000|2022-03-02 15:28:00|5835.01|5835.01|5839.53|5839.53|5839.53|5839.53|5835.01|5835.01|0
1646234890000|2022-03-02 15:28:10|5841.31|5841.31|5843.09|5843.09|5844.87|5844.87|5841.31|5841.31|0
1646234910000|2022-03-02 15:28:30|5843.74|5843.74|5843.74|5843.74|5845.52|5845.52|5843.74|5843.74|0
1646234940000|2022-03-02 15:29:00|5845.52|5845.52|5847.3|5847.3|5847.3|5847.3|5845.52|5845.52|0
1646234950000|2022-03-02 15:29:10|5849.08|5849.08|5850.69|5850.69|5850.69|5850.69|5849.08|5849.08|0
1646234960000|2022-03-02 15:29:20|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5852.15|5852.15|0
1646234990000|2022-03-02 15:29:50|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1646235000000|2022-03-02 15:30:00|5854.25|5854.25|5856.35|5856.35|5856.35|5856.35|5854.25|5854.25|0
1646235020000|2022-03-02 15:30:20|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1646235030000|2022-03-02 15:30:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1646235040000|2022-03-02 15:30:40|5853.28|5853.28|5851.5|5851.5|5853.28|5853.28|5851.5|5851.5|0
1646235050000|2022-03-02 15:30:50|5849.72|5849.72|5846.17|5846.17|5849.72|5849.72|5846.17|5846.17|0
1646235060000|2022-03-02 15:31:00|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|0
1646235070000|2022-03-02 15:31:10|5848.59|5848.59|5848.92|5848.92|5848.92|5848.92|5848.59|5848.59|0
1646235090000|2022-03-02 15:31:30|5845.36|5845.36|5843.58|5843.58|5845.36|5845.36|5843.58|5843.58|0
1646235110000|2022-03-02 15:31:50|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|0
1646235140000|2022-03-02 15:32:20|5847.14|5847.14|5846.49|5846.49|5847.14|5847.14|5846.49|5846.49|0
1646235170000|2022-03-02 15:32:50|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|5848.27|0
1646235180000|2022-03-02 15:33:00|5846.49|5846.49|5843.74|5843.74|5846.49|5846.49|5843.74|5843.74|0
1646235200000|2022-03-02 15:33:20|5844.06|5844.06|5843.42|5843.42|5844.06|5844.06|5843.42|5843.42|0
1646235210000|2022-03-02 15:33:30|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|0
1646235220000|2022-03-02 15:33:40|5847.3|5847.3|5850.05|5850.05|5851.83|5851.83|5847.3|5847.3|0
1646235250000|2022-03-02 15:34:10|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|0
1646235270000|2022-03-02 15:34:30|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1646235280000|2022-03-02 15:34:40|5851.02|5851.02|5847.46|5847.46|5851.02|5851.02|5847.46|5847.46|0
1646235290000|2022-03-02 15:34:50|5849.24|5849.24|5850.05|5850.05|5851.02|5851.02|5849.24|5849.24|0
1646235340000|2022-03-02 15:35:40|5851.83|5851.83|5853.6|5853.6|5853.6|5853.6|5851.83|5851.83|0
1646235350000|2022-03-02 15:35:50|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|0
1646235380000|2022-03-02 15:36:20|5853.6|5853.6|5858.46|5858.46|5858.46|5858.46|5853.6|5853.6|0
1646235410000|2022-03-02 15:36:50|5860.24|5860.24|5860.88|5860.88|5860.88|5860.88|5860.24|5860.24|0
1646235430000|2022-03-02 15:37:10|5861.21|5861.21|5861.53|5861.53|5862.18|5862.18|5861.21|5861.21|0
1646235450000|2022-03-02 15:37:30|5861.85|5861.85|5860.08|5860.08|5861.85|5861.85|5860.08|5860.08|0
1646235460000|2022-03-02 15:37:40|5860.4|5860.4|5861.85|5861.85|5861.85|5861.85|5860.08|5860.08|0
1646235480000|2022-03-02 15:38:00|5863.63|5863.63|5861.85|5861.85|5863.63|5863.63|5861.85|5861.85|0
1646235500000|2022-03-02 15:38:20|5863.15|5863.15|5863.47|5863.47|5863.47|5863.47|5863.15|5863.15|0
1646235520000|2022-03-02 15:38:40|5864.77|5864.77|5866.87|5866.87|5866.87|5866.87|5864.77|5864.77|0
1646235530000|2022-03-02 15:38:50|5868.65|5868.65|5868.97|5868.97|5868.97|5868.97|5868.65|5868.65|0
1646235540000|2022-03-02 15:39:00|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1646235570000|2022-03-02 15:39:30|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1646235620000|2022-03-02 15:40:20|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1646235670000|2022-03-02 15:41:10|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1646235700000|2022-03-02 15:41:40|5871.24|5871.24|5873.02|5873.02|5873.02|5873.02|5871.24|5871.24|0
1646235710000|2022-03-02 15:41:50|5871.24|5871.24|5869.46|5869.46|5871.24|5871.24|5867.68|5867.68|0
1646235740000|2022-03-02 15:42:20|5870.75|5870.75|5871.08|5871.08|5871.08|5871.08|5870.75|5870.75|0
1646235760000|2022-03-02 15:42:40|5874.64|5874.64|5869.62|5869.62|5874.64|5874.64|5869.3|5869.3|0
1646235770000|2022-03-02 15:42:50|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1646235790000|2022-03-02 15:43:10|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1646235800000|2022-03-02 15:43:20|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646235820000|2022-03-02 15:43:40|5873.18|5873.18|5873.82|5873.82|5873.82|5873.82|5873.18|5873.18|0
1646235850000|2022-03-02 15:44:10|5872.05|5872.05|5871.72|5871.72|5872.05|5872.05|5871.72|5871.72|0
1646235860000|2022-03-02 15:44:20|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646235870000|2022-03-02 15:44:30|5869.62|5869.62|5867.84|5867.84|5869.62|5869.62|5867.84|5867.84|0
1646235880000|2022-03-02 15:44:40|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|0
1646235930000|2022-03-02 15:45:30|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1646235940000|2022-03-02 15:45:40|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646235950000|2022-03-02 15:45:50|5873.98|5873.98|5866.87|5866.87|5873.98|5873.98|5866.87|5866.87|0
1646235960000|2022-03-02 15:46:00|5866.55|5866.55|5865.58|5865.58|5866.55|5866.55|5865.58|5865.58|0
1646235970000|2022-03-02 15:46:10|5867.35|5867.35|5863.8|5863.8|5867.35|5867.35|5863.8|5863.8|0
1646235980000|2022-03-02 15:46:20|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|0
1646235990000|2022-03-02 15:46:30|5865.58|5865.58|5867.35|5867.35|5867.35|5867.35|5865.58|5865.58|0
1646236010000|2022-03-02 15:46:50|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|0
1646236050000|2022-03-02 15:47:30|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1646236060000|2022-03-02 15:47:40|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1646236070000|2022-03-02 15:47:50|5874.47|5874.47|5874.79|5874.79|5875.12|5875.12|5874.47|5874.47|0
1646236080000|2022-03-02 15:48:00|5874.47|5874.47|5874.15|5874.15|5874.47|5874.47|5874.15|5874.15|0
1646236090000|2022-03-02 15:48:10|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1646236100000|2022-03-02 15:48:20|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1646236120000|2022-03-02 15:48:40|5875.6|5875.6|5879.32|5879.32|5879.32|5879.32|5875.6|5875.6|0
1646236140000|2022-03-02 15:49:00|5878.35|5878.35|5876.73|5876.73|5878.35|5878.35|5876.73|5876.73|0
1646236160000|2022-03-02 15:49:20|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1646236200000|2022-03-02 15:50:00|5878.83|5878.83|5878.19|5878.19|5878.83|5878.83|5878.19|5878.19|0
1646236240000|2022-03-02 15:50:40|5876.41|5876.41|5872.85|5872.85|5876.41|5876.41|5871.07|5871.07|0
1646236260000|2022-03-02 15:51:00|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646236270000|2022-03-02 15:51:10|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1646236300000|2022-03-02 15:51:40|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646236310000|2022-03-02 15:51:50|5871.4|5871.4|5869.62|5869.62|5871.4|5871.4|5869.62|5869.62|0
1646236370000|2022-03-02 15:52:50|5871.4|5871.4|5873.17|5873.17|5873.17|5873.17|5871.4|5871.4|0
1646236390000|2022-03-02 15:53:10|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|0
1646236420000|2022-03-02 15:53:40|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1646236430000|2022-03-02 15:53:50|5872.85|5872.85|5872.53|5872.53|5872.85|5872.85|5872.53|5872.53|0
1646236440000|2022-03-02 15:54:00|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|5870.75|0
1646236460000|2022-03-02 15:54:20|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1646236500000|2022-03-02 15:55:00|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1646236510000|2022-03-02 15:55:10|5873.82|5873.82|5875.6|5875.6|5875.6|5875.6|5873.82|5873.82|0
1646236520000|2022-03-02 15:55:20|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1646236540000|2022-03-02 15:55:40|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|0
1646236550000|2022-03-02 15:55:50|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|0
1646236570000|2022-03-02 15:56:10|5877.7|5877.7|5879.48|5879.48|5879.48|5879.48|5877.7|5877.7|0
1646236580000|2022-03-02 15:56:20|5881.58|5881.58|5879.8|5879.8|5881.58|5881.58|5879.8|5879.8|0
1646236610000|2022-03-02 15:56:50|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1646236620000|2022-03-02 15:57:00|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1646236630000|2022-03-02 15:57:10|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1646236680000|2022-03-02 15:58:00|5881.26|5881.26|5883.04|5883.04|5883.04|5883.04|5881.26|5881.26|0
1646236700000|2022-03-02 15:58:20|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1646236720000|2022-03-02 15:58:40|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1646236730000|2022-03-02 15:58:50|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1646236750000|2022-03-02 15:59:10|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1646236770000|2022-03-02 15:59:30|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|0
1646236800000|2022-03-02 16:00:00|5881.58|5881.58|5879.8|5879.8|5881.58|5881.58|5879.8|5879.8|0
1646236810000|2022-03-02 16:00:10|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1646236850000|2022-03-02 16:00:50|5877.7|5877.7|5873.82|5873.82|5877.7|5877.7|5873.82|5873.82|0
1646236860000|2022-03-02 16:01:00|5874.15|5874.15|5879.48|5879.48|5879.48|5879.48|5874.15|5874.15|0
1646236900000|2022-03-02 16:01:40|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1646236930000|2022-03-02 16:02:10|5878.35|5878.35|5881.91|5881.91|5881.91|5881.91|5878.35|5878.35|0
1646236940000|2022-03-02 16:02:20|5883.69|5883.69|5890.64|5890.64|5892.42|5892.42|5883.69|5883.69|0
1646236950000|2022-03-02 16:02:30|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|0
1646236960000|2022-03-02 16:02:40|5888.21|5888.21|5884.66|5884.66|5888.21|5888.21|5884.66|5884.66|0
1646236970000|2022-03-02 16:02:50|5888.21|5888.21|5887.89|5887.89|5888.21|5888.21|5887.89|5887.89|0
1646236980000|2022-03-02 16:03:00|5889.67|5889.67|5892.74|5892.74|5892.74|5892.74|5889.67|5889.67|0
1646236990000|2022-03-02 16:03:10|5890.96|5890.96|5892.1|5892.1|5892.1|5892.1|5890.32|5890.32|0
1646237000000|2022-03-02 16:03:20|5893.87|5893.87|5892.1|5892.1|5893.87|5893.87|5892.1|5892.1|0
1646237030000|2022-03-02 16:03:50|5893.87|5893.87|5894.85|5894.85|5894.85|5894.85|5893.87|5893.87|0
1646237040000|2022-03-02 16:04:00|5896.62|5896.62|5896.14|5896.14|5896.62|5896.62|5894.85|5894.85|0
1646237050000|2022-03-02 16:04:10|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|0
1646237070000|2022-03-02 16:04:30|5896.14|5896.14|5897.92|5897.92|5897.92|5897.92|5896.14|5896.14|0
1646237080000|2022-03-02 16:04:40|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1646237100000|2022-03-02 16:05:00|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1646237110000|2022-03-02 16:05:10|5897.6|5897.6|5893.87|5893.87|5897.6|5897.6|5893.87|5893.87|0
1646237120000|2022-03-02 16:05:20|5890.32|5890.32|5888.86|5888.86|5890.64|5890.64|5888.86|5888.86|0
1646237130000|2022-03-02 16:05:30|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1646237140000|2022-03-02 16:05:40|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1646237150000|2022-03-02 16:05:50|5892.74|5892.74|5893.07|5893.07|5893.07|5893.07|5892.74|5892.74|0
1646237180000|2022-03-02 16:06:20|5898.4|5898.4|5899.05|5899.05|5899.05|5899.05|5898.4|5898.4|0
1646237190000|2022-03-02 16:06:30|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1646237200000|2022-03-02 16:06:40|5899.05|5899.05|5893.71|5893.71|5900.83|5900.83|5893.71|5893.71|0
1646237220000|2022-03-02 16:07:00|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1646237230000|2022-03-02 16:07:10|5893.71|5893.71|5897.27|5897.27|5897.27|5897.27|5893.71|5893.71|0
1646237250000|2022-03-02 16:07:30|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1646237260000|2022-03-02 16:07:40|5897.27|5897.27|5896.95|5896.95|5897.6|5897.6|5896.95|5896.95|0
1646237270000|2022-03-02 16:07:50|5895.17|5895.17|5894.85|5894.85|5895.17|5895.17|5894.85|5894.85|0
1646237300000|2022-03-02 16:08:20|5896.62|5896.62|5894.85|5894.85|5896.62|5896.62|5894.85|5894.85|0
1646237310000|2022-03-02 16:08:30|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1646237380000|2022-03-02 16:09:40|5892.74|5892.74|5892.1|5892.1|5892.74|5892.74|5892.1|5892.1|0
1646237400000|2022-03-02 16:10:00|5893.39|5893.39|5892.74|5892.74|5893.39|5893.39|5892.74|5892.74|0
1646237430000|2022-03-02 16:10:30|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1646237440000|2022-03-02 16:10:40|5894.85|5894.85|5895.65|5895.65|5895.65|5895.65|5893.87|5893.87|0
1646237450000|2022-03-02 16:10:50|5897.43|5897.43|5895.65|5895.65|5897.43|5897.43|5895.65|5895.65|0
1646237500000|2022-03-02 16:11:40|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|0
1646237530000|2022-03-02 16:12:10|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1646237540000|2022-03-02 16:12:20|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1646237560000|2022-03-02 16:12:40|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1646237580000|2022-03-02 16:13:00|5897.76|5897.76|5899.53|5899.53|5899.53|5899.53|5897.76|5897.76|0
1646237590000|2022-03-02 16:13:10|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1646237660000|2022-03-02 16:14:20|5899.05|5899.05|5899.7|5899.7|5899.7|5899.7|5899.05|5899.05|0
1646237670000|2022-03-02 16:14:30|5901.48|5901.48|5901.15|5901.15|5901.48|5901.48|5901.15|5901.15|0
1646237680000|2022-03-02 16:14:40|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|0
1646237720000|2022-03-02 16:15:20|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|0
1646237740000|2022-03-02 16:15:40|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|0
1646237760000|2022-03-02 16:16:00|5899.37|5899.37|5900.83|5900.83|5900.83|5900.83|5899.05|5899.05|0
1646237770000|2022-03-02 16:16:10|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1646237820000|2022-03-02 16:17:00|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1646237870000|2022-03-02 16:17:50|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1646237880000|2022-03-02 16:18:00|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1646237890000|2022-03-02 16:18:10|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1646237900000|2022-03-02 16:18:20|5899.05|5899.05|5897.43|5897.43|5899.05|5899.05|5897.43|5897.43|0
1646237930000|2022-03-02 16:18:50|5895.65|5895.65|5895.98|5895.98|5895.98|5895.98|5895.65|5895.65|0
1646237940000|2022-03-02 16:19:00|5896.3|5896.3|5899.53|5899.53|5899.86|5899.86|5896.3|5896.3|0
1646237950000|2022-03-02 16:19:10|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1646237990000|2022-03-02 16:19:50|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5895.33|5895.33|0
1646238000000|2022-03-02 16:20:00|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|0
1646238020000|2022-03-02 16:20:20|5895.65|5895.65|5897.76|5897.76|5897.76|5897.76|5895.65|5895.65|0
1646238040000|2022-03-02 16:20:40|5895.98|5895.98|5895.98|5895.98|5899.53|5899.53|5895.98|5895.98|0
1646238080000|2022-03-02 16:21:20|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1646238140000|2022-03-02 16:22:20|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1646238150000|2022-03-02 16:22:30|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1646238170000|2022-03-02 16:22:50|5894.2|5894.2|5890.64|5890.64|5894.2|5894.2|5890.64|5890.64|0
1646238210000|2022-03-02 16:23:30|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1646238220000|2022-03-02 16:23:40|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|0
1646238240000|2022-03-02 16:24:00|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5890.64|5890.64|0
1646238250000|2022-03-02 16:24:10|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1646238260000|2022-03-02 16:24:20|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1646238270000|2022-03-02 16:24:30|5894.2|5894.2|5895.98|5895.98|5895.98|5895.98|5894.2|5894.2|0
1646238310000|2022-03-02 16:25:10|5894.2|5894.2|5892.42|5892.42|5895.98|5895.98|5892.42|5892.42|0
1646238320000|2022-03-02 16:25:20|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|0
1646238340000|2022-03-02 16:25:40|5894.52|5894.52|5895.17|5895.17|5895.17|5895.17|5894.52|5894.52|0
1646238350000|2022-03-02 16:25:50|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|0
1646238390000|2022-03-02 16:26:30|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1646238400000|2022-03-02 16:26:40|5897.76|5897.76|5895.98|5895.98|5897.76|5897.76|5894.2|5894.2|0
1646238410000|2022-03-02 16:26:50|5894.2|5894.2|5897.76|5897.76|5897.76|5897.76|5894.2|5894.2|0
1646238440000|2022-03-02 16:27:20|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|0
1646238450000|2022-03-02 16:27:30|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1646238460000|2022-03-02 16:27:40|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|0
1646238490000|2022-03-02 16:28:10|5895.49|5895.49|5895.17|5895.17|5898.73|5898.73|5895.17|5895.17|0
1646238500000|2022-03-02 16:28:20|5898.73|5898.73|5898.73|5898.73|5898.73|5898.73|5896.95|5896.95|0
1646238510000|2022-03-02 16:28:30|5900.51|5900.51|5899.37|5899.37|5902.28|5902.28|5899.37|5899.37|0
1646238520000|2022-03-02 16:28:40|5901.15|5901.15|5899.05|5899.05|5901.15|5901.15|5899.05|5899.05|0
1646238540000|2022-03-02 16:29:00|5898.73|5898.73|5895.49|5895.49|5898.73|5898.73|5895.49|5895.49|0
1646238550000|2022-03-02 16:29:10|5893.71|5893.71|5891.29|5891.29|5893.71|5893.71|5891.29|5891.29|0
1646238560000|2022-03-02 16:29:20|5889.51|5889.51|5889.19|5889.19|5889.51|5889.51|5889.19|5889.19|0
1646238570000|2022-03-02 16:29:30|5890.96|5890.96|5890.32|5890.32|5890.96|5890.96|5887.41|5887.41|0
1646238580000|2022-03-02 16:29:40|5889.67|5889.67|5884.33|5884.33|5891.45|5891.45|5884.33|5884.33|0
1646238590000|2022-03-02 16:29:50|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|0
1646295300000|2022-03-03 08:15:00|5864.45|5864.45|5862.84|5862.84|5864.45|5864.45|5860.89|5860.89|0
1646295320000|2022-03-03 08:15:20|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|0
1646295330000|2022-03-03 08:15:30|5862.84|5862.84|5857.5|5857.5|5862.84|5862.84|5857.5|5857.5|0
1646295410000|2022-03-03 08:16:50|5862.84|5862.84|5868.17|5868.17|5869.95|5869.95|5862.84|5862.84|0
1646295420000|2022-03-03 08:17:00|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|0
1646295430000|2022-03-03 08:17:10|5869.3|5869.3|5869.95|5869.95|5869.95|5869.95|5869.3|5869.3|0
1646295440000|2022-03-03 08:17:20|5869.63|5869.63|5869.63|5869.63|5869.63|5869.63|5869.63|5869.63|0
1646295450000|2022-03-03 08:17:30|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|0
1646295460000|2022-03-03 08:17:40|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1646295500000|2022-03-03 08:18:20|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|0
1646295510000|2022-03-03 08:18:30|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|0
1646295520000|2022-03-03 08:18:40|5864.77|5864.77|5863.32|5863.32|5864.77|5864.77|5862.35|5862.35|0
1646295530000|2022-03-03 08:18:50|5865.1|5865.1|5863.48|5863.48|5865.1|5865.1|5863.48|5863.48|0
1646295570000|2022-03-03 08:19:30|5863.8|5863.8|5865.58|5865.58|5865.58|5865.58|5863.8|5863.8|0
1646295620000|2022-03-03 08:20:20|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|0
1646295630000|2022-03-03 08:20:30|5868.66|5868.66|5868.33|5868.33|5868.66|5868.66|5868.33|5868.33|0
1646295640000|2022-03-03 08:20:40|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|0
1646295660000|2022-03-03 08:21:00|5870.11|5870.11|5871.89|5871.89|5871.89|5871.89|5870.11|5870.11|0
1646295690000|2022-03-03 08:21:30|5866.55|5866.55|5865.91|5865.91|5866.55|5866.55|5865.91|5865.91|0
1646295740000|2022-03-03 08:22:20|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|0
1646295770000|2022-03-03 08:22:50|5849.25|5849.25|5852.8|5852.8|5852.8|5852.8|5849.25|5849.25|0
1646295800000|2022-03-03 08:23:20|5847.47|5847.47|5849.09|5849.09|5849.09|5849.09|5843.91|5843.91|0
1646295840000|2022-03-03 08:24:00|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|0
1646295850000|2022-03-03 08:24:10|5852.64|5852.64|5852.64|5852.64|5852.64|5852.64|5852.64|5852.64|0
1646295880000|2022-03-03 08:24:40|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|0
1646295900000|2022-03-03 08:25:00|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|0
1646295910000|2022-03-03 08:25:10|5845.53|5845.53|5840.19|5840.19|5845.53|5845.53|5840.19|5840.19|0
1646295920000|2022-03-03 08:25:20|5847.31|5847.31|5845.53|5845.53|5847.31|5847.31|5845.53|5845.53|0
1646295940000|2022-03-03 08:25:40|5834.21|5834.21|5832.43|5832.43|5834.21|5834.21|5832.43|5832.43|0
1646295960000|2022-03-03 08:26:00|5828.87|5828.87|5823.54|5823.54|5828.87|5828.87|5823.54|5823.54|0
1646295970000|2022-03-03 08:26:10|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1646295990000|2022-03-03 08:26:30|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|0
1646296000000|2022-03-03 08:26:40|5823.54|5823.54|5825.32|5825.32|5825.32|5825.32|5823.54|5823.54|0
1646296020000|2022-03-03 08:27:00|5828.87|5828.87|5828.87|5828.87|5830.65|5830.65|5828.87|5828.87|0
1646296030000|2022-03-03 08:27:10|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|0
1646296040000|2022-03-03 08:27:20|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|0
1646296080000|2022-03-03 08:28:00|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|0
1646296090000|2022-03-03 08:28:10|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|0
1646296100000|2022-03-03 08:28:20|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|0
1646296150000|2022-03-03 08:29:10|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|0
1646296160000|2022-03-03 08:29:20|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|0
1646296170000|2022-03-03 08:29:30|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|0
1646296220000|2022-03-03 08:30:20|5821.59|5821.59|5816.26|5816.26|5821.59|5821.59|5816.26|5816.26|0
1646296230000|2022-03-03 08:30:30|5814.48|5814.48|5814.16|5814.16|5814.48|5814.48|5814.16|5814.16|0
1646296250000|2022-03-03 08:30:50|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|0
1646296260000|2022-03-03 08:31:00|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|0
1646296270000|2022-03-03 08:31:10|5815.13|5815.13|5816.91|5816.91|5816.91|5816.91|5815.13|5815.13|0
1646296290000|2022-03-03 08:31:30|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|0
1646296300000|2022-03-03 08:31:40|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|0
1646296330000|2022-03-03 08:32:10|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|0
1646296350000|2022-03-03 08:32:30|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|0
1646296360000|2022-03-03 08:32:40|5805.59|5805.59|5805.59|5805.59|5805.59|5805.59|5805.59|5805.59|0
1646296370000|2022-03-03 08:32:50|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|5805.26|0
1646296390000|2022-03-03 08:33:10|5803.97|5803.97|5800.41|5800.41|5803.97|5803.97|5800.41|5800.41|0
1646296410000|2022-03-03 08:33:30|5798.63|5798.63|5800.41|5800.41|5800.41|5800.41|5798.63|5798.63|0
1646296430000|2022-03-03 08:33:50|5796.85|5796.85|5795.07|5795.07|5796.85|5796.85|5795.07|5795.07|0
1646296440000|2022-03-03 08:34:00|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|0
1646296450000|2022-03-03 08:34:10|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1646296460000|2022-03-03 08:34:20|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|0
1646296470000|2022-03-03 08:34:30|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|5798.95|0
1646296480000|2022-03-03 08:34:40|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|0
1646296500000|2022-03-03 08:35:00|5795.4|5795.4|5790.87|5790.87|5795.4|5795.4|5790.87|5790.87|0
1646296530000|2022-03-03 08:35:30|5788.6|5788.6|5785.53|5785.53|5788.6|5788.6|5783.75|5783.75|0
1646296540000|2022-03-03 08:35:40|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|0
1646296560000|2022-03-03 08:36:00|5784.56|5784.56|5783.91|5783.91|5784.56|5784.56|5782.62|5782.62|0
1646296570000|2022-03-03 08:36:10|5780.35|5780.35|5780.35|5780.35|5780.35|5780.35|5780.35|5780.35|0
1646296600000|2022-03-03 08:36:40|5779.38|5779.38|5782.94|5782.94|5782.94|5782.94|5779.38|5779.38|0
1646296610000|2022-03-03 08:36:50|5783.91|5783.91|5783.59|5783.59|5784.56|5784.56|5783.59|5783.59|0
1646296620000|2022-03-03 08:37:00|5785.37|5785.37|5792.48|5792.48|5792.48|5792.48|5785.37|5785.37|0
1646296630000|2022-03-03 08:37:10|5790.7|5790.7|5786.5|5786.5|5790.7|5790.7|5786.5|5786.5|0
1646296640000|2022-03-03 08:37:20|5779.38|5779.38|5775.98|5775.98|5779.38|5779.38|5775.98|5775.98|0
1646296670000|2022-03-03 08:37:50|5768.87|5768.87|5768.87|5768.87|5772.43|5772.43|5767.09|5767.09|0
1646296680000|2022-03-03 08:38:00|5770.65|5770.65|5772.43|5772.43|5772.43|5772.43|5770.65|5770.65|0
1646296700000|2022-03-03 08:38:20|5773.07|5773.07|5771.3|5771.3|5773.07|5773.07|5771.3|5771.3|0
1646296720000|2022-03-03 08:38:40|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1646296770000|2022-03-03 08:39:30|5774.37|5774.37|5777.93|5777.93|5777.93|5777.93|5774.37|5774.37|0
1646296780000|2022-03-03 08:39:40|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1646296800000|2022-03-03 08:40:00|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1646296830000|2022-03-03 08:40:30|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1646296850000|2022-03-03 08:40:50|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1646296880000|2022-03-03 08:41:20|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|0
1646296890000|2022-03-03 08:41:30|5770.81|5770.81|5767.25|5767.25|5770.81|5770.81|5767.25|5767.25|0
1646296900000|2022-03-03 08:41:40|5763.7|5763.7|5763.7|5763.7|5763.7|5763.7|5763.7|5763.7|0
1646296920000|2022-03-03 08:42:00|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1646296930000|2022-03-03 08:42:10|5767.25|5767.25|5765.96|5765.96|5767.25|5767.25|5765.96|5765.96|0
1646296950000|2022-03-03 08:42:30|5766.93|5766.93|5770.65|5770.65|5770.65|5770.65|5766.93|5766.93|0
1646296960000|2022-03-03 08:42:40|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1646296970000|2022-03-03 08:42:50|5768.87|5768.87|5768.23|5768.23|5768.87|5768.87|5768.23|5768.23|0
1646296980000|2022-03-03 08:43:00|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1646297010000|2022-03-03 08:43:30|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1646297050000|2022-03-03 08:44:10|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1646297100000|2022-03-03 08:45:00|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|0
1646297110000|2022-03-03 08:45:10|5758.2|5758.2|5754.64|5754.64|5758.2|5758.2|5754.64|5754.64|0
1646297120000|2022-03-03 08:45:20|5754.32|5754.32|5754.32|5754.32|5756.09|5756.09|5754.32|5754.32|0
1646297140000|2022-03-03 08:45:40|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|0
1646297170000|2022-03-03 08:46:10|5759.65|5759.65|5760.3|5760.3|5760.3|5760.3|5759.65|5759.65|0
1646297180000|2022-03-03 08:46:20|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|0
1646297190000|2022-03-03 08:46:30|5763.37|5763.37|5763.37|5763.37|5763.37|5763.37|5763.37|5763.37|0
1646297200000|2022-03-03 08:46:40|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|0
1646297210000|2022-03-03 08:46:50|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|0
1646297220000|2022-03-03 08:47:00|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|0
1646297260000|2022-03-03 08:47:40|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1646297270000|2022-03-03 08:47:50|5750.6|5750.6|5750.6|5750.6|5750.6|5750.6|5750.6|5750.6|0
1646297300000|2022-03-03 08:48:20|5752.38|5752.38|5750.6|5750.6|5752.38|5752.38|5750.6|5750.6|0
1646297320000|2022-03-03 08:48:40|5752.38|5752.38|5748.82|5748.82|5752.38|5752.38|5748.82|5748.82|0
1646297340000|2022-03-03 08:49:00|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1646297370000|2022-03-03 08:49:30|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1646297390000|2022-03-03 08:49:50|5750.6|5750.6|5753.02|5753.02|5753.02|5753.02|5750.6|5750.6|0
1646297410000|2022-03-03 08:50:10|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|0
1646297430000|2022-03-03 08:50:30|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|0
1646297440000|2022-03-03 08:50:40|5751.25|5751.25|5753.02|5753.02|5753.02|5753.02|5749.47|5749.47|0
1646297470000|2022-03-03 08:51:10|5751.25|5751.25|5749.47|5749.47|5751.25|5751.25|5749.47|5749.47|0
1646297480000|2022-03-03 08:51:20|5747.69|5747.69|5748.17|5748.17|5749.47|5749.47|5747.69|5747.69|0
1646297490000|2022-03-03 08:51:30|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|0
1646297500000|2022-03-03 08:51:40|5748.17|5748.17|5752.7|5752.7|5752.7|5752.7|5748.17|5748.17|0
1646297540000|2022-03-03 08:52:20|5747.36|5747.36|5749.14|5749.14|5749.14|5749.14|5747.36|5747.36|0
1646297560000|2022-03-03 08:52:40|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|0
1646297570000|2022-03-03 08:52:50|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1646297580000|2022-03-03 08:53:00|5745.26|5745.26|5745.91|5745.91|5745.91|5745.91|5745.26|5745.26|0
1646297590000|2022-03-03 08:53:10|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|5744.13|0
1646297620000|2022-03-03 08:53:40|5744.78|5744.78|5745.91|5745.91|5747.69|5747.69|5744.13|5744.13|0
1646297640000|2022-03-03 08:54:00|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|5746.23|0
1646297650000|2022-03-03 08:54:10|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|0
1646297660000|2022-03-03 08:54:20|5753.19|5753.19|5749.63|5749.63|5753.19|5753.19|5749.63|5749.63|0
1646297670000|2022-03-03 08:54:30|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|0
1646297680000|2022-03-03 08:54:40|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|0
1646297690000|2022-03-03 08:54:50|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|0
1646297700000|2022-03-03 08:55:00|5753.84|5753.84|5753.51|5753.51|5753.84|5753.84|5753.51|5753.51|0
1646297720000|2022-03-03 08:55:20|5752.86|5752.86|5754.64|5754.64|5754.64|5754.64|5752.86|5752.86|0
1646297730000|2022-03-03 08:55:30|5756.42|5756.42|5751.09|5751.09|5756.42|5756.42|5751.09|5751.09|0
1646297740000|2022-03-03 08:55:40|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|0
1646297780000|2022-03-03 08:56:20|5747.53|5747.53|5746.88|5746.88|5747.53|5747.53|5746.88|5746.88|0
1646297790000|2022-03-03 08:56:30|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1646297840000|2022-03-03 08:57:20|5746.88|5746.88|5745.1|5745.1|5746.88|5746.88|5745.1|5745.1|0
1646297860000|2022-03-03 08:57:40|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|0
1646297880000|2022-03-03 08:58:00|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1646297890000|2022-03-03 08:58:10|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|0
1646297900000|2022-03-03 08:58:20|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|0
1646297910000|2022-03-03 08:58:30|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|0
1646297930000|2022-03-03 08:58:50|5754.32|5754.32|5750.76|5750.76|5754.32|5754.32|5750.76|5750.76|0
1646297960000|2022-03-03 08:59:20|5750.11|5750.11|5750.11|5750.11|5750.11|5750.11|5750.11|5750.11|0
1646297990000|2022-03-03 08:59:50|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|0
1646298010000|2022-03-03 09:00:10|5748.34|5748.34|5755.45|5755.45|5755.45|5755.45|5748.34|5748.34|0
1646298030000|2022-03-03 09:00:30|5753.67|5753.67|5753.67|5753.67|5753.67|5753.67|5753.67|5753.67|0
1646298040000|2022-03-03 09:00:40|5751.89|5751.89|5750.11|5750.11|5751.89|5751.89|5750.11|5750.11|0
1646298050000|2022-03-03 09:00:50|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1646298060000|2022-03-03 09:01:00|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|0
1646298110000|2022-03-03 09:01:50|5745.75|5745.75|5747.53|5747.53|5747.53|5747.53|5745.75|5745.75|0
1646298120000|2022-03-03 09:02:00|5748.82|5748.82|5749.15|5749.15|5750.93|5750.93|5748.82|5748.82|0
1646298130000|2022-03-03 09:02:10|5748.82|5748.82|5747.53|5747.53|5748.82|5748.82|5747.53|5747.53|0
1646298140000|2022-03-03 09:02:20|5745.75|5745.75|5745.75|5745.75|5745.75|5745.75|5743.97|5743.97|0
1646298150000|2022-03-03 09:02:30|5743.97|5743.97|5743.97|5743.97|5743.97|5743.97|5743.97|5743.97|0
1646298180000|2022-03-03 09:03:00|5747.53|5747.53|5743.32|5743.32|5747.53|5747.53|5743.32|5743.32|0
1646298210000|2022-03-03 09:03:30|5739.77|5739.77|5737.99|5737.99|5739.77|5739.77|5737.99|5737.99|0
1646298240000|2022-03-03 09:04:00|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|0
1646298260000|2022-03-03 09:04:20|5738.47|5738.47|5738.47|5738.47|5738.47|5738.47|5738.47|5738.47|0
1646298270000|2022-03-03 09:04:30|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|0
1646298310000|2022-03-03 09:05:10|5737.02|5737.02|5737.02|5737.02|5738.79|5738.79|5737.02|5737.02|0
1646298350000|2022-03-03 09:05:50|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|0
1646298360000|2022-03-03 09:06:00|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|0
1646298380000|2022-03-03 09:06:20|5735.24|5735.24|5729.9|5729.9|5735.24|5735.24|5729.9|5729.9|0
1646298400000|2022-03-03 09:06:40|5729.25|5729.25|5729.9|5729.9|5729.9|5729.9|5729.25|5729.25|0
1646298420000|2022-03-03 09:07:00|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|0
1646298430000|2022-03-03 09:07:10|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|0
1646298450000|2022-03-03 09:07:30|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1646298460000|2022-03-03 09:07:40|5724.56|5724.56|5722.79|5722.79|5724.56|5724.56|5722.79|5722.79|0
1646298470000|2022-03-03 09:07:50|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1646298480000|2022-03-03 09:08:00|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|0
1646298490000|2022-03-03 09:08:10|5727.8|5727.8|5728.12|5728.12|5728.12|5728.12|5727.8|5727.8|0
1646298510000|2022-03-03 09:08:30|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|5726.18|0
1646298520000|2022-03-03 09:08:40|5724.89|5724.89|5725.53|5725.53|5725.53|5725.53|5724.89|5724.89|0
1646298550000|2022-03-03 09:09:10|5721.98|5721.98|5720.2|5720.2|5721.98|5721.98|5720.2|5720.2|0
1646298560000|2022-03-03 09:09:20|5718.42|5718.42|5716.48|5716.48|5718.42|5718.42|5716.48|5716.48|0
1646298580000|2022-03-03 09:09:40|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|0
1646298610000|2022-03-03 09:10:10|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|0
1646298620000|2022-03-03 09:10:20|5721.81|5721.81|5720.03|5720.03|5721.81|5721.81|5720.03|5720.03|0
1646298630000|2022-03-03 09:10:30|5718.25|5718.25|5716.48|5716.48|5718.25|5718.25|5716.48|5716.48|0
1646298640000|2022-03-03 09:10:40|5718.25|5718.25|5714.7|5714.7|5718.25|5718.25|5714.7|5714.7|0
1646298700000|2022-03-03 09:11:40|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|5715.34|0
1646298710000|2022-03-03 09:11:50|5717.12|5717.12|5720.68|5720.68|5720.68|5720.68|5717.12|5717.12|0
1646298730000|2022-03-03 09:12:10|5722.46|5722.46|5723.75|5723.75|5724.08|5724.08|5722.46|5722.46|0
1646298760000|2022-03-03 09:12:40|5717.45|5717.45|5717.45|5717.45|5721|5721|5717.45|5717.45|0
1646298770000|2022-03-03 09:12:50|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|5715.67|0
1646298830000|2022-03-03 09:13:50|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|5717.45|0
1646298870000|2022-03-03 09:14:30|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|5713.89|0
1646298920000|2022-03-03 09:15:20|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|0
1646298930000|2022-03-03 09:15:30|5708.39|5708.39|5710.17|5710.17|5710.17|5710.17|5708.39|5708.39|0
1646298970000|2022-03-03 09:16:10|5710.49|5710.49|5710.49|5710.49|5712.27|5712.27|5710.49|5710.49|0
1646298980000|2022-03-03 09:16:20|5712.27|5712.27|5710.49|5710.49|5712.27|5712.27|5710.49|5710.49|0
1646299000000|2022-03-03 09:16:40|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|0
1646299010000|2022-03-03 09:16:50|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|0
1646299020000|2022-03-03 09:17:00|5714.37|5714.37|5716.15|5716.15|5716.15|5716.15|5714.37|5714.37|0
1646299040000|2022-03-03 09:17:20|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|5712.59|0
1646299070000|2022-03-03 09:17:50|5714.37|5714.37|5714.37|5714.37|5714.37|5714.37|5714.37|5714.37|0
1646299100000|2022-03-03 09:18:20|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|0
1646299110000|2022-03-03 09:18:30|5723.91|5723.91|5727.47|5727.47|5727.47|5727.47|5723.91|5723.91|0
1646299130000|2022-03-03 09:18:50|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|0
1646299160000|2022-03-03 09:19:20|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|0
1646299190000|2022-03-03 09:19:50|5727.47|5727.47|5732.81|5732.81|5732.81|5732.81|5727.47|5727.47|0
1646299200000|2022-03-03 09:20:00|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|0
1646299210000|2022-03-03 09:20:10|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|5737.98|0
1646299220000|2022-03-03 09:20:20|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|0
1646299230000|2022-03-03 09:20:30|5736.53|5736.53|5734.75|5734.75|5736.53|5736.53|5734.75|5734.75|0
1646299240000|2022-03-03 09:20:40|5734.1|5734.1|5732.32|5732.32|5734.1|5734.1|5732.32|5732.32|0
1646299250000|2022-03-03 09:20:50|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|0
1646299300000|2022-03-03 09:21:40|5726.99|5726.99|5725.21|5725.21|5726.99|5726.99|5725.21|5725.21|0
1646299360000|2022-03-03 09:22:40|5721.65|5721.65|5721.65|5721.65|5721.65|5721.65|5721.65|5721.65|0
1646299380000|2022-03-03 09:23:00|5722.3|5722.3|5724.4|5724.4|5724.4|5724.4|5722.3|5722.3|0
1646299390000|2022-03-03 09:23:10|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1646299400000|2022-03-03 09:23:20|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|0
1646299410000|2022-03-03 09:23:30|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|5721.98|0
1646299420000|2022-03-03 09:23:40|5718.42|5718.42|5718.42|5718.42|5718.42|5718.42|5718.42|5718.42|0
1646299440000|2022-03-03 09:24:00|5720.2|5720.2|5723.75|5723.75|5723.75|5723.75|5720.2|5720.2|0
1646299460000|2022-03-03 09:24:20|5721.98|5721.98|5722.3|5722.3|5722.3|5722.3|5721.98|5721.98|0
1646299510000|2022-03-03 09:25:10|5725.86|5725.86|5729.41|5729.41|5729.41|5729.41|5725.86|5725.86|0
1646299590000|2022-03-03 09:26:30|5731.19|5731.19|5731.19|5731.19|5731.19|5731.19|5731.19|5731.19|0
1646299640000|2022-03-03 09:27:20|5738.31|5738.31|5741.86|5741.86|5741.86|5741.86|5738.31|5738.31|0
1646299660000|2022-03-03 09:27:40|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5736.53|5736.53|0
1646299670000|2022-03-03 09:27:50|5738.95|5738.95|5735.07|5735.07|5738.95|5738.95|5735.07|5735.07|0
1646299730000|2022-03-03 09:28:50|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|5736.85|0
1646299740000|2022-03-03 09:29:00|5735.07|5735.07|5734.1|5734.1|5735.07|5735.07|5732.32|5732.32|0
1646299780000|2022-03-03 09:29:40|5732.32|5732.32|5732.32|5732.32|5732.32|5732.32|5732.32|5732.32|0
1646299790000|2022-03-03 09:29:50|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|0
1646299810000|2022-03-03 09:30:10|5726.99|5726.99|5726.99|5726.99|5726.99|5726.99|5726.99|5726.99|0
1646299870000|2022-03-03 09:31:10|5723.59|5723.59|5725.37|5725.37|5725.37|5725.37|5723.59|5723.59|0
1646299900000|2022-03-03 09:31:40|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1646299950000|2022-03-03 09:32:30|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|0
1646300060000|2022-03-03 09:34:20|5725.37|5725.37|5725.69|5725.69|5725.69|5725.69|5725.37|5725.37|0
1646300100000|2022-03-03 09:35:00|5726.02|5726.02|5726.02|5726.02|5726.02|5726.02|5726.02|5726.02|0
1646300130000|2022-03-03 09:35:30|5727.8|5727.8|5729.57|5729.57|5729.57|5729.57|5727.8|5727.8|0
1646300170000|2022-03-03 09:36:10|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|0
1646300200000|2022-03-03 09:36:40|5727.31|5727.31|5727.31|5727.31|5727.31|5727.31|5727.31|5727.31|0
1646300220000|2022-03-03 09:37:00|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1646300250000|2022-03-03 09:37:30|5721.97|5721.97|5716.64|5716.64|5721.97|5721.97|5716.64|5716.64|0
1646300260000|2022-03-03 09:37:40|5714.86|5714.86|5714.86|5714.86|5714.86|5714.86|5714.86|5714.86|0
1646300270000|2022-03-03 09:37:50|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|0
1646300320000|2022-03-03 09:38:40|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|0
1646300400000|2022-03-03 09:40:00|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|5716.8|0
1646300410000|2022-03-03 09:40:10|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|5718.57|0
1646300420000|2022-03-03 09:40:20|5718.9|5718.9|5718.9|5718.9|5718.9|5718.9|5718.9|5718.9|0
1646300460000|2022-03-03 09:41:00|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|5722.46|0
1646300470000|2022-03-03 09:41:10|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1646300480000|2022-03-03 09:41:20|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|5725.53|0
1646300490000|2022-03-03 09:41:30|5727.31|5727.31|5728.28|5728.28|5728.28|5728.28|5727.31|5727.31|0
1646300560000|2022-03-03 09:42:40|5724.72|5724.72|5723.43|5723.43|5724.72|5724.72|5721.65|5721.65|0
1646300710000|2022-03-03 09:45:10|5724.72|5724.72|5736.37|5736.37|5736.37|5736.37|5724.72|5724.72|0
1646300750000|2022-03-03 09:45:50|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|5739.92|0
1646300760000|2022-03-03 09:46:00|5738.63|5738.63|5737.98|5737.98|5738.63|5738.63|5737.98|5737.98|0
1646300770000|2022-03-03 09:46:10|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|0
1646300840000|2022-03-03 09:47:20|5734.1|5734.1|5732.32|5732.32|5734.1|5734.1|5732.32|5732.32|0
1646300850000|2022-03-03 09:47:30|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|0
1646300990000|2022-03-03 09:49:50|5728.76|5728.76|5728.76|5728.76|5728.76|5728.76|5728.76|5728.76|0
1646301020000|2022-03-03 09:50:20|5732.32|5732.32|5734.1|5734.1|5734.1|5734.1|5732.32|5732.32|0
1646301030000|2022-03-03 09:50:30|5733.45|5733.45|5733.45|5733.45|5734.75|5734.75|5733.45|5733.45|0
1646301040000|2022-03-03 09:50:40|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|0
1646301130000|2022-03-03 09:52:10|5733.94|5733.94|5735.71|5735.71|5735.71|5735.71|5733.94|5733.94|0
1646301140000|2022-03-03 09:52:20|5734.42|5734.42|5736.2|5736.2|5736.2|5736.2|5734.42|5734.42|0
1646301150000|2022-03-03 09:52:30|5734.9|5734.9|5729.57|5729.57|5734.9|5734.9|5729.57|5729.57|0
1646301160000|2022-03-03 09:52:40|5727.79|5727.79|5729.24|5729.24|5729.24|5729.24|5727.46|5727.46|0
1646301170000|2022-03-03 09:52:50|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|0
1646301200000|2022-03-03 09:53:20|5730.7|5730.7|5730.7|5730.7|5730.7|5730.7|5730.7|5730.7|0
1646301220000|2022-03-03 09:53:40|5734.26|5734.26|5732.48|5732.48|5734.26|5734.26|5732.48|5732.48|0
1646301260000|2022-03-03 09:54:20|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1646301300000|2022-03-03 09:55:00|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|0
1646301310000|2022-03-03 09:55:10|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1646301330000|2022-03-03 09:55:30|5734.42|5734.42|5739.75|5739.75|5739.75|5739.75|5734.42|5734.42|0
1646301340000|2022-03-03 09:55:40|5745.09|5745.09|5745.09|5745.09|5745.09|5745.09|5743.31|5743.31|0
1646301360000|2022-03-03 09:56:00|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|0
1646301420000|2022-03-03 09:57:00|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|0
1646301440000|2022-03-03 09:57:20|5750.42|5750.42|5750.75|5750.75|5750.75|5750.75|5750.42|5750.42|0
1646301460000|2022-03-03 09:57:40|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1646301500000|2022-03-03 09:58:20|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1646301560000|2022-03-03 09:59:20|5748.16|5748.16|5747.51|5747.51|5748.16|5748.16|5747.51|5747.51|0
1646301580000|2022-03-03 09:59:40|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|0
1646301590000|2022-03-03 09:59:50|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1646301600000|2022-03-03 10:00:00|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|0
1646301650000|2022-03-03 10:00:50|5747.51|5747.51|5748.49|5748.49|5748.49|5748.49|5747.51|5747.51|0
1646301700000|2022-03-03 10:01:40|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1646301730000|2022-03-03 10:02:10|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|0
1646301740000|2022-03-03 10:02:20|5738.62|5738.62|5739.27|5739.27|5739.92|5739.92|5738.62|5738.62|0
1646301780000|2022-03-03 10:03:00|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|0
1646301840000|2022-03-03 10:04:00|5733.93|5733.93|5733.61|5733.61|5733.93|5733.93|5733.61|5733.61|0
1646301880000|2022-03-03 10:04:40|5731.83|5731.83|5730.05|5730.05|5731.83|5731.83|5730.05|5730.05|0
1646301900000|2022-03-03 10:05:00|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|0
1646301910000|2022-03-03 10:05:10|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|0
1646301930000|2022-03-03 10:05:30|5735.39|5735.39|5733.61|5733.61|5735.39|5735.39|5733.61|5733.61|0
1646301970000|2022-03-03 10:06:10|5730.05|5730.05|5726.49|5726.49|5730.05|5730.05|5724.71|5724.71|0
1646301980000|2022-03-03 10:06:20|5730.05|5730.05|5730.05|5730.05|5730.05|5730.05|5730.05|5730.05|0
1646302000000|2022-03-03 10:06:40|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|0
1646302010000|2022-03-03 10:06:50|5732.48|5732.48|5732.48|5732.48|5732.48|5732.48|5732.48|5732.48|0
1646302020000|2022-03-03 10:07:00|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|5734.26|0
1646302030000|2022-03-03 10:07:10|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|0
1646302100000|2022-03-03 10:08:20|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|0
1646302180000|2022-03-03 10:09:40|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|0
1646302200000|2022-03-03 10:10:00|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|0
1646302210000|2022-03-03 10:10:10|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|0
1646302230000|2022-03-03 10:10:30|5733.45|5733.45|5731.67|5731.67|5733.45|5733.45|5731.67|5731.67|0
1646302280000|2022-03-03 10:11:20|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|0
1646302290000|2022-03-03 10:11:30|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|0
1646302310000|2022-03-03 10:11:50|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|0
1646302330000|2022-03-03 10:12:10|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|5735.87|0
1646302370000|2022-03-03 10:12:50|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|0
1646302380000|2022-03-03 10:13:00|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|0
1646302420000|2022-03-03 10:13:40|5738.3|5738.3|5734.42|5734.42|5738.3|5738.3|5734.42|5734.42|0
1646302430000|2022-03-03 10:13:50|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|5730.86|0
1646302440000|2022-03-03 10:14:00|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|0
1646302470000|2022-03-03 10:14:30|5729.41|5729.41|5732.96|5732.96|5732.96|5732.96|5729.41|5729.41|0
1646302480000|2022-03-03 10:14:40|5729.41|5729.41|5729.41|5729.41|5729.41|5729.41|5729.41|5729.41|0
1646302490000|2022-03-03 10:14:50|5727.63|5727.63|5723.75|5723.75|5727.63|5727.63|5723.75|5723.75|0
1646302500000|2022-03-03 10:15:00|5725.53|5725.53|5727.3|5727.3|5727.3|5727.3|5725.53|5725.53|0
1646302510000|2022-03-03 10:15:10|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|0
1646302520000|2022-03-03 10:15:20|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1646302600000|2022-03-03 10:16:40|5719.54|5719.54|5719.54|5719.54|5719.54|5719.54|5719.54|5719.54|0
1646302690000|2022-03-03 10:18:10|5716.95|5716.95|5713.4|5713.4|5716.95|5716.95|5713.4|5713.4|0
1646302720000|2022-03-03 10:18:40|5714.37|5714.37|5713.72|5713.72|5714.37|5714.37|5713.72|5713.72|0
1646302730000|2022-03-03 10:18:50|5711.94|5711.94|5710.16|5710.16|5711.94|5711.94|5710.16|5710.16|0
1646302740000|2022-03-03 10:19:00|5709.84|5709.84|5709.84|5709.84|5709.84|5709.84|5709.84|5709.84|0
1646302750000|2022-03-03 10:19:10|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|0
1646302790000|2022-03-03 10:19:50|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|5710.16|0
1646302830000|2022-03-03 10:20:30|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|0
1646302860000|2022-03-03 10:21:00|5717.12|5717.12|5718.09|5718.09|5718.09|5718.09|5717.12|5717.12|0
1646302930000|2022-03-03 10:22:10|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|0
1646302950000|2022-03-03 10:22:30|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|5716.31|0
1646303020000|2022-03-03 10:23:40|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|5716.63|0
1646303030000|2022-03-03 10:23:50|5717.28|5717.28|5720.84|5720.84|5720.84|5720.84|5717.28|5717.28|0
1646303040000|2022-03-03 10:24:00|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|0
1646303060000|2022-03-03 10:24:20|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|0
1646303150000|2022-03-03 10:25:50|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|0
1646303220000|2022-03-03 10:27:00|5726.34|5726.34|5726.66|5726.66|5726.66|5726.66|5726.34|5726.34|0
1646303290000|2022-03-03 10:28:10|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1646303340000|2022-03-03 10:29:00|5724.23|5724.23|5723.59|5723.59|5724.23|5724.23|5723.59|5723.59|0
1646303350000|2022-03-03 10:29:10|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|0
1646303400000|2022-03-03 10:30:00|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1646303440000|2022-03-03 10:30:40|5728.12|5728.12|5727.79|5727.79|5728.12|5728.12|5727.79|5727.79|0
1646303490000|2022-03-03 10:31:30|5731.35|5731.35|5731.35|5731.35|5733.13|5733.13|5731.35|5731.35|0
1646303520000|2022-03-03 10:32:00|5732|5732|5732|5732|5732|5732|5732|5732|0
1646303570000|2022-03-03 10:32:50|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|0
1646303590000|2022-03-03 10:33:10|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|5735.23|0
1646303610000|2022-03-03 10:33:30|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|5735.88|0
1646303620000|2022-03-03 10:33:40|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|5736.53|0
1646303630000|2022-03-03 10:33:50|5732.97|5732.97|5732.97|5732.97|5732.97|5732.97|5732.97|5732.97|0
1646303710000|2022-03-03 10:35:10|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|0
1646303820000|2022-03-03 10:37:00|5729.89|5729.89|5735.23|5735.23|5735.23|5735.23|5729.89|5729.89|0
1646303910000|2022-03-03 10:38:30|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|0
1646303920000|2022-03-03 10:38:40|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|5734.91|0
1646303930000|2022-03-03 10:38:50|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|5733.13|0
1646303990000|2022-03-03 10:39:50|5731.35|5731.35|5730.7|5730.7|5731.35|5731.35|5730.7|5730.7|0
1646304020000|2022-03-03 10:40:20|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|0
1646304050000|2022-03-03 10:40:50|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|0
1646304060000|2022-03-03 10:41:00|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|0
1646304070000|2022-03-03 10:41:10|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|0
1646304090000|2022-03-03 10:41:30|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|0
1646304150000|2022-03-03 10:42:30|5732.48|5732.48|5732.8|5732.8|5732.8|5732.8|5732.48|5732.48|0
1646304210000|2022-03-03 10:43:30|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|0
1646304240000|2022-03-03 10:44:00|5735.71|5735.71|5733.94|5733.94|5735.71|5735.71|5733.94|5733.94|0
1646304270000|2022-03-03 10:44:30|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|0
1646304320000|2022-03-03 10:45:20|5730.38|5730.38|5732.16|5732.16|5732.16|5732.16|5730.38|5730.38|0
1646304340000|2022-03-03 10:45:40|5731.51|5731.51|5731.83|5731.83|5731.83|5731.83|5731.51|5731.51|0
1646304360000|2022-03-03 10:46:00|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|5732.16|0
1646304440000|2022-03-03 10:47:20|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|0
1646304490000|2022-03-03 10:48:10|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|0
1646304500000|2022-03-03 10:48:20|5733.78|5733.78|5735.55|5735.55|5735.55|5735.55|5733.78|5733.78|0
1646304530000|2022-03-03 10:48:50|5737.33|5737.33|5735.55|5735.55|5737.33|5737.33|5735.55|5735.55|0
1646304550000|2022-03-03 10:49:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1646304580000|2022-03-03 10:49:40|5732|5732|5730.22|5730.22|5732|5732|5730.22|5730.22|0
1646304620000|2022-03-03 10:50:20|5729.57|5729.57|5729.57|5729.57|5729.57|5729.57|5729.57|5729.57|0
1646304660000|2022-03-03 10:51:00|5727.79|5727.79|5722.46|5722.46|5727.79|5727.79|5722.46|5722.46|0
1646304670000|2022-03-03 10:51:10|5724.23|5724.23|5726.01|5726.01|5726.01|5726.01|5724.23|5724.23|0
1646304810000|2022-03-03 10:53:30|5724.23|5724.23|5722.13|5722.13|5724.23|5724.23|5722.13|5722.13|0
1646304850000|2022-03-03 10:54:10|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1646304860000|2022-03-03 10:54:20|5724.56|5724.56|5724.56|5724.56|5724.56|5724.56|5724.56|5724.56|0
1646304870000|2022-03-03 10:54:30|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1646304890000|2022-03-03 10:54:50|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|5728.12|0
1646304930000|2022-03-03 10:55:30|5726.34|5726.34|5725.69|5725.69|5726.34|5726.34|5725.69|5725.69|0
1646304970000|2022-03-03 10:56:10|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1646305020000|2022-03-03 10:57:00|5723.59|5723.59|5723.26|5723.26|5723.59|5723.59|5723.26|5723.26|0
1646305030000|2022-03-03 10:57:10|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|5721.48|0
1646305070000|2022-03-03 10:57:50|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|0
1646305080000|2022-03-03 10:58:00|5720.03|5720.03|5721.81|5721.81|5721.81|5721.81|5720.03|5720.03|0
1646305190000|2022-03-03 10:59:50|5725.37|5725.37|5727.47|5727.47|5727.47|5727.47|5725.37|5725.37|0
1646305210000|2022-03-03 11:00:10|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|0
1646305220000|2022-03-03 11:00:20|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|0
1646305260000|2022-03-03 11:01:00|5727.95|5727.95|5727.95|5727.95|5727.95|5727.95|5727.95|5727.95|0
1646305290000|2022-03-03 11:01:30|5724.39|5724.39|5724.39|5724.39|5724.39|5724.39|5724.39|5724.39|0
1646305310000|2022-03-03 11:01:50|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|5722.62|0
1646305330000|2022-03-03 11:02:10|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|0
1646305340000|2022-03-03 11:02:20|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|0
1646305400000|2022-03-03 11:03:20|5730.05|5730.05|5731.83|5731.83|5731.83|5731.83|5730.05|5730.05|0
1646305460000|2022-03-03 11:04:20|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|0
1646305470000|2022-03-03 11:04:30|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|0
1646305500000|2022-03-03 11:05:00|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|0
1646305550000|2022-03-03 11:05:50|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1646305560000|2022-03-03 11:06:00|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|0
1646305570000|2022-03-03 11:06:10|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1646305590000|2022-03-03 11:06:30|5744.77|5744.77|5746.55|5746.55|5746.55|5746.55|5744.77|5744.77|0
1646305640000|2022-03-03 11:07:20|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|0
1646305650000|2022-03-03 11:07:30|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|5745.9|0
1646305710000|2022-03-03 11:08:30|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1646305720000|2022-03-03 11:08:40|5748.17|5748.17|5757.06|5757.06|5757.06|5757.06|5748.17|5748.17|0
1646305770000|2022-03-03 11:09:30|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|0
1646305780000|2022-03-03 11:09:40|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|5754.15|0
1646305840000|2022-03-03 11:10:40|5750.59|5750.59|5748.82|5748.82|5750.59|5750.59|5748.82|5748.82|0
1646305850000|2022-03-03 11:10:50|5748.17|5748.17|5748.17|5748.17|5748.17|5748.17|5748.17|5748.17|0
1646305920000|2022-03-03 11:12:00|5749.95|5749.95|5751.89|5751.89|5751.89|5751.89|5749.95|5749.95|0
1646305960000|2022-03-03 11:12:40|5752.54|5752.54|5752.21|5752.21|5752.54|5752.54|5752.21|5752.21|0
1646306000000|2022-03-03 11:13:20|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|0
1646306010000|2022-03-03 11:13:30|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|5751.24|0
1646306030000|2022-03-03 11:13:50|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|0
1646306040000|2022-03-03 11:14:00|5748.17|5748.17|5744.61|5744.61|5748.17|5748.17|5744.61|5744.61|0
1646306060000|2022-03-03 11:14:20|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|0
1646306090000|2022-03-03 11:14:50|5742.19|5742.19|5742.83|5742.83|5742.83|5742.83|5741.54|5741.54|0
1646306100000|2022-03-03 11:15:00|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|0
1646306150000|2022-03-03 11:15:50|5741.7|5741.7|5739.92|5739.92|5741.7|5741.7|5739.92|5739.92|0
1646306160000|2022-03-03 11:16:00|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|0
1646306180000|2022-03-03 11:16:20|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|0
1646306220000|2022-03-03 11:17:00|5747.04|5747.04|5747.04|5747.04|5747.04|5747.04|5747.04|5747.04|0
1646381700000|2022-03-04 08:15:00|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|0
1646381710000|2022-03-04 08:15:10|5671.54|5671.54|5664.42|5664.42|5671.54|5671.54|5664.42|5664.42|0
1646381720000|2022-03-04 08:15:20|5663.78|5663.78|5663.13|5663.13|5663.78|5663.78|5663.13|5663.13|0
1646381730000|2022-03-04 08:15:30|5661.35|5661.35|5659.57|5659.57|5661.35|5661.35|5659.57|5659.57|0
1646381740000|2022-03-04 08:15:40|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|0
1646381750000|2022-03-04 08:15:50|5655.85|5655.85|5658.28|5658.28|5658.28|5658.28|5655.85|5655.85|0
1646381760000|2022-03-04 08:16:00|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|5660.06|0
1646381780000|2022-03-04 08:16:20|5659.09|5659.09|5653.75|5653.75|5659.09|5659.09|5653.75|5653.75|0
1646381820000|2022-03-04 08:17:00|5648.41|5648.41|5648.41|5648.41|5648.41|5648.41|5648.41|5648.41|0
1646381830000|2022-03-04 08:17:10|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|0
1646381840000|2022-03-04 08:17:20|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|0
1646381860000|2022-03-04 08:17:40|5640.33|5640.33|5643.88|5643.88|5643.88|5643.88|5640.33|5640.33|0
1646381870000|2022-03-04 08:17:50|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|0
1646381880000|2022-03-04 08:18:00|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|0
1646381900000|2022-03-04 08:18:20|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|0
1646381910000|2022-03-04 08:18:30|5638.55|5638.55|5638.55|5638.55|5638.55|5638.55|5638.55|5638.55|0
1646381930000|2022-03-04 08:18:50|5634.99|5634.99|5633.21|5633.21|5634.99|5634.99|5633.21|5633.21|0
1646381940000|2022-03-04 08:19:00|5638.55|5638.55|5633.21|5633.21|5638.55|5638.55|5633.21|5633.21|0
1646381950000|2022-03-04 08:19:10|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|0
1646381960000|2022-03-04 08:19:20|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|5636.77|0
1646381970000|2022-03-04 08:19:30|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|0
1646381980000|2022-03-04 08:19:40|5631.43|5631.43|5634.99|5634.99|5634.99|5634.99|5631.43|5631.43|0
1646381990000|2022-03-04 08:19:50|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|0
1646382000000|2022-03-04 08:20:00|5632.56|5632.56|5632.89|5632.89|5632.89|5632.89|5632.56|5632.56|0
1646382010000|2022-03-04 08:20:10|5634.67|5634.67|5632.89|5632.89|5634.67|5634.67|5632.89|5632.89|0
1646382060000|2022-03-04 08:21:00|5632.24|5632.24|5632.89|5632.89|5632.89|5632.89|5632.24|5632.24|0
1646382070000|2022-03-04 08:21:10|5634.18|5634.18|5635.15|5635.15|5635.15|5635.15|5634.18|5634.18|0
1646382080000|2022-03-04 08:21:20|5641.14|5641.14|5645.67|5645.67|5645.67|5645.67|5641.14|5641.14|0
1646382100000|2022-03-04 08:21:40|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|0
1646382130000|2022-03-04 08:22:10|5641.46|5641.46|5636.45|5636.45|5641.46|5641.46|5636.45|5636.45|0
1646382150000|2022-03-04 08:22:30|5634.67|5634.67|5642.43|5642.43|5642.43|5642.43|5634.67|5634.67|0
1646382160000|2022-03-04 08:22:40|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|0
1646382180000|2022-03-04 08:23:00|5635.31|5635.31|5635.31|5635.31|5635.31|5635.31|5635.31|5635.31|0
1646382190000|2022-03-04 08:23:10|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|5633.7|0
1646382220000|2022-03-04 08:23:40|5634.67|5634.67|5638.22|5638.22|5638.22|5638.22|5634.67|5634.67|0
1646382240000|2022-03-04 08:24:00|5639.84|5639.84|5638.55|5638.55|5639.84|5639.84|5638.55|5638.55|0
1646382250000|2022-03-04 08:24:10|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|5640.33|0
1646382270000|2022-03-04 08:24:30|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|5642.11|0
1646382310000|2022-03-04 08:25:10|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|5642.11|5642.11|0
1646382320000|2022-03-04 08:25:20|5636.28|5636.28|5632.08|5632.08|5636.28|5636.28|5632.08|5632.08|0
1646382360000|2022-03-04 08:26:00|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|0
1646382380000|2022-03-04 08:26:20|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|0
1646382390000|2022-03-04 08:26:30|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|0
1646382440000|2022-03-04 08:27:20|5630.3|5630.3|5633.86|5633.86|5633.86|5633.86|5630.3|5630.3|0
1646382460000|2022-03-04 08:27:40|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|0
1646382480000|2022-03-04 08:28:00|5635.63|5635.63|5635.31|5635.31|5635.63|5635.63|5635.31|5635.31|0
1646382510000|2022-03-04 08:28:30|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|0
1646382520000|2022-03-04 08:28:40|5638.87|5638.87|5641.13|5641.13|5641.13|5641.13|5638.87|5638.87|0
1646382540000|2022-03-04 08:29:00|5640.16|5640.16|5634.83|5634.83|5640.16|5640.16|5634.83|5634.83|0
1646382550000|2022-03-04 08:29:10|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|5636.61|0
1646382590000|2022-03-04 08:29:50|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|0
1646382600000|2022-03-04 08:30:00|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1646382620000|2022-03-04 08:30:20|5627.55|5627.55|5625.77|5625.77|5627.55|5627.55|5625.77|5625.77|0
1646382640000|2022-03-04 08:30:40|5623.99|5623.99|5622.21|5622.21|5623.99|5623.99|5622.21|5622.21|0
1646382660000|2022-03-04 08:31:00|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1646382690000|2022-03-04 08:31:30|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1646382710000|2022-03-04 08:31:50|5615.1|5615.1|5616.88|5616.88|5616.88|5616.88|5615.1|5615.1|0
1646382720000|2022-03-04 08:32:00|5615.1|5615.1|5615.1|5615.1|5615.1|5615.1|5615.1|5615.1|0
1646382730000|2022-03-04 08:32:10|5618.65|5618.65|5616.88|5616.88|5618.65|5618.65|5616.88|5616.88|0
1646382740000|2022-03-04 08:32:20|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|5613.32|0
1646382750000|2022-03-04 08:32:30|5607.82|5607.82|5609.59|5609.59|5609.59|5609.59|5607.82|5607.82|0
1646382770000|2022-03-04 08:32:50|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1646382790000|2022-03-04 08:33:10|5609.59|5609.59|5609.59|5609.59|5611.37|5611.37|5609.59|5609.59|0
1646382800000|2022-03-04 08:33:20|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1646382820000|2022-03-04 08:33:40|5609.59|5609.59|5611.37|5611.37|5611.37|5611.37|5609.59|5609.59|0
1646382840000|2022-03-04 08:34:00|5613.15|5613.15|5616.71|5616.71|5616.71|5616.71|5613.15|5613.15|0
1646382850000|2022-03-04 08:34:10|5613.15|5613.15|5611.37|5611.37|5613.15|5613.15|5611.37|5611.37|0
1646382890000|2022-03-04 08:34:50|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|5609.59|0
1646382920000|2022-03-04 08:35:20|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|5607.82|0
1646382930000|2022-03-04 08:35:30|5604.26|5604.26|5602.96|5602.96|5604.26|5604.26|5602.96|5602.96|0
1646382940000|2022-03-04 08:35:40|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|5602.64|0
1646382980000|2022-03-04 08:36:20|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|5600.86|0
1646383020000|2022-03-04 08:37:00|5595.52|5595.52|5593.75|5593.75|5595.52|5595.52|5593.75|5593.75|0
1646383040000|2022-03-04 08:37:20|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1646383060000|2022-03-04 08:37:40|5585.66|5585.66|5589.22|5589.22|5589.22|5589.22|5585.66|5585.66|0
1646383080000|2022-03-04 08:38:00|5591|5591|5586.14|5586.14|5591|5591|5586.14|5586.14|0
1646383090000|2022-03-04 08:38:10|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|0
1646383100000|2022-03-04 08:38:20|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1646383130000|2022-03-04 08:38:50|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1646383140000|2022-03-04 08:39:00|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1646383160000|2022-03-04 08:39:20|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|0
1646383190000|2022-03-04 08:39:50|5580.16|5580.16|5578.38|5578.38|5580.16|5580.16|5578.38|5578.38|0
1646383200000|2022-03-04 08:40:00|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|5580.16|0
1646383230000|2022-03-04 08:40:30|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1646383250000|2022-03-04 08:40:50|5583.72|5583.72|5580|5580|5583.72|5583.72|5580|5580|0
1646383270000|2022-03-04 08:41:10|5581.78|5581.78|5582.42|5582.42|5582.42|5582.42|5581.78|5581.78|0
1646383310000|2022-03-04 08:41:50|5581.13|5581.13|5581.13|5581.13|5581.13|5581.13|5581.13|5581.13|0
1646383320000|2022-03-04 08:42:00|5575.79|5575.79|5574.01|5574.01|5575.79|5575.79|5572.23|5572.23|0
1646383330000|2022-03-04 08:42:10|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|5575.79|0
1646383350000|2022-03-04 08:42:30|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|0
1646383380000|2022-03-04 08:43:00|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|0
1646383390000|2022-03-04 08:43:10|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|0
1646383400000|2022-03-04 08:43:20|5571.91|5571.91|5575.47|5575.47|5575.47|5575.47|5571.91|5571.91|0
1646383410000|2022-03-04 08:43:30|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|0
1646383430000|2022-03-04 08:43:50|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1646383440000|2022-03-04 08:44:00|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|0
1646383480000|2022-03-04 08:44:40|5578.54|5578.54|5580.32|5580.32|5580.32|5580.32|5578.54|5578.54|0
1646383510000|2022-03-04 08:45:10|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1646383540000|2022-03-04 08:45:40|5582.91|5582.91|5589.54|5589.54|5589.54|5589.54|5582.91|5582.91|0
1646383570000|2022-03-04 08:46:10|5585.98|5585.98|5584.2|5584.2|5585.98|5585.98|5584.2|5584.2|0
1646383580000|2022-03-04 08:46:20|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|0
1646383610000|2022-03-04 08:46:50|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|5577.09|0
1646383640000|2022-03-04 08:47:20|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|0
1646383650000|2022-03-04 08:47:30|5578.87|5578.87|5580.64|5580.64|5580.64|5580.64|5578.87|5578.87|0
1646383660000|2022-03-04 08:47:40|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1646383700000|2022-03-04 08:48:20|5582.75|5582.75|5579.19|5579.19|5582.75|5582.75|5579.19|5579.19|0
1646383720000|2022-03-04 08:48:40|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1646383750000|2022-03-04 08:49:10|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|0
1646383770000|2022-03-04 08:49:30|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|5584.53|0
1646383790000|2022-03-04 08:49:50|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|0
1646383860000|2022-03-04 08:51:00|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|5582.42|0
1646383900000|2022-03-04 08:51:40|5580.64|5580.64|5577.09|5577.09|5580.64|5580.64|5577.09|5577.09|0
1646383910000|2022-03-04 08:51:50|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|0
1646383930000|2022-03-04 08:52:10|5575.96|5575.96|5578.38|5578.38|5578.38|5578.38|5575.96|5575.96|0
1646383940000|2022-03-04 08:52:20|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1646384040000|2022-03-04 08:54:00|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|5578.38|0
1646384070000|2022-03-04 08:54:30|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1646384080000|2022-03-04 08:54:40|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|0
1646384120000|2022-03-04 08:55:20|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1646384140000|2022-03-04 08:55:40|5573.05|5573.05|5569.32|5569.32|5573.05|5573.05|5569.32|5569.32|0
1646384160000|2022-03-04 08:56:00|5567.55|5567.55|5569.97|5569.97|5569.97|5569.97|5567.55|5567.55|0
1646384170000|2022-03-04 08:56:10|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1646384190000|2022-03-04 08:56:30|5566.41|5566.41|5568.19|5568.19|5568.19|5568.19|5566.41|5566.41|0
1646384210000|2022-03-04 08:56:50|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|0
1646384220000|2022-03-04 08:57:00|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|0
1646384230000|2022-03-04 08:57:10|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|0
1646384240000|2022-03-04 08:57:20|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|5570.62|0
1646384250000|2022-03-04 08:57:30|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|0
1646384260000|2022-03-04 08:57:40|5570.62|5570.62|5575.15|5575.15|5575.15|5575.15|5570.62|5570.62|0
1646384300000|2022-03-04 08:58:20|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|5574.5|0
1646384310000|2022-03-04 08:58:30|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|0
1646384330000|2022-03-04 08:58:50|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|0
1646384350000|2022-03-04 08:59:10|5571.75|5571.75|5569.97|5569.97|5571.75|5571.75|5569.97|5569.97|0
1646384360000|2022-03-04 08:59:20|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1646384430000|2022-03-04 09:00:30|5570.78|5570.78|5565.44|5565.44|5570.78|5570.78|5565.44|5565.44|0
1646384440000|2022-03-04 09:00:40|5569|5569|5565.44|5565.44|5569|5569|5565.44|5565.44|0
1646384460000|2022-03-04 09:01:00|5563.66|5563.66|5560.11|5560.11|5563.66|5563.66|5560.11|5560.11|0
1646384480000|2022-03-04 09:01:20|5563.66|5563.66|5565.12|5565.12|5565.44|5565.44|5563.66|5563.66|0
1646384490000|2022-03-04 09:01:30|5566.9|5566.9|5565.12|5565.12|5566.9|5566.9|5565.12|5565.12|0
1646384500000|2022-03-04 09:01:40|5563.34|5563.34|5561.56|5561.56|5563.34|5563.34|5561.56|5561.56|0
1646384520000|2022-03-04 09:02:00|5559.78|5559.78|5558|5558|5559.78|5559.78|5558|5558|0
1646384530000|2022-03-04 09:02:10|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|0
1646384560000|2022-03-04 09:02:40|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|0
1646384570000|2022-03-04 09:02:50|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|0
1646384580000|2022-03-04 09:03:00|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|0
1646384590000|2022-03-04 09:03:10|5559.3|5559.3|5561.07|5561.07|5561.07|5561.07|5559.3|5559.3|0
1646384600000|2022-03-04 09:03:20|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|5557.52|0
1646384610000|2022-03-04 09:03:30|5555.74|5555.74|5555.09|5555.09|5555.74|5555.74|5555.09|5555.09|0
1646384640000|2022-03-04 09:04:00|5553.31|5553.31|5553.31|5553.31|5553.31|5553.31|5553.31|5553.31|0
1646384650000|2022-03-04 09:04:10|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|0
1646384660000|2022-03-04 09:04:20|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|0
1646384680000|2022-03-04 09:04:40|5546.2|5546.2|5544.1|5544.1|5546.84|5546.84|5544.1|5544.1|0
1646384710000|2022-03-04 09:05:10|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|0
1646384720000|2022-03-04 09:05:20|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|0
1646384730000|2022-03-04 09:05:30|5545.39|5545.39|5544.1|5544.1|5545.39|5545.39|5544.1|5544.1|0
1646384740000|2022-03-04 09:05:40|5542.32|5542.32|5542.32|5542.32|5542.32|5542.32|5542.32|5542.32|0
1646384750000|2022-03-04 09:05:50|5540.54|5540.54|5542.32|5542.32|5542.32|5542.32|5540.54|5540.54|0
1646384790000|2022-03-04 09:06:30|5544.1|5544.1|5544.42|5544.42|5544.42|5544.42|5544.1|5544.1|0
1646384810000|2022-03-04 09:06:50|5546.2|5546.2|5544.42|5544.42|5546.2|5546.2|5544.42|5544.42|0
1646384820000|2022-03-04 09:07:00|5542.64|5542.64|5542.64|5542.64|5542.64|5542.64|5542.64|5542.64|0
1646384860000|2022-03-04 09:07:40|5540.86|5540.86|5540.86|5540.86|5540.86|5540.86|5540.86|5540.86|0
1646384870000|2022-03-04 09:07:50|5538.6|5538.6|5538.6|5538.6|5538.6|5538.6|5538.6|5538.6|0
1646384880000|2022-03-04 09:08:00|5536.82|5536.82|5535.04|5535.04|5536.82|5536.82|5535.04|5535.04|0
1646384890000|2022-03-04 09:08:10|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|0
1646384930000|2022-03-04 09:08:50|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|0
1646384950000|2022-03-04 09:09:10|5529.7|5529.7|5527.92|5527.92|5529.7|5529.7|5527.92|5527.92|0
1646384960000|2022-03-04 09:09:20|5526.14|5526.14|5527.92|5527.92|5527.92|5527.92|5526.14|5526.14|0
1646385010000|2022-03-04 09:10:10|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|0
1646385020000|2022-03-04 09:10:20|5521.61|5521.61|5518.05|5518.05|5521.61|5521.61|5518.05|5518.05|0
1646385030000|2022-03-04 09:10:30|5519.83|5519.83|5518.05|5518.05|5519.83|5519.83|5518.05|5518.05|0
1646385060000|2022-03-04 09:11:00|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1646385070000|2022-03-04 09:11:10|5513.2|5513.2|5511.42|5511.42|5513.2|5513.2|5511.42|5511.42|0
1646385080000|2022-03-04 09:11:20|5513.2|5513.2|5512.07|5512.07|5513.85|5513.85|5512.07|5512.07|0
1646385120000|2022-03-04 09:12:00|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|0
1646385150000|2022-03-04 09:12:30|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1646385160000|2022-03-04 09:12:40|5506.57|5506.57|5505.28|5505.28|5506.57|5506.57|5505.28|5505.28|0
1646385190000|2022-03-04 09:13:10|5507.06|5507.06|5506.25|5506.25|5509.81|5509.81|5506.25|5506.25|0
1646385210000|2022-03-04 09:13:30|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|0
1646385240000|2022-03-04 09:14:00|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|0
1646385300000|2022-03-04 09:15:00|5504.47|5504.47|5502.69|5502.69|5504.47|5504.47|5502.69|5502.69|0
1646385310000|2022-03-04 09:15:10|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1646385360000|2022-03-04 09:16:00|5498.97|5498.97|5497.19|5497.19|5498.97|5498.97|5495.41|5495.41|0
1646385370000|2022-03-04 09:16:10|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|0
1646385410000|2022-03-04 09:16:50|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|0
1646385430000|2022-03-04 09:17:10|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|5490.4|0
1646385510000|2022-03-04 09:18:30|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|0
1646385520000|2022-03-04 09:18:40|5497.51|5497.51|5498.16|5498.16|5498.16|5498.16|5497.51|5497.51|0
1646385540000|2022-03-04 09:19:00|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1646385560000|2022-03-04 09:19:20|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|0
1646385580000|2022-03-04 09:19:40|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|0
1646385610000|2022-03-04 09:20:10|5500.91|5500.91|5494.92|5494.92|5500.91|5500.91|5494.92|5494.92|0
1646385620000|2022-03-04 09:20:20|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|5493.15|0
1646385640000|2022-03-04 09:20:40|5491.37|5491.37|5493.15|5493.15|5493.15|5493.15|5491.37|5491.37|0
1646385650000|2022-03-04 09:20:50|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|0
1646385660000|2022-03-04 09:21:00|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|0
1646385700000|2022-03-04 09:21:40|5494.92|5494.92|5493.15|5493.15|5494.92|5494.92|5493.15|5493.15|0
1646385740000|2022-03-04 09:22:20|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|0
1646385750000|2022-03-04 09:22:30|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|0
1646385760000|2022-03-04 09:22:40|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|0
1646385770000|2022-03-04 09:22:50|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|0
1646385790000|2022-03-04 09:23:10|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|0
1646385800000|2022-03-04 09:23:20|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|0
1646385850000|2022-03-04 09:24:10|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1646385860000|2022-03-04 09:24:20|5490.07|5490.07|5491.85|5491.85|5491.85|5491.85|5490.07|5490.07|0
1646385870000|2022-03-04 09:24:30|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|0
1646385880000|2022-03-04 09:24:40|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|5497.19|0
1646385890000|2022-03-04 09:24:50|5497.83|5497.83|5497.83|5497.83|5497.83|5497.83|5497.83|5497.83|0
1646385930000|2022-03-04 09:25:30|5494.28|5494.28|5490.72|5490.72|5494.28|5494.28|5490.72|5490.72|0
1646385950000|2022-03-04 09:25:50|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|0
1646385960000|2022-03-04 09:26:00|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|0
1646385980000|2022-03-04 09:26:20|5492.98|5492.98|5492.98|5492.98|5492.98|5492.98|5492.98|5492.98|0
1646385990000|2022-03-04 09:26:30|5492.33|5492.33|5494.11|5494.11|5494.11|5494.11|5492.33|5492.33|0
1646386020000|2022-03-04 09:27:00|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|0
1646386040000|2022-03-04 09:27:20|5499.61|5499.61|5499.61|5499.61|5499.61|5499.61|5499.61|5499.61|0
1646386080000|2022-03-04 09:28:00|5506.73|5506.73|5503.65|5503.65|5506.73|5506.73|5503.65|5503.65|0
1646386100000|2022-03-04 09:28:20|5501.88|5501.88|5496.54|5496.54|5501.88|5501.88|5496.54|5496.54|0
1646386110000|2022-03-04 09:28:30|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|0
1646386120000|2022-03-04 09:28:40|5496.7|5496.7|5496.05|5496.05|5496.7|5496.7|5496.05|5496.05|0
1646386130000|2022-03-04 09:28:50|5494.27|5494.27|5492.5|5492.5|5494.27|5494.27|5492.5|5492.5|0
1646386140000|2022-03-04 09:29:00|5496.54|5496.54|5501.39|5501.39|5501.39|5501.39|5496.54|5496.54|0
1646386150000|2022-03-04 09:29:10|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1646386160000|2022-03-04 09:29:20|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1646386170000|2022-03-04 09:29:30|5509.8|5509.8|5515.14|5515.14|5515.14|5515.14|5509.8|5509.8|0
1646386180000|2022-03-04 09:29:40|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|0
1646386190000|2022-03-04 09:29:50|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1646386200000|2022-03-04 09:30:00|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1646386230000|2022-03-04 09:30:30|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1646386250000|2022-03-04 09:30:50|5516.92|5516.92|5520.47|5520.47|5520.47|5520.47|5516.92|5516.92|0
1646386260000|2022-03-04 09:31:00|5522.25|5522.25|5516.92|5516.92|5522.25|5522.25|5516.92|5516.92|0
1646386270000|2022-03-04 09:31:10|5515.14|5515.14|5513.36|5513.36|5515.14|5515.14|5513.36|5513.36|0
1646386280000|2022-03-04 09:31:20|5511.58|5511.58|5513.36|5513.36|5513.36|5513.36|5511.58|5511.58|0
1646386290000|2022-03-04 09:31:30|5512.39|5512.39|5514.17|5514.17|5514.17|5514.17|5512.39|5512.39|0
1646386310000|2022-03-04 09:31:50|5515.95|5515.95|5515.95|5515.95|5517.72|5517.72|5515.95|5515.95|0
1646386320000|2022-03-04 09:32:00|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|0
1646386360000|2022-03-04 09:32:40|5521.93|5521.93|5522.58|5522.58|5522.58|5522.58|5521.93|5521.93|0
1646386370000|2022-03-04 09:32:50|5524.36|5524.36|5524.36|5524.36|5524.36|5524.36|5524.36|5524.36|0
1646386380000|2022-03-04 09:33:00|5526.13|5526.13|5526.13|5526.13|5526.13|5526.13|5526.13|5526.13|0
1646386390000|2022-03-04 09:33:10|5529.69|5529.69|5530.34|5530.34|5530.66|5530.66|5529.69|5529.69|0
1646386400000|2022-03-04 09:33:20|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|0
1646386410000|2022-03-04 09:33:30|5529.21|5529.21|5528.56|5528.56|5529.21|5529.21|5528.56|5528.56|0
1646386420000|2022-03-04 09:33:40|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|0
1646386430000|2022-03-04 09:33:50|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|0
1646386440000|2022-03-04 09:34:00|5528.88|5528.88|5529.21|5529.21|5529.21|5529.21|5528.88|5528.88|0
1646386450000|2022-03-04 09:34:10|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|0
1646386470000|2022-03-04 09:34:30|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|0
1646386530000|2022-03-04 09:35:30|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|5527.43|0
1646386540000|2022-03-04 09:35:40|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|0
1646386550000|2022-03-04 09:35:50|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|0
1646386560000|2022-03-04 09:36:00|5529.21|5529.21|5527.43|5527.43|5529.21|5529.21|5527.43|5527.43|0
1646386580000|2022-03-04 09:36:20|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|0
1646386620000|2022-03-04 09:37:00|5527.75|5527.75|5527.75|5527.75|5529.53|5529.53|5527.75|5527.75|0
1646386630000|2022-03-04 09:37:10|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|0
1646386660000|2022-03-04 09:37:40|5524.2|5524.2|5523.22|5523.22|5524.2|5524.2|5523.22|5523.22|0
1646386670000|2022-03-04 09:37:50|5523.55|5523.55|5524.2|5524.2|5524.2|5524.2|5523.55|5523.55|0
1646386680000|2022-03-04 09:38:00|5525.97|5525.97|5527.59|5527.59|5527.59|5527.59|5525.97|5525.97|0
1646386690000|2022-03-04 09:38:10|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|0
1646386700000|2022-03-04 09:38:20|5523.87|5523.87|5523.87|5523.87|5523.87|5523.87|5523.87|5523.87|0
1646386730000|2022-03-04 09:38:50|5522.09|5522.09|5520.31|5520.31|5522.09|5522.09|5520.31|5520.31|0
1646386740000|2022-03-04 09:39:00|5519.02|5519.02|5517.24|5517.24|5519.02|5519.02|5517.24|5517.24|0
1646386780000|2022-03-04 09:39:40|5517.89|5517.89|5517.56|5517.56|5517.89|5517.89|5517.56|5517.56|0
1646386790000|2022-03-04 09:39:50|5512.23|5512.23|5507.38|5507.38|5512.23|5512.23|5507.38|5507.38|0
1646386800000|2022-03-04 09:40:00|5509.15|5509.15|5510.93|5510.93|5510.93|5510.93|5509.15|5509.15|0
1646386880000|2022-03-04 09:41:20|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|0
1646386890000|2022-03-04 09:41:30|5507.38|5507.38|5503.82|5503.82|5507.38|5507.38|5503.82|5503.82|0
1646386920000|2022-03-04 09:42:00|5505.6|5505.6|5505.6|5505.6|5505.6|5505.6|5505.6|5505.6|0
1646386930000|2022-03-04 09:42:10|5507.38|5507.38|5509.15|5509.15|5509.15|5509.15|5507.38|5507.38|0
1646386940000|2022-03-04 09:42:20|5507.54|5507.54|5508.51|5508.51|5508.51|5508.51|5507.54|5507.54|0
1646386980000|2022-03-04 09:43:00|5512.06|5512.06|5513.68|5513.68|5513.68|5513.68|5512.06|5512.06|0
1646386990000|2022-03-04 09:43:10|5513.04|5513.04|5513.68|5513.68|5514.01|5514.01|5513.04|5513.04|0
1646387050000|2022-03-04 09:44:10|5514.65|5514.65|5516.43|5516.43|5516.43|5516.43|5514.65|5514.65|0
1646387070000|2022-03-04 09:44:30|5514.65|5514.65|5511.9|5511.9|5514.65|5514.65|5511.9|5511.9|0
1646387090000|2022-03-04 09:44:50|5511.58|5511.58|5516.43|5516.43|5516.43|5516.43|5511.58|5511.58|0
1646387100000|2022-03-04 09:45:00|5519.99|5519.99|5518.21|5518.21|5519.99|5519.99|5518.21|5518.21|0
1646387140000|2022-03-04 09:45:40|5521.77|5521.77|5519.99|5519.99|5521.77|5521.77|5519.99|5519.99|0
1646387180000|2022-03-04 09:46:20|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|0
1646387190000|2022-03-04 09:46:30|5516.43|5516.43|5514.65|5514.65|5516.43|5516.43|5514.65|5514.65|0
1646387210000|2022-03-04 09:46:50|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1646387220000|2022-03-04 09:47:00|5509.96|5509.96|5508.18|5508.18|5509.96|5509.96|5508.18|5508.18|0
1646387260000|2022-03-04 09:47:40|5506.4|5506.4|5504.46|5504.46|5506.4|5506.4|5504.46|5504.46|0
1646387270000|2022-03-04 09:47:50|5500.9|5500.9|5501.88|5501.88|5501.88|5501.88|5500.9|5500.9|0
1646387280000|2022-03-04 09:48:00|5503.65|5503.65|5502.85|5502.85|5503.65|5503.65|5501.88|5501.88|0
1646387290000|2022-03-04 09:48:10|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|0
1646387310000|2022-03-04 09:48:30|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|0
1646387330000|2022-03-04 09:48:50|5507.05|5507.05|5507.05|5507.05|5507.05|5507.05|5507.05|5507.05|0
1646387380000|2022-03-04 09:49:40|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1646387390000|2022-03-04 09:49:50|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|0
1646387420000|2022-03-04 09:50:20|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|0
1646387430000|2022-03-04 09:50:30|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|0
1646387450000|2022-03-04 09:50:50|5501.88|5501.88|5500.26|5500.26|5501.88|5501.88|5500.26|5500.26|0
1646387460000|2022-03-04 09:51:00|5501.23|5501.23|5501.55|5501.55|5501.55|5501.55|5501.23|5501.23|0
1646387470000|2022-03-04 09:51:10|5501.23|5501.23|5502.85|5502.85|5502.85|5502.85|5501.23|5501.23|0
1646387490000|2022-03-04 09:51:30|5503.82|5503.82|5503.82|5503.82|5503.82|5503.82|5503.82|5503.82|0
1646387530000|2022-03-04 09:52:10|5501.39|5501.39|5502.04|5502.04|5502.04|5502.04|5501.39|5501.39|0
1646387540000|2022-03-04 09:52:20|5505.6|5505.6|5507.38|5507.38|5507.38|5507.38|5505.6|5505.6|0
1646387550000|2022-03-04 09:52:30|5505.76|5505.76|5502.04|5502.04|5505.76|5505.76|5500.42|5500.42|0
1646387580000|2022-03-04 09:53:00|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|0
1646387590000|2022-03-04 09:53:10|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1646387600000|2022-03-04 09:53:20|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|0
1646387640000|2022-03-04 09:54:00|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1646387690000|2022-03-04 09:54:50|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1646387710000|2022-03-04 09:55:10|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|0
1646387730000|2022-03-04 09:55:30|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1646387740000|2022-03-04 09:55:40|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|0
1646387750000|2022-03-04 09:55:50|5495.57|5495.57|5492.17|5492.17|5495.57|5495.57|5492.17|5492.17|0
1646387760000|2022-03-04 09:56:00|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|0
1646387770000|2022-03-04 09:56:10|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|5489.1|0
1646387790000|2022-03-04 09:56:30|5488.77|5488.77|5482.14|5482.14|5488.77|5488.77|5482.14|5482.14|0
1646387800000|2022-03-04 09:56:40|5484.41|5484.41|5483.76|5483.76|5484.41|5484.41|5483.76|5483.76|0
1646387810000|2022-03-04 09:56:50|5485.54|5485.54|5480.2|5480.2|5485.54|5485.54|5480.2|5480.2|0
1646387820000|2022-03-04 09:57:00|5479.88|5479.88|5474.54|5474.54|5479.88|5479.88|5474.54|5474.54|0
1646387830000|2022-03-04 09:57:10|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5474.54|5474.54|0
1646387860000|2022-03-04 09:57:40|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|0
1646387880000|2022-03-04 09:58:00|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|0
1646387890000|2022-03-04 09:58:10|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|0
1646387920000|2022-03-04 09:58:40|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|0
1646387930000|2022-03-04 09:58:50|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|0
1646387960000|2022-03-04 09:59:20|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|0
1646388000000|2022-03-04 10:00:00|5476.65|5476.65|5476.32|5476.32|5476.65|5476.65|5476.32|5476.32|0
1646388020000|2022-03-04 10:00:20|5474.54|5474.54|5470.99|5470.99|5474.54|5474.54|5470.99|5470.99|0
1646388030000|2022-03-04 10:00:30|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|0
1646388080000|2022-03-04 10:01:20|5467.43|5467.43|5465.97|5465.97|5467.43|5467.43|5465.65|5465.65|0
1646388100000|2022-03-04 10:01:40|5467.27|5467.27|5466.62|5466.62|5467.27|5467.27|5466.62|5466.62|0
1646388120000|2022-03-04 10:02:00|5468.4|5468.4|5467.75|5467.75|5468.4|5468.4|5467.75|5467.75|0
1646388130000|2022-03-04 10:02:10|5468.4|5468.4|5475.52|5475.52|5475.52|5475.52|5468.4|5468.4|0
1646388140000|2022-03-04 10:02:20|5476.49|5476.49|5475.36|5475.36|5477.13|5477.13|5475.36|5475.36|0
1646388150000|2022-03-04 10:02:30|5476|5476|5476|5476|5476|5476|5476|5476|0
1646388160000|2022-03-04 10:02:40|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|0
1646388190000|2022-03-04 10:03:10|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|0
1646388200000|2022-03-04 10:03:20|5481.66|5481.66|5480.69|5480.69|5482.96|5482.96|5478.91|5478.91|0
1646388220000|2022-03-04 10:03:40|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|5481.02|0
1646388230000|2022-03-04 10:03:50|5482.79|5482.79|5483.77|5483.77|5484.09|5484.09|5482.79|5482.79|0
1646388250000|2022-03-04 10:04:10|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|5482.79|0
1646388260000|2022-03-04 10:04:20|5483.77|5483.77|5484.41|5484.41|5484.41|5484.41|5483.77|5483.77|0
1646388280000|2022-03-04 10:04:40|5486.19|5486.19|5485.87|5485.87|5486.19|5486.19|5485.87|5485.87|0
1646388290000|2022-03-04 10:04:50|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|0
1646388300000|2022-03-04 10:05:00|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1646388310000|2022-03-04 10:05:10|5484.9|5484.9|5488.62|5488.62|5488.62|5488.62|5484.9|5484.9|0
1646388330000|2022-03-04 10:05:30|5490.4|5490.4|5490.4|5490.4|5490.72|5490.72|5490.4|5490.4|0
1646388380000|2022-03-04 10:06:20|5492.17|5492.17|5491.85|5491.85|5492.17|5492.17|5491.85|5491.85|0
1646388390000|2022-03-04 10:06:30|5492.5|5492.5|5492.5|5492.5|5493.15|5493.15|5491.85|5491.85|0
1646388400000|2022-03-04 10:06:40|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1646388470000|2022-03-04 10:07:50|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1646388490000|2022-03-04 10:08:10|5490.4|5490.4|5491.37|5491.37|5491.37|5491.37|5490.4|5490.4|0
1646388500000|2022-03-04 10:08:20|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|0
1646388520000|2022-03-04 10:08:40|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|0
1646388530000|2022-03-04 10:08:50|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|0
1646388540000|2022-03-04 10:09:00|5502.69|5502.69|5500.91|5500.91|5502.69|5502.69|5500.91|5500.91|0
1646388550000|2022-03-04 10:09:10|5499.13|5499.13|5495.57|5495.57|5499.13|5499.13|5495.57|5495.57|0
1646388570000|2022-03-04 10:09:30|5495.25|5495.25|5492.01|5492.01|5495.57|5495.57|5492.01|5492.01|0
1646388600000|2022-03-04 10:10:00|5495.57|5495.57|5492.01|5492.01|5497.35|5497.35|5490.24|5490.24|0
1646388620000|2022-03-04 10:10:20|5492.34|5492.34|5492.01|5492.01|5492.34|5492.34|5492.01|5492.01|0
1646388640000|2022-03-04 10:10:40|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|0
1646388650000|2022-03-04 10:10:50|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|0
1646388660000|2022-03-04 10:11:00|5498|5498|5499.62|5499.62|5499.94|5499.94|5498|5498|0
1646388680000|2022-03-04 10:11:20|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1646388700000|2022-03-04 10:11:40|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|0
1646388720000|2022-03-04 10:12:00|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|0
1646388730000|2022-03-04 10:12:10|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1646388780000|2022-03-04 10:13:00|5503.17|5503.17|5504.95|5504.95|5504.95|5504.95|5503.17|5503.17|0
1646388810000|2022-03-04 10:13:30|5504.63|5504.63|5506.08|5506.08|5506.08|5506.08|5504.31|5504.31|0
1646388830000|2022-03-04 10:13:50|5502.53|5502.53|5496.54|5496.54|5502.53|5502.53|5496.54|5496.54|0
1646388860000|2022-03-04 10:14:20|5497.19|5497.19|5496.87|5496.87|5497.19|5497.19|5496.87|5496.87|0
1646388870000|2022-03-04 10:14:30|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|0
1646388890000|2022-03-04 10:14:50|5497.51|5497.51|5497.19|5497.19|5497.51|5497.51|5497.19|5497.19|0
1646388900000|2022-03-04 10:15:00|5495.41|5495.41|5497.19|5497.19|5497.19|5497.19|5495.41|5495.41|0
1646388930000|2022-03-04 10:15:30|5498.16|5498.16|5501.4|5501.4|5501.4|5501.4|5497.84|5497.84|0
1646388940000|2022-03-04 10:15:40|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|0
1646388950000|2022-03-04 10:15:50|5503.34|5503.34|5503.66|5503.66|5503.66|5503.66|5503.34|5503.34|0
1646388980000|2022-03-04 10:16:20|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|0
1646388990000|2022-03-04 10:16:30|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|0
1646389030000|2022-03-04 10:17:10|5500.59|5500.59|5500.59|5500.59|5500.59|5500.59|5500.59|5500.59|0
1646389070000|2022-03-04 10:17:50|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1646389080000|2022-03-04 10:18:00|5504.79|5504.79|5506.57|5506.57|5506.57|5506.57|5504.79|5504.79|0
1646389100000|2022-03-04 10:18:20|5510.13|5510.13|5510.13|5510.13|5511.91|5511.91|5510.13|5510.13|0
1646389130000|2022-03-04 10:18:50|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|5510.45|0
1646389150000|2022-03-04 10:19:10|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|0
1646389160000|2022-03-04 10:19:20|5514.33|5514.33|5516.11|5516.11|5516.11|5516.11|5514.33|5514.33|0
1646389190000|2022-03-04 10:19:50|5514.33|5514.33|5512.72|5512.72|5514.33|5514.33|5510.94|5510.94|0
1646389200000|2022-03-04 10:20:00|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|0
1646389210000|2022-03-04 10:20:10|5507.86|5507.86|5505.76|5505.76|5507.86|5507.86|5505.76|5505.76|0
1646389260000|2022-03-04 10:21:00|5509.32|5509.32|5511.1|5511.1|5511.1|5511.1|5509.32|5509.32|0
1646389280000|2022-03-04 10:21:20|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|0
1646389310000|2022-03-04 10:21:50|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|0
1646389330000|2022-03-04 10:22:10|5518.05|5518.05|5517.73|5517.73|5518.05|5518.05|5517.73|5517.73|0
1646389340000|2022-03-04 10:22:20|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1646389360000|2022-03-04 10:22:40|5519.51|5519.51|5521.29|5521.29|5521.29|5521.29|5519.51|5519.51|0
1646389390000|2022-03-04 10:23:10|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|0
1646389410000|2022-03-04 10:23:30|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|0
1646389420000|2022-03-04 10:23:40|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1646389430000|2022-03-04 10:23:50|5514.17|5514.17|5510.61|5510.61|5514.17|5514.17|5510.61|5510.61|0
1646389520000|2022-03-04 10:25:20|5508.99|5508.99|5510.29|5510.29|5510.29|5510.29|5508.99|5508.99|0
1646389530000|2022-03-04 10:25:30|5515.63|5515.63|5512.39|5512.39|5516.27|5516.27|5512.39|5512.39|0
1646389550000|2022-03-04 10:25:50|5510.61|5510.61|5508.83|5508.83|5510.61|5510.61|5508.83|5508.83|0
1646389560000|2022-03-04 10:26:00|5510.61|5510.61|5510.61|5510.61|5510.61|5510.61|5510.61|5510.61|0
1646389640000|2022-03-04 10:27:20|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|0
1646389680000|2022-03-04 10:28:00|5513.04|5513.04|5517.57|5517.57|5517.57|5517.57|5513.04|5513.04|0
1646389690000|2022-03-04 10:28:10|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|0
1646389740000|2022-03-04 10:29:00|5519.99|5519.99|5520.64|5520.64|5520.64|5520.64|5519.99|5519.99|0
1646389770000|2022-03-04 10:29:30|5522.42|5522.42|5524.2|5524.2|5524.2|5524.2|5522.42|5522.42|0
1646389800000|2022-03-04 10:30:00|5520.64|5520.64|5517.08|5517.08|5520.64|5520.64|5517.08|5517.08|0
1646389890000|2022-03-04 10:31:30|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|0
1646389910000|2022-03-04 10:31:50|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|0
1646389920000|2022-03-04 10:32:00|5519.99|5519.99|5520.96|5520.96|5520.96|5520.96|5519.99|5519.99|0
1646389950000|2022-03-04 10:32:30|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|0
1646389960000|2022-03-04 10:32:40|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|5523.07|0
1646390000000|2022-03-04 10:33:20|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1646390010000|2022-03-04 10:33:30|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1646390020000|2022-03-04 10:33:40|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1646390030000|2022-03-04 10:33:50|5524.04|5524.04|5523.39|5523.39|5524.04|5524.04|5523.39|5523.39|0
1646390100000|2022-03-04 10:35:00|5525.17|5525.17|5523.39|5523.39|5525.17|5525.17|5521.61|5521.61|0
1646390120000|2022-03-04 10:35:20|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1646390130000|2022-03-04 10:35:30|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|0
1646390140000|2022-03-04 10:35:40|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1646390170000|2022-03-04 10:36:10|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1646390240000|2022-03-04 10:37:20|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1646390270000|2022-03-04 10:37:50|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1646390310000|2022-03-04 10:38:30|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1646390350000|2022-03-04 10:39:10|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1646390370000|2022-03-04 10:39:30|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1646390400000|2022-03-04 10:40:00|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|5519.83|0
1646390450000|2022-03-04 10:40:50|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|0
1646390480000|2022-03-04 10:41:20|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|0
1646390510000|2022-03-04 10:41:50|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|5519.67|0
1646390520000|2022-03-04 10:42:00|5521.45|5521.45|5523.23|5523.23|5523.23|5523.23|5521.45|5521.45|0
1646390530000|2022-03-04 10:42:10|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|0
1646390540000|2022-03-04 10:42:20|5521.77|5521.77|5519.99|5519.99|5521.77|5521.77|5518.22|5518.22|0
1646390620000|2022-03-04 10:43:40|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|5520.64|0
1646390670000|2022-03-04 10:44:30|5522.42|5522.42|5518.86|5518.86|5522.42|5522.42|5518.86|5518.86|0
1646390700000|2022-03-04 10:45:00|5517.08|5517.08|5517.41|5517.41|5517.41|5517.41|5517.08|5517.08|0
1646390710000|2022-03-04 10:45:10|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|0
1646390720000|2022-03-04 10:45:20|5514.49|5514.49|5514.82|5514.82|5514.82|5514.82|5514.49|5514.49|0
1646390730000|2022-03-04 10:45:30|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1646390820000|2022-03-04 10:47:00|5513.36|5513.36|5511.58|5511.58|5513.36|5513.36|5511.58|5511.58|0
1646390830000|2022-03-04 10:47:10|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|0
1646390840000|2022-03-04 10:47:20|5508.35|5508.35|5506.57|5506.57|5508.35|5508.35|5506.57|5506.57|0
1646390920000|2022-03-04 10:48:40|5508.35|5508.35|5510.13|5510.13|5510.13|5510.13|5508.35|5508.35|0
1646390940000|2022-03-04 10:49:00|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|0
1646390960000|2022-03-04 10:49:20|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|0
1646390980000|2022-03-04 10:49:40|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1646390990000|2022-03-04 10:49:50|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|0
1646391010000|2022-03-04 10:50:10|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|0
1646391020000|2022-03-04 10:50:20|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|0
1646391040000|2022-03-04 10:50:40|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|0
1646391050000|2022-03-04 10:50:50|5508.51|5508.51|5506.73|5506.73|5508.51|5508.51|5506.73|5506.73|0
1646391110000|2022-03-04 10:51:50|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|0
1646391220000|2022-03-04 10:53:40|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1646391250000|2022-03-04 10:54:10|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|0
1646391260000|2022-03-04 10:54:20|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1646391270000|2022-03-04 10:54:30|5506.08|5506.08|5500.75|5500.75|5506.08|5506.08|5500.75|5500.75|0
1646391320000|2022-03-04 10:55:20|5504.31|5504.31|5504.31|5504.31|5504.31|5504.31|5504.31|5504.31|0
1646391360000|2022-03-04 10:56:00|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|0
1646391380000|2022-03-04 10:56:20|5504.31|5504.31|5501.88|5501.88|5504.31|5504.31|5501.88|5501.88|0
1646391400000|2022-03-04 10:56:40|5502.2|5502.2|5502.2|5502.2|5502.2|5502.2|5502.2|5502.2|0
1646391420000|2022-03-04 10:57:00|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5505.76|5505.76|0
1646391470000|2022-03-04 10:57:50|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|0
1646391480000|2022-03-04 10:58:00|5511.42|5511.42|5523.87|5523.87|5529.21|5529.21|5511.42|5511.42|0
1646391490000|2022-03-04 10:58:10|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1646391520000|2022-03-04 10:58:40|5523.87|5523.87|5522.74|5522.74|5526.3|5526.3|5522.74|5522.74|0
1646391530000|2022-03-04 10:58:50|5523.39|5523.39|5524.04|5524.04|5524.04|5524.04|5523.39|5523.39|0
1646391540000|2022-03-04 10:59:00|5520.48|5520.48|5520.48|5520.48|5520.48|5520.48|5520.48|5520.48|0
1646391590000|2022-03-04 10:59:50|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1646391620000|2022-03-04 11:00:20|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|0
1646391670000|2022-03-04 11:01:10|5518.7|5518.7|5522.26|5522.26|5522.26|5522.26|5518.7|5518.7|0
1646391680000|2022-03-04 11:01:20|5524.04|5524.04|5525.81|5525.81|5525.81|5525.81|5524.04|5524.04|0
1646391710000|2022-03-04 11:01:50|5524.04|5524.04|5525.81|5525.81|5525.81|5525.81|5522.26|5522.26|0
1646391720000|2022-03-04 11:02:00|5527.59|5527.59|5525.81|5525.81|5527.59|5527.59|5525.81|5525.81|0
1646391750000|2022-03-04 11:02:30|5524.52|5524.52|5528.08|5528.08|5528.08|5528.08|5524.52|5524.52|0
1646391760000|2022-03-04 11:02:40|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|0
1646391780000|2022-03-04 11:03:00|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|0
1646391790000|2022-03-04 11:03:10|5526.3|5526.3|5524.52|5524.52|5526.3|5526.3|5524.52|5524.52|0
1646391800000|2022-03-04 11:03:20|5519.18|5519.18|5516.11|5516.11|5519.18|5519.18|5515.79|5515.79|0
1646391810000|2022-03-04 11:03:30|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|0
1646391840000|2022-03-04 11:04:00|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|0
1646391910000|2022-03-04 11:05:10|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|0
1646391920000|2022-03-04 11:05:20|5520.64|5520.64|5522.74|5522.74|5523.06|5523.06|5520.64|5520.64|0
1646391960000|2022-03-04 11:06:00|5520.96|5520.96|5520.96|5520.96|5520.96|5520.96|5520.96|5520.96|0
1646392000000|2022-03-04 11:06:40|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|0
1646392030000|2022-03-04 11:07:10|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|0
1646392040000|2022-03-04 11:07:20|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|5524.84|0
1646392090000|2022-03-04 11:08:10|5525.81|5525.81|5526.46|5526.46|5526.46|5526.46|5525.81|5525.81|0
1646392100000|2022-03-04 11:08:20|5527.11|5527.11|5534.22|5534.22|5534.22|5534.22|5527.11|5527.11|0
1646392120000|2022-03-04 11:08:40|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646392130000|2022-03-04 11:08:50|5528.89|5528.89|5526.46|5526.46|5528.89|5528.89|5526.46|5526.46|0
1646392150000|2022-03-04 11:09:10|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|0
1646392250000|2022-03-04 11:10:50|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|0
1646392300000|2022-03-04 11:11:40|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|0
1646392330000|2022-03-04 11:12:10|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|0
1646392350000|2022-03-04 11:12:30|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|5524.68|0
1646392380000|2022-03-04 11:13:00|5522.9|5522.9|5522.9|5522.9|5522.9|5522.9|5522.9|5522.9|0
1646392390000|2022-03-04 11:13:10|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|5519.35|0
1646392410000|2022-03-04 11:13:30|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|5517.73|0
1646392420000|2022-03-04 11:13:40|5514.17|5514.17|5516.44|5516.44|5516.44|5516.44|5514.17|5514.17|0
1646392430000|2022-03-04 11:13:50|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1646392480000|2022-03-04 11:14:40|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|0
1646392490000|2022-03-04 11:14:50|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|0
1646392500000|2022-03-04 11:15:00|5511.26|5511.26|5513.36|5513.36|5513.36|5513.36|5511.26|5511.26|0
1646392550000|2022-03-04 11:15:50|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|0
1646392580000|2022-03-04 11:16:20|5513.36|5513.36|5513.36|5513.36|5513.36|5513.36|5513.36|5513.36|0
1646392610000|2022-03-04 11:16:50|5514.01|5514.01|5513.36|5513.36|5514.01|5514.01|5513.36|5513.36|0
1646392620000|2022-03-04 11:17:00|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|0
1646392630000|2022-03-04 11:17:10|5509.81|5509.81|5510.13|5510.13|5510.13|5510.13|5509.81|5509.81|0
1646392690000|2022-03-04 11:18:10|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1646392700000|2022-03-04 11:18:20|5510.13|5510.13|5513.69|5513.69|5513.69|5513.69|5510.13|5510.13|0
1646392720000|2022-03-04 11:18:40|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|0
1646392870000|2022-03-04 11:21:10|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|0
1646392880000|2022-03-04 11:21:20|5514.01|5514.01|5519.35|5519.35|5519.35|5519.35|5514.01|5514.01|0
1646392930000|2022-03-04 11:22:10|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|0
1646392980000|2022-03-04 11:23:00|5516.92|5516.92|5520.96|5520.96|5522.74|5522.74|5516.92|5516.92|0
1646393020000|2022-03-04 11:23:40|5524.52|5524.52|5524.85|5524.85|5524.85|5524.85|5524.52|5524.52|0
1646393080000|2022-03-04 11:24:40|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|0
1646393130000|2022-03-04 11:25:30|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|0
1646393150000|2022-03-04 11:25:50|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|0
1646393220000|2022-03-04 11:27:00|5527.92|5527.92|5526.14|5526.14|5527.92|5527.92|5526.14|5526.14|0
1646393230000|2022-03-04 11:27:10|5527.92|5527.92|5525.17|5525.17|5527.92|5527.92|5525.17|5525.17|0
1646393260000|2022-03-04 11:27:40|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|0
1646393270000|2022-03-04 11:27:50|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|5522.74|0
1646393280000|2022-03-04 11:28:00|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|0
1646393320000|2022-03-04 11:28:40|5522.74|5522.74|5524.52|5524.52|5524.52|5524.52|5522.74|5522.74|0
1646393330000|2022-03-04 11:28:50|5526.3|5526.3|5525.98|5525.98|5526.3|5526.3|5525.98|5525.98|0
1646393340000|2022-03-04 11:29:00|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|5524.2|0
1646393370000|2022-03-04 11:29:30|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|5522.42|0
1646393550000|2022-03-04 11:32:30|5521.13|5521.13|5521.77|5521.77|5521.77|5521.77|5521.13|5521.13|0
1646393560000|2022-03-04 11:32:40|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|0
1646393570000|2022-03-04 11:32:50|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1646393610000|2022-03-04 11:33:30|5526.62|5526.62|5528.4|5528.4|5528.4|5528.4|5526.62|5526.62|0
1646393630000|2022-03-04 11:33:50|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|0
1646393720000|2022-03-04 11:35:20|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|0
1646393750000|2022-03-04 11:35:50|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|0
1646393780000|2022-03-04 11:36:20|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|0
1646393790000|2022-03-04 11:36:30|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|0
1646393810000|2022-03-04 11:36:50|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646393840000|2022-03-04 11:37:20|5532.77|5532.77|5536.33|5536.33|5536.33|5536.33|5532.77|5532.77|0
1646393850000|2022-03-04 11:37:30|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1646393880000|2022-03-04 11:38:00|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1646394040000|2022-03-04 11:40:40|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1646394050000|2022-03-04 11:40:50|5532.77|5532.77|5534.55|5534.55|5536.33|5536.33|5532.77|5532.77|0
1646394060000|2022-03-04 11:41:00|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|0
1646394120000|2022-03-04 11:42:00|5538.43|5538.43|5538.1|5538.1|5538.43|5538.43|5538.1|5538.1|0
1646394180000|2022-03-04 11:43:00|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|0
1646394310000|2022-03-04 11:45:10|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1646394320000|2022-03-04 11:45:20|5532.77|5532.77|5531.8|5531.8|5532.77|5532.77|5531.8|5531.8|0
1646394360000|2022-03-04 11:46:00|5533.58|5533.58|5533.58|5533.58|5533.58|5533.58|5533.58|5533.58|0
1646394390000|2022-03-04 11:46:30|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5533.58|5533.58|0
1646394430000|2022-03-04 11:47:10|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|0
1646394440000|2022-03-04 11:47:20|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|0
1646394490000|2022-03-04 11:48:10|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|0
1646394510000|2022-03-04 11:48:30|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|0
1646394520000|2022-03-04 11:48:40|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|0
1646394620000|2022-03-04 11:50:20|5527.59|5527.59|5529.37|5529.37|5529.37|5529.37|5527.59|5527.59|0
1646394710000|2022-03-04 11:51:50|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|0
1646394780000|2022-03-04 11:53:00|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|0
1646394800000|2022-03-04 11:53:20|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646394890000|2022-03-04 11:54:50|5533.09|5533.09|5533.09|5533.09|5533.09|5533.09|5533.09|5533.09|0
1646394900000|2022-03-04 11:55:00|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|0
1646394910000|2022-03-04 11:55:10|5530.99|5530.99|5531.31|5531.31|5531.31|5531.31|5530.99|5530.99|0
1646394990000|2022-03-04 11:56:30|5533.09|5533.09|5530.67|5530.67|5533.09|5533.09|5530.67|5530.67|0
1646395020000|2022-03-04 11:57:00|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646395040000|2022-03-04 11:57:20|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1646395050000|2022-03-04 11:57:30|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646395100000|2022-03-04 11:58:20|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|0
1646395150000|2022-03-04 11:59:10|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|0
1646395180000|2022-03-04 11:59:40|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|0
1646395210000|2022-03-04 12:00:10|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|0
1646395320000|2022-03-04 12:02:00|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|0
1646395340000|2022-03-04 12:02:20|5526.3|5526.3|5528.08|5528.08|5528.08|5528.08|5526.3|5526.3|0
1646395370000|2022-03-04 12:02:50|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|0
1646395380000|2022-03-04 12:03:00|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|0
1646395420000|2022-03-04 12:03:40|5530.67|5530.67|5532.44|5532.44|5532.44|5532.44|5530.67|5530.67|0
1646395430000|2022-03-04 12:03:50|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1646395510000|2022-03-04 12:05:10|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646395520000|2022-03-04 12:05:20|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|0
1646395560000|2022-03-04 12:06:00|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|0
1646395600000|2022-03-04 12:06:40|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|0
1646395730000|2022-03-04 12:08:50|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|0
1646395760000|2022-03-04 12:09:20|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|0
1646395780000|2022-03-04 12:09:40|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|0
1646395810000|2022-03-04 12:10:10|5531.8|5531.8|5532.12|5532.12|5532.12|5532.12|5531.8|5531.8|0
1646395820000|2022-03-04 12:10:20|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|0
1646395830000|2022-03-04 12:10:30|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|0
1646395860000|2022-03-04 12:11:00|5528.08|5528.08|5525.33|5525.33|5528.08|5528.08|5525.33|5525.33|0
1646395950000|2022-03-04 12:12:30|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|0
1646395980000|2022-03-04 12:13:00|5525.33|5525.33|5527.11|5527.11|5527.11|5527.11|5525.33|5525.33|0
1646396010000|2022-03-04 12:13:30|5528.08|5528.08|5529.86|5529.86|5529.86|5529.86|5528.08|5528.08|0
1646396020000|2022-03-04 12:13:40|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|5526.3|0
1646396110000|2022-03-04 12:15:10|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|0
1646396230000|2022-03-04 12:17:10|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|0
1646396380000|2022-03-04 12:19:40|5532.28|5532.28|5533.9|5533.9|5534.55|5534.55|5532.28|5532.28|0
1646396390000|2022-03-04 12:19:50|5533.26|5533.26|5531.96|5531.96|5533.26|5533.26|5531.96|5531.96|0
1646396430000|2022-03-04 12:20:30|5537.3|5537.3|5533.74|5533.74|5537.3|5537.3|5533.74|5533.74|0
1646396460000|2022-03-04 12:21:00|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|0
1646396500000|2022-03-04 12:21:40|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|0
1646396520000|2022-03-04 12:22:00|5535.68|5535.68|5535.03|5535.03|5535.68|5535.68|5535.03|5535.03|0
1646396580000|2022-03-04 12:23:00|5533.26|5533.26|5531.48|5531.48|5533.26|5533.26|5531.48|5531.48|0
1646396640000|2022-03-04 12:24:00|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|0
1646396740000|2022-03-04 12:25:40|5527.6|5527.6|5526.95|5526.95|5527.6|5527.6|5526.95|5526.95|0
1646396900000|2022-03-04 12:28:20|5526.3|5526.3|5525.98|5525.98|5526.3|5526.3|5525.98|5525.98|0
1646396910000|2022-03-04 12:28:30|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1646396940000|2022-03-04 12:29:00|5523.55|5523.55|5521.77|5521.77|5523.55|5523.55|5521.77|5521.77|0
1646396970000|2022-03-04 12:29:30|5521.45|5521.45|5520.48|5520.48|5521.45|5521.45|5520.48|5520.48|0
1646396980000|2022-03-04 12:29:40|5520.8|5520.8|5521.45|5521.45|5521.45|5521.45|5520.8|5520.8|0
1646396990000|2022-03-04 12:29:50|5522.1|5522.1|5523.87|5523.87|5523.87|5523.87|5522.1|5522.1|0
1646397020000|2022-03-04 12:30:20|5524.2|5524.2|5523.55|5523.55|5524.2|5524.2|5523.55|5523.55|0
1646397120000|2022-03-04 12:32:00|5524.2|5524.2|5525.98|5525.98|5525.98|5525.98|5524.2|5524.2|0
1646397150000|2022-03-04 12:32:30|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|0
1646397180000|2022-03-04 12:33:00|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|0
1646397280000|2022-03-04 12:34:40|5528.73|5528.73|5529.05|5529.05|5529.05|5529.05|5528.73|5528.73|0
1646397290000|2022-03-04 12:34:50|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|0
1646397300000|2022-03-04 12:35:00|5525.98|5525.98|5527.76|5527.76|5527.76|5527.76|5525.98|5525.98|0
1646397360000|2022-03-04 12:36:00|5526.46|5526.46|5525.17|5525.17|5526.46|5526.46|5525.17|5525.17|0
1646397390000|2022-03-04 12:36:30|5526.14|5526.14|5527.92|5527.92|5527.92|5527.92|5526.14|5526.14|0
1646397400000|2022-03-04 12:36:40|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|0
1646397420000|2022-03-04 12:37:00|5530.02|5530.02|5530.67|5530.67|5530.67|5530.67|5530.02|5530.02|0
1646397430000|2022-03-04 12:37:10|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646397470000|2022-03-04 12:37:50|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1646397640000|2022-03-04 12:40:40|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1646397830000|2022-03-04 12:43:50|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|0
1646397880000|2022-03-04 12:44:40|5534.06|5534.06|5534.06|5534.06|5534.06|5534.06|5534.06|5534.06|0
1646397910000|2022-03-04 12:45:10|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|0
1646397920000|2022-03-04 12:45:20|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|0
1646397930000|2022-03-04 12:45:30|5542.47|5542.47|5538.92|5538.92|5542.47|5542.47|5538.92|5538.92|0
1646397960000|2022-03-04 12:46:00|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1646397980000|2022-03-04 12:46:20|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|0
1646398040000|2022-03-04 12:47:20|5544.58|5544.58|5544.9|5544.9|5545.22|5545.22|5544.58|5544.58|0
1646398080000|2022-03-04 12:48:00|5546.68|5546.68|5544.9|5544.9|5546.68|5546.68|5544.9|5544.9|0
1646398090000|2022-03-04 12:48:10|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|5546.68|0
1646398120000|2022-03-04 12:48:40|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|0
1646398130000|2022-03-04 12:48:50|5545.22|5545.22|5545.22|5545.22|5545.22|5545.22|5545.22|5545.22|0
1646398150000|2022-03-04 12:49:10|5543.44|5543.44|5543.44|5543.44|5543.44|5543.44|5543.44|5543.44|0
1646398190000|2022-03-04 12:49:50|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|5548.78|0
1646398250000|2022-03-04 12:50:50|5547.81|5547.81|5547.81|5547.81|5547.81|5547.81|5547.81|5547.81|0
1646398260000|2022-03-04 12:51:00|5546.03|5546.03|5546.03|5546.03|5546.03|5546.03|5546.03|5546.03|0
1646398270000|2022-03-04 12:51:10|5544.25|5544.25|5541.83|5541.83|5544.25|5544.25|5541.83|5541.83|0
1646398280000|2022-03-04 12:51:20|5540.85|5540.85|5541.83|5541.83|5541.83|5541.83|5540.05|5540.05|0
1646398310000|2022-03-04 12:51:50|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|5540.05|0
1646398360000|2022-03-04 12:52:40|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|0
1646398370000|2022-03-04 12:52:50|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|0
1646398390000|2022-03-04 12:53:10|5545.38|5545.38|5548.94|5548.94|5548.94|5548.94|5545.38|5545.38|0
1646398560000|2022-03-04 12:56:00|5547.65|5547.65|5547.65|5547.65|5547.65|5547.65|5547.65|5547.65|0
1646398570000|2022-03-04 12:56:10|5549.42|5549.42|5549.75|5549.75|5549.75|5549.75|5549.42|5549.42|0
1646398600000|2022-03-04 12:56:40|5551.53|5551.53|5551.53|5551.53|5551.53|5551.53|5551.53|5551.53|0
1646398680000|2022-03-04 12:58:00|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|5549.75|0
1646398690000|2022-03-04 12:58:10|5549.1|5549.1|5548.78|5548.78|5549.1|5549.1|5548.78|5548.78|0
1646398810000|2022-03-04 13:00:10|5550.56|5550.56|5550.56|5550.56|5550.56|5550.56|5550.56|5550.56|0
1646398820000|2022-03-04 13:00:20|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|0
1646398870000|2022-03-04 13:01:10|5555.41|5555.41|5556.06|5556.06|5556.06|5556.06|5555.41|5555.41|0
1646398890000|2022-03-04 13:01:30|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|0
1646398970000|2022-03-04 13:02:50|5558|5558|5558|5558|5558|5558|5558|5558|0
1646398980000|2022-03-04 13:03:00|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|0
1646399020000|2022-03-04 13:03:40|5558|5558|5555.57|5555.57|5558|5558|5555.57|5555.57|0
1646399240000|2022-03-04 13:07:20|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|5557.35|0
1646399280000|2022-03-04 13:08:00|5555.57|5555.57|5553.63|5553.63|5555.57|5555.57|5553.63|5553.63|0
1646399290000|2022-03-04 13:08:10|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|0
1646399320000|2022-03-04 13:08:40|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|0
1646399330000|2022-03-04 13:08:50|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|5551.85|0
1646399420000|2022-03-04 13:10:20|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|5553.63|0
1646399440000|2022-03-04 13:10:40|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1646399450000|2022-03-04 13:10:50|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|0
1646399530000|2022-03-04 13:12:10|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1646399570000|2022-03-04 13:12:50|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|0
1646399660000|2022-03-04 13:14:20|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|0
1646399700000|2022-03-04 13:15:00|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|0
1646399740000|2022-03-04 13:15:40|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|0
1646399770000|2022-03-04 13:16:10|5553.15|5553.15|5553.15|5553.15|5553.15|5553.15|5553.15|5553.15|0
1646399790000|2022-03-04 13:16:30|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|5551.37|0
1646399910000|2022-03-04 13:18:30|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|5550.72|0
1646399920000|2022-03-04 13:18:40|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|0
1646400000000|2022-03-04 13:20:00|5554.28|5554.28|5554.6|5554.6|5554.6|5554.6|5554.28|5554.28|0
1646400010000|2022-03-04 13:20:10|5554.92|5554.92|5556.22|5556.22|5556.22|5556.22|5554.92|5554.92|0
1646400020000|2022-03-04 13:20:20|5558|5558|5558|5558|5558|5558|5558|5558|0
1646400040000|2022-03-04 13:20:40|5560.26|5560.26|5563.82|5563.82|5563.82|5563.82|5560.26|5560.26|0
1646400080000|2022-03-04 13:21:20|5563.5|5563.5|5564.15|5564.15|5564.15|5564.15|5563.5|5563.5|0
1646400110000|2022-03-04 13:21:50|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1646400160000|2022-03-04 13:22:40|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1646400240000|2022-03-04 13:24:00|5557.03|5557.03|5555.09|5555.09|5557.03|5557.03|5554.76|5554.76|0
1646400250000|2022-03-04 13:24:10|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|5556.87|0
1646400480000|2022-03-04 13:28:00|5558.65|5558.65|5561.4|5561.4|5561.4|5561.4|5558.65|5558.65|0
1646400490000|2022-03-04 13:28:10|5561.72|5561.72|5561.72|5561.72|5561.72|5561.72|5561.72|5561.72|0
1646400500000|2022-03-04 13:28:20|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1646400560000|2022-03-04 13:29:20|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|0
1646400570000|2022-03-04 13:29:30|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1646400590000|2022-03-04 13:29:50|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|0
1646400610000|2022-03-04 13:30:10|5567.86|5567.86|5574.49|5574.49|5574.49|5574.49|5567.86|5567.86|0
1646400620000|2022-03-04 13:30:20|5572.71|5572.71|5569.97|5569.97|5572.71|5572.71|5569.97|5569.97|0
1646400640000|2022-03-04 13:30:40|5568.99|5568.99|5565.44|5565.44|5568.99|5568.99|5565.44|5565.44|0
1646400660000|2022-03-04 13:31:00|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|0
1646400690000|2022-03-04 13:31:30|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|5568.99|0
1646400720000|2022-03-04 13:32:00|5570.77|5570.77|5571.74|5571.74|5571.74|5571.74|5570.77|5570.77|0
1646400750000|2022-03-04 13:32:30|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|5569.97|0
1646400760000|2022-03-04 13:32:40|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1646400770000|2022-03-04 13:32:50|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|0
1646400800000|2022-03-04 13:33:20|5566.41|5566.41|5564.63|5564.63|5566.41|5566.41|5564.63|5564.63|0
1646400820000|2022-03-04 13:33:40|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|0
1646400830000|2022-03-04 13:33:50|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|5564.63|0
1646400860000|2022-03-04 13:34:20|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|5566.41|0
1646400880000|2022-03-04 13:34:40|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|0
1646400890000|2022-03-04 13:34:50|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|5563.33|0
1646400940000|2022-03-04 13:35:40|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|5565.11|0
1646400950000|2022-03-04 13:35:50|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|0
1646400960000|2022-03-04 13:36:00|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|5568.83|0
1646400980000|2022-03-04 13:36:20|5567.86|5567.86|5566.89|5566.89|5567.86|5567.86|5566.89|5566.89|0
1646400990000|2022-03-04 13:36:30|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|0
1646401010000|2022-03-04 13:36:50|5559.45|5559.45|5559.45|5559.45|5559.45|5559.45|5559.45|5559.45|0
1646401020000|2022-03-04 13:37:00|5557.67|5557.67|5559.45|5559.45|5559.45|5559.45|5557.67|5557.67|0
1646401090000|2022-03-04 13:38:10|5557.67|5557.67|5558.81|5558.81|5558.81|5558.81|5557.03|5557.03|0
1646401100000|2022-03-04 13:38:20|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|0
1646401110000|2022-03-04 13:38:30|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|0
1646401140000|2022-03-04 13:39:00|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1646401200000|2022-03-04 13:40:00|5562.36|5562.36|5562.69|5562.69|5562.69|5562.69|5562.36|5562.36|0
1646401250000|2022-03-04 13:40:50|5562.04|5562.04|5560.26|5560.26|5562.04|5562.04|5560.26|5560.26|0
1646401300000|2022-03-04 13:41:40|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|5558.48|0
1646401320000|2022-03-04 13:42:00|5557.83|5557.83|5552.5|5552.5|5557.83|5557.83|5552.5|5552.5|0
1646401340000|2022-03-04 13:42:20|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|0
1646401350000|2022-03-04 13:42:30|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|0
1646401400000|2022-03-04 13:43:20|5556.38|5556.38|5556.38|5556.38|5556.38|5556.38|5556.38|5556.38|0
1646401440000|2022-03-04 13:44:00|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|0
1646401460000|2022-03-04 13:44:20|5556.38|5556.38|5556.38|5556.38|5557.27|5557.27|5556.38|5556.38|0
1646401490000|2022-03-04 13:44:50|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|0
1646401540000|2022-03-04 13:45:40|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|0
1646401720000|2022-03-04 13:48:40|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|0
1646401840000|2022-03-04 13:50:40|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|0
1646401870000|2022-03-04 13:51:10|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|5552.82|0
1646401890000|2022-03-04 13:51:30|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|5551.04|0
1646402010000|2022-03-04 13:53:30|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|5548.45|0
1646402100000|2022-03-04 13:55:00|5546.67|5546.67|5546.67|5546.67|5546.67|5546.67|5546.67|5546.67|0
1646402110000|2022-03-04 13:55:10|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|5544.9|0
1646402150000|2022-03-04 13:55:50|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|5544.25|0
1646402190000|2022-03-04 13:56:30|5543.92|5543.92|5544.9|5544.9|5544.9|5544.9|5543.92|5543.92|0
1646402200000|2022-03-04 13:56:40|5545.22|5545.22|5545.54|5545.54|5545.54|5545.54|5545.22|5545.22|0
1646402210000|2022-03-04 13:56:50|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|0
1646402230000|2022-03-04 13:57:10|5550.4|5550.4|5548.62|5548.62|5550.4|5550.4|5548.62|5548.62|0
1646402240000|2022-03-04 13:57:20|5550.24|5550.24|5550.24|5550.24|5550.24|5550.24|5550.24|5550.24|0
1646402250000|2022-03-04 13:57:30|5551.85|5551.85|5551.85|5551.85|5552.5|5552.5|5551.21|5551.21|0
1646402260000|2022-03-04 13:57:40|5552.5|5552.5|5556.38|5556.38|5556.38|5556.38|5552.5|5552.5|0
1646402270000|2022-03-04 13:57:50|5555.09|5555.09|5555.41|5555.41|5555.74|5555.74|5555.09|5555.09|0
1646402280000|2022-03-04 13:58:00|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|0
1646402290000|2022-03-04 13:58:10|5556.06|5556.06|5555.41|5555.41|5556.38|5556.38|5555.41|5555.41|0
1646402300000|2022-03-04 13:58:20|5556.38|5556.38|5556.71|5556.71|5556.71|5556.71|5556.38|5556.38|0
1646402310000|2022-03-04 13:58:30|5555.74|5555.74|5554.76|5554.76|5555.74|5555.74|5554.76|5554.76|0
1646402340000|2022-03-04 13:59:00|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|5555.74|0
1646402360000|2022-03-04 13:59:20|5557.51|5557.51|5556.38|5556.38|5558.16|5558.16|5556.38|5556.38|0
1646402370000|2022-03-04 13:59:30|5558.16|5558.16|5558.81|5558.81|5558.81|5558.81|5558.16|5558.16|0
1646402380000|2022-03-04 13:59:40|5560.1|5560.1|5560.75|5560.75|5560.75|5560.75|5560.1|5560.1|0
1646402400000|2022-03-04 14:00:00|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|5559.78|0
1646402420000|2022-03-04 14:00:20|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|0
1646402440000|2022-03-04 14:00:40|5561.23|5561.23|5561.23|5561.23|5561.23|5561.23|5561.23|5561.23|0
1646402460000|2022-03-04 14:01:00|5563.01|5563.01|5563.01|5563.01|5563.01|5563.01|5563.01|5563.01|0
1646402550000|2022-03-04 14:02:30|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|0
1646402560000|2022-03-04 14:02:40|5562.85|5562.85|5563.82|5563.82|5563.82|5563.82|5562.85|5562.85|0
1646402570000|2022-03-04 14:02:50|5564.47|5564.47|5563.82|5563.82|5564.47|5564.47|5563.82|5563.82|0
1646402590000|2022-03-04 14:03:10|5565.44|5565.44|5566.41|5566.41|5566.41|5566.41|5565.44|5565.44|0
1646402600000|2022-03-04 14:03:20|5565.76|5565.76|5566.41|5566.41|5566.41|5566.41|5565.76|5565.76|0
1646402610000|2022-03-04 14:03:30|5566.73|5566.73|5566.73|5566.73|5567.06|5567.06|5566.73|5566.73|0
1646402620000|2022-03-04 14:03:40|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1646402640000|2022-03-04 14:04:00|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|5568.84|0
1646402650000|2022-03-04 14:04:10|5567.06|5567.06|5567.22|5567.22|5567.22|5567.22|5565.28|5565.28|0
1646402660000|2022-03-04 14:04:20|5567.55|5567.55|5569|5569|5569|5569|5567.22|5567.22|0
1646402670000|2022-03-04 14:04:30|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|0
1646402680000|2022-03-04 14:04:40|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|0
1646402720000|2022-03-04 14:05:20|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|5565.6|0
1646402760000|2022-03-04 14:06:00|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|5567.38|0
1646402810000|2022-03-04 14:06:50|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|5567.06|0
1646402820000|2022-03-04 14:07:00|5566.09|5566.09|5565.76|5565.76|5566.09|5566.09|5565.76|5565.76|0
1646402870000|2022-03-04 14:07:50|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|0
1646402890000|2022-03-04 14:08:10|5563.66|5563.66|5563.34|5563.34|5563.66|5563.66|5563.34|5563.34|0
1646402910000|2022-03-04 14:08:30|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|0
1646402950000|2022-03-04 14:09:10|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1646402990000|2022-03-04 14:09:50|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1646403070000|2022-03-04 14:11:10|5565.44|5565.44|5564.79|5564.79|5565.44|5565.44|5564.79|5564.79|0
1646403090000|2022-03-04 14:11:30|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|0
1646403130000|2022-03-04 14:12:10|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|5566.25|0
1646403160000|2022-03-04 14:12:40|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1646403190000|2022-03-04 14:13:10|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|0
1646403210000|2022-03-04 14:13:30|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|0
1646403220000|2022-03-04 14:13:40|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|0
1646403230000|2022-03-04 14:13:50|5566.97|5566.97|5567.86|5567.86|5567.86|5567.86|5566.97|5566.97|0
1646403270000|2022-03-04 14:14:30|5566.08|5566.08|5564.31|5564.31|5566.08|5566.08|5564.31|5564.31|0
1646403280000|2022-03-04 14:14:40|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|5566.08|0
1646403290000|2022-03-04 14:14:50|5567.86|5567.86|5571.42|5571.42|5571.42|5571.42|5567.86|5567.86|0
1646403330000|2022-03-04 14:15:30|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|0
1646403360000|2022-03-04 14:16:00|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|5575.95|0
1646403380000|2022-03-04 14:16:20|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|5576.27|0
1646403420000|2022-03-04 14:17:00|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|0
1646403430000|2022-03-04 14:17:10|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|5572.71|0
1646403440000|2022-03-04 14:17:20|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1646403450000|2022-03-04 14:17:30|5572.23|5572.23|5570.94|5570.94|5572.23|5572.23|5570.94|5570.94|0
1646403460000|2022-03-04 14:17:40|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|5574.49|0
1646403470000|2022-03-04 14:17:50|5572.71|5572.71|5574.49|5574.49|5574.49|5574.49|5572.71|5572.71|0
1646403500000|2022-03-04 14:18:20|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|0
1646403540000|2022-03-04 14:19:00|5572.71|5572.71|5571.74|5571.74|5572.71|5572.71|5571.74|5571.74|0
1646403550000|2022-03-04 14:19:10|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|5571.42|0
1646403570000|2022-03-04 14:19:30|5569.64|5569.64|5567.86|5567.86|5569.64|5569.64|5567.86|5567.86|0
1646403660000|2022-03-04 14:21:00|5567.54|5567.54|5565.76|5565.76|5567.54|5567.54|5565.76|5565.76|0
1646403670000|2022-03-04 14:21:10|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|0
1646403680000|2022-03-04 14:21:20|5564.63|5564.63|5564.95|5564.95|5564.95|5564.95|5564.63|5564.63|0
1646403700000|2022-03-04 14:21:40|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|5566.73|0
1646403710000|2022-03-04 14:21:50|5564.95|5564.95|5565.92|5565.92|5565.92|5565.92|5564.95|5564.95|0
1646403750000|2022-03-04 14:22:30|5567.22|5567.22|5568.19|5568.19|5568.19|5568.19|5567.22|5567.22|0
1646403760000|2022-03-04 14:22:40|5569.97|5569.97|5568.19|5568.19|5569.97|5569.97|5568.19|5568.19|0
1646403790000|2022-03-04 14:23:10|5566.41|5566.41|5562.04|5562.04|5566.41|5566.41|5562.04|5562.04|0
1646403800000|2022-03-04 14:23:20|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1646403810000|2022-03-04 14:23:30|5563.66|5563.66|5562.21|5562.21|5563.98|5563.98|5562.21|5562.21|0
1646403830000|2022-03-04 14:23:50|5562.53|5562.53|5562.85|5562.85|5562.85|5562.85|5562.21|5562.21|0
1646403840000|2022-03-04 14:24:00|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1646403850000|2022-03-04 14:24:10|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|5563.5|0
1646403900000|2022-03-04 14:25:00|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|0
1646403910000|2022-03-04 14:25:10|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1646403940000|2022-03-04 14:25:40|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|5563.82|0
1646403990000|2022-03-04 14:26:30|5562.05|5562.05|5562.05|5562.05|5562.05|5562.05|5562.05|5562.05|0
1646404000000|2022-03-04 14:26:40|5560.75|5560.75|5559.78|5559.78|5560.75|5560.75|5559.78|5559.78|0
1646404010000|2022-03-04 14:26:50|5560.75|5560.75|5561.4|5561.4|5561.4|5561.4|5560.75|5560.75|0
1646404020000|2022-03-04 14:27:00|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|0
1646404030000|2022-03-04 14:27:10|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|5561.4|0
1646404080000|2022-03-04 14:28:00|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1646404100000|2022-03-04 14:28:20|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1646404110000|2022-03-04 14:28:30|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|5563.18|0
1646404130000|2022-03-04 14:28:50|5562.85|5562.85|5562.53|5562.53|5562.85|5562.85|5562.53|5562.53|0
1646404160000|2022-03-04 14:29:20|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|0
1646404170000|2022-03-04 14:29:30|5562.53|5562.53|5558.97|5558.97|5562.53|5562.53|5558.97|5558.97|0
1646404180000|2022-03-04 14:29:40|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|5557.19|0
1646404190000|2022-03-04 14:29:50|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|0
1646404200000|2022-03-04 14:30:00|5557.19|5557.19|5566.41|5566.41|5566.41|5566.41|5551.86|5551.86|0
1646404210000|2022-03-04 14:30:10|5568.19|5568.19|5564.63|5564.63|5568.19|5568.19|5562.85|5562.85|0
1646404220000|2022-03-04 14:30:20|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|0
1646404230000|2022-03-04 14:30:30|5559.3|5559.3|5563.5|5563.5|5564.63|5564.63|5559.3|5559.3|0
1646404250000|2022-03-04 14:30:50|5565.28|5565.28|5567.06|5567.06|5567.06|5567.06|5565.28|5565.28|0
1646404260000|2022-03-04 14:31:00|5565.28|5565.28|5563.5|5563.5|5567.06|5567.06|5563.5|5563.5|0
1646404270000|2022-03-04 14:31:10|5567.06|5567.06|5564.96|5564.96|5567.06|5567.06|5564.96|5564.96|0
1646404290000|2022-03-04 14:31:30|5565.28|5565.28|5565.93|5565.93|5565.93|5565.93|5565.28|5565.28|0
1646404300000|2022-03-04 14:31:40|5566.25|5566.25|5566.57|5566.57|5566.57|5566.57|5566.25|5566.25|0
1646404320000|2022-03-04 14:32:00|5568.35|5568.35|5568.35|5568.35|5571.91|5571.91|5568.35|5568.35|0
1646404330000|2022-03-04 14:32:10|5569.65|5569.65|5573.21|5573.21|5573.21|5573.21|5569.65|5569.65|0
1646404360000|2022-03-04 14:32:40|5573.85|5573.85|5573.53|5573.53|5573.85|5573.85|5573.53|5573.53|0
1646404370000|2022-03-04 14:32:50|5571.75|5571.75|5569.97|5569.97|5571.75|5571.75|5569.97|5569.97|0
1646404380000|2022-03-04 14:33:00|5571.75|5571.75|5573.53|5573.53|5573.53|5573.53|5571.75|5571.75|0
1646404390000|2022-03-04 14:33:10|5573.85|5573.85|5572.07|5572.07|5573.85|5573.85|5572.07|5572.07|0
1646404410000|2022-03-04 14:33:30|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1646404420000|2022-03-04 14:33:40|5569.97|5569.97|5570.62|5570.62|5570.62|5570.62|5569.97|5569.97|0
1646404430000|2022-03-04 14:33:50|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|0
1646404440000|2022-03-04 14:34:00|5574.18|5574.18|5575.96|5575.96|5575.96|5575.96|5574.18|5574.18|0
1646404450000|2022-03-04 14:34:10|5575.63|5575.63|5573.69|5573.69|5575.63|5575.63|5573.69|5573.69|0
1646404460000|2022-03-04 14:34:20|5571.91|5571.91|5570.94|5570.94|5571.91|5571.91|5570.94|5570.94|0
1646404470000|2022-03-04 14:34:30|5574.5|5574.5|5577.08|5577.08|5578.05|5578.05|5574.5|5574.5|0
1646404490000|2022-03-04 14:34:50|5578.86|5578.86|5577.08|5577.08|5578.86|5578.86|5577.08|5577.08|0
1646404510000|2022-03-04 14:35:10|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|0
1646404520000|2022-03-04 14:35:20|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5584.2|5584.2|0
1646404530000|2022-03-04 14:35:30|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|5584.2|0
1646404540000|2022-03-04 14:35:40|5584.85|5584.85|5589.86|5589.86|5589.86|5589.86|5584.52|5584.52|0
1646404580000|2022-03-04 14:36:20|5591.64|5591.64|5593.42|5593.42|5593.42|5593.42|5591.64|5591.64|0
1646404600000|2022-03-04 14:36:40|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|5595.36|0
1646404610000|2022-03-04 14:36:50|5597.14|5597.14|5597.46|5597.46|5597.46|5597.46|5597.14|5597.14|0
1646404620000|2022-03-04 14:37:00|5599.24|5599.24|5599.24|5599.24|5599.24|5599.24|5599.24|5599.24|0
1646404640000|2022-03-04 14:37:20|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|0
1646404660000|2022-03-04 14:37:40|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|5595.68|0
1646404670000|2022-03-04 14:37:50|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|0
1646404750000|2022-03-04 14:39:10|5593.58|5593.58|5593.26|5593.26|5593.58|5593.58|5591.48|5591.48|0
1646404760000|2022-03-04 14:39:20|5589.7|5589.7|5586.14|5586.14|5589.7|5589.7|5586.14|5586.14|0
1646404780000|2022-03-04 14:39:40|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|0
1646404790000|2022-03-04 14:39:50|5586.14|5586.14|5582.58|5582.58|5587.92|5587.92|5582.58|5582.58|0
1646404800000|2022-03-04 14:40:00|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|0
1646404840000|2022-03-04 14:40:40|5583.39|5583.39|5585.17|5585.17|5585.17|5585.17|5583.39|5583.39|0
1646404850000|2022-03-04 14:40:50|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|0
1646404870000|2022-03-04 14:41:10|5581.61|5581.61|5579.19|5579.19|5581.61|5581.61|5579.19|5579.19|0
1646404880000|2022-03-04 14:41:20|5577.41|5577.41|5579.19|5579.19|5580.96|5580.96|5577.41|5577.41|0
1646404910000|2022-03-04 14:41:50|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|0
1646404920000|2022-03-04 14:42:00|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1646404930000|2022-03-04 14:42:10|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1646404940000|2022-03-04 14:42:20|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|0
1646404960000|2022-03-04 14:42:40|5575.63|5575.63|5581.61|5581.61|5581.61|5581.61|5575.63|5575.63|0
1646405000000|2022-03-04 14:43:20|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1646405010000|2022-03-04 14:43:30|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|0
1646405030000|2022-03-04 14:43:50|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|5584.04|0
1646405040000|2022-03-04 14:44:00|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|5582.26|0
1646405070000|2022-03-04 14:44:30|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|0
1646405090000|2022-03-04 14:44:50|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|0
1646405110000|2022-03-04 14:45:10|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|0
1646405130000|2022-03-04 14:45:30|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|0
1646405140000|2022-03-04 14:45:40|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|5581.61|0
1646405160000|2022-03-04 14:46:00|5579.83|5579.83|5578.05|5578.05|5579.83|5579.83|5578.05|5578.05|0
1646405180000|2022-03-04 14:46:20|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|0
1646405200000|2022-03-04 14:46:40|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1646405220000|2022-03-04 14:47:00|5579.19|5579.19|5577.73|5577.73|5579.51|5579.51|5577.73|5577.73|0
1646405230000|2022-03-04 14:47:10|5577.08|5577.08|5576.44|5576.44|5577.08|5577.08|5576.44|5576.44|0
1646405240000|2022-03-04 14:47:20|5578.05|5578.05|5579.83|5579.83|5579.83|5579.83|5578.05|5578.05|0
1646405290000|2022-03-04 14:48:10|5578.05|5578.05|5576.28|5576.28|5578.05|5578.05|5576.28|5576.28|0
1646405320000|2022-03-04 14:48:40|5575.3|5575.3|5571.75|5571.75|5575.3|5575.3|5571.75|5571.75|0
1646405340000|2022-03-04 14:49:00|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1646405360000|2022-03-04 14:49:20|5566.41|5566.41|5563.98|5563.98|5566.41|5566.41|5563.98|5563.98|0
1646405370000|2022-03-04 14:49:30|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1646405400000|2022-03-04 14:50:00|5558|5558|5559.78|5559.78|5559.78|5559.78|5556.22|5556.22|0
1646405410000|2022-03-04 14:50:10|5561.56|5561.56|5560.26|5560.26|5561.56|5561.56|5560.26|5560.26|0
1646405420000|2022-03-04 14:50:20|5562.04|5562.04|5563.98|5563.98|5563.98|5563.98|5562.04|5562.04|0
1646405430000|2022-03-04 14:50:30|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|0
1646405450000|2022-03-04 14:50:50|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1646405470000|2022-03-04 14:51:10|5566.89|5566.89|5563.01|5563.01|5566.89|5566.89|5563.01|5563.01|0
1646405480000|2022-03-04 14:51:20|5564.79|5564.79|5564.79|5564.79|5564.79|5564.79|5564.79|5564.79|0
1646405510000|2022-03-04 14:51:50|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|0
1646405520000|2022-03-04 14:52:00|5566.89|5566.89|5567.22|5567.22|5567.22|5567.22|5566.89|5566.89|0
1646405540000|2022-03-04 14:52:20|5568.19|5568.19|5568.51|5568.51|5568.51|5568.51|5568.19|5568.19|0
1646405550000|2022-03-04 14:52:30|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1646405560000|2022-03-04 14:52:40|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|5570.94|0
1646405570000|2022-03-04 14:52:50|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|5572.72|0
1646405580000|2022-03-04 14:53:00|5573.69|5573.69|5574.01|5574.01|5574.01|5574.01|5573.69|5573.69|0
1646405590000|2022-03-04 14:53:10|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|5577.57|0
1646405610000|2022-03-04 14:53:30|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|5576.6|0
1646405620000|2022-03-04 14:53:40|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|5574.82|0
1646405650000|2022-03-04 14:54:10|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|0
1646405680000|2022-03-04 14:54:40|5571.26|5571.26|5569.48|5569.48|5571.26|5571.26|5569.48|5569.48|0
1646405690000|2022-03-04 14:54:50|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|5566.89|0
1646405700000|2022-03-04 14:55:00|5567.54|5567.54|5568.51|5568.51|5568.51|5568.51|5567.54|5567.54|0
1646405710000|2022-03-04 14:55:10|5566.73|5566.73|5569.48|5569.48|5569.48|5569.48|5566.73|5566.73|0
1646405720000|2022-03-04 14:55:20|5569.81|5569.81|5570.13|5570.13|5570.13|5570.13|5569.81|5569.81|0
1646405740000|2022-03-04 14:55:40|5568.35|5568.35|5567.71|5567.71|5568.35|5568.35|5567.71|5567.71|0
1646405760000|2022-03-04 14:56:00|5570.46|5570.46|5570.46|5570.46|5570.46|5570.46|5570.46|5570.46|0
1646405820000|2022-03-04 14:57:00|5572.23|5572.23|5571.91|5571.91|5572.23|5572.23|5571.91|5571.91|0
1646405830000|2022-03-04 14:57:10|5573.69|5573.69|5574.01|5574.01|5574.01|5574.01|5573.69|5573.69|0
1646405880000|2022-03-04 14:58:00|5575.79|5575.79|5576.44|5576.44|5576.44|5576.44|5575.79|5575.79|0
1646405890000|2022-03-04 14:58:10|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|5576.44|5576.44|0
1646405910000|2022-03-04 14:58:30|5580|5580|5580|5580|5580|5580|5580|5580|0
1646405920000|2022-03-04 14:58:40|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|5580.97|0
1646405940000|2022-03-04 14:59:00|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|5582.75|0
1646405990000|2022-03-04 14:59:50|5586.3|5586.3|5584.53|5584.53|5586.3|5586.3|5584.53|5584.53|0
1646406000000|2022-03-04 15:00:00|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|0
1646406010000|2022-03-04 15:00:10|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|5583.07|0
1646406020000|2022-03-04 15:00:20|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|0
1646406040000|2022-03-04 15:00:40|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|5586.14|0
1646406060000|2022-03-04 15:01:00|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|5584.37|0
1646406080000|2022-03-04 15:01:20|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1646406100000|2022-03-04 15:01:40|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1646406120000|2022-03-04 15:02:00|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1646406140000|2022-03-04 15:02:20|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|5581.94|0
1646406150000|2022-03-04 15:02:30|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1646406170000|2022-03-04 15:02:50|5581.94|5581.94|5580.97|5580.97|5581.94|5581.94|5580.97|5580.97|0
1646406200000|2022-03-04 15:03:20|5579.19|5579.19|5577.57|5577.57|5579.19|5579.19|5577.57|5577.57|0
1646406210000|2022-03-04 15:03:30|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|5578.22|0
1646406260000|2022-03-04 15:04:20|5580|5580|5580.64|5580.64|5581.78|5581.78|5580|5580|0
1646406280000|2022-03-04 15:04:40|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|5578.87|0
1646406310000|2022-03-04 15:05:10|5577.09|5577.09|5576.44|5576.44|5577.09|5577.09|5576.44|5576.44|0
1646406320000|2022-03-04 15:05:20|5574.66|5574.66|5572.56|5572.56|5574.66|5574.66|5572.56|5572.56|0
1646406340000|2022-03-04 15:05:40|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|0
1646406350000|2022-03-04 15:05:50|5572.56|5572.56|5572.56|5572.56|5572.56|5572.56|5572.56|5572.56|0
1646406360000|2022-03-04 15:06:00|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|0
1646406370000|2022-03-04 15:06:10|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|5576.12|0
1646406380000|2022-03-04 15:06:20|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|5574.34|0
1646406400000|2022-03-04 15:06:40|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|5570.13|0
1646406410000|2022-03-04 15:06:50|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1646406420000|2022-03-04 15:07:00|5571.26|5571.26|5569.48|5569.48|5571.26|5571.26|5569.48|5569.48|0
1646406470000|2022-03-04 15:07:50|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1646406480000|2022-03-04 15:08:00|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|0
1646406520000|2022-03-04 15:08:40|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|5564.96|0
1646406540000|2022-03-04 15:09:00|5561.4|5561.4|5563.18|5563.18|5563.18|5563.18|5561.4|5561.4|0
1646406560000|2022-03-04 15:09:20|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1646406590000|2022-03-04 15:09:50|5564.31|5564.31|5565.93|5565.93|5565.93|5565.93|5564.31|5564.31|0
1646406600000|2022-03-04 15:10:00|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|0
1646406630000|2022-03-04 15:10:30|5566.57|5566.57|5564.8|5564.8|5566.57|5566.57|5564.8|5564.8|0
1646406640000|2022-03-04 15:10:40|5563.02|5563.02|5562.69|5562.69|5563.02|5563.02|5562.69|5562.69|0
1646406650000|2022-03-04 15:10:50|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|5560.91|0
1646406680000|2022-03-04 15:11:20|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|0
1646406690000|2022-03-04 15:11:30|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|0
1646406700000|2022-03-04 15:11:40|5565.44|5565.44|5565.77|5565.77|5565.77|5565.77|5565.44|5565.44|0
1646406710000|2022-03-04 15:11:50|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|0
1646406730000|2022-03-04 15:12:10|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|5564.31|0
1646406780000|2022-03-04 15:13:00|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|0
1646406790000|2022-03-04 15:13:10|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1646406850000|2022-03-04 15:14:10|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|0
1646406860000|2022-03-04 15:14:20|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|5564.8|0
1646406870000|2022-03-04 15:14:30|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|0
1646406880000|2022-03-04 15:14:40|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|0
1646406890000|2022-03-04 15:14:50|5565.12|5565.12|5562.37|5562.37|5565.12|5565.12|5562.37|5562.37|0
1646406900000|2022-03-04 15:15:00|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|0
1646406920000|2022-03-04 15:15:20|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|5564.47|0
1646406940000|2022-03-04 15:15:40|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|5565.12|0
1646406950000|2022-03-04 15:15:50|5566.9|5566.9|5565.12|5565.12|5566.9|5566.9|5565.12|5565.12|0
1646406960000|2022-03-04 15:16:00|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|5563.34|0
1646406970000|2022-03-04 15:16:10|5563.99|5563.99|5565.77|5565.77|5566.09|5566.09|5563.99|5563.99|0
1646406980000|2022-03-04 15:16:20|5565.44|5565.44|5567.22|5567.22|5567.22|5567.22|5565.44|5565.44|0
1646406990000|2022-03-04 15:16:30|5565.44|5565.44|5563.34|5563.34|5565.44|5565.44|5563.34|5563.34|0
1646407010000|2022-03-04 15:16:50|5565.12|5565.12|5566.9|5566.9|5566.9|5566.9|5565.12|5565.12|0
1646407050000|2022-03-04 15:17:30|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|5567.22|0
1646407060000|2022-03-04 15:17:40|5569|5569|5570.78|5570.78|5570.78|5570.78|5569|5569|0
1646407070000|2022-03-04 15:17:50|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|0
1646407080000|2022-03-04 15:18:00|5569.32|5569.32|5568.68|5568.68|5569.32|5569.32|5568.68|5568.68|0
1646407160000|2022-03-04 15:19:20|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|5566.9|0
1646407170000|2022-03-04 15:19:30|5565.12|5565.12|5562.69|5562.69|5565.12|5565.12|5562.69|5562.69|0
1646407180000|2022-03-04 15:19:40|5563.02|5563.02|5564.8|5564.8|5564.8|5564.8|5563.02|5563.02|0
1646407190000|2022-03-04 15:19:50|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|0
1646407200000|2022-03-04 15:20:00|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|5567.55|0
1646407210000|2022-03-04 15:20:10|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1646407250000|2022-03-04 15:20:50|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|5563.99|0
1646407260000|2022-03-04 15:21:00|5564.31|5564.31|5566.09|5566.09|5566.09|5566.09|5564.31|5564.31|0
1646407270000|2022-03-04 15:21:10|5567.87|5567.87|5569.65|5569.65|5569.65|5569.65|5567.87|5567.87|0
1646407300000|2022-03-04 15:21:40|5567.87|5567.87|5566.09|5566.09|5567.87|5567.87|5566.09|5566.09|0
1646407320000|2022-03-04 15:22:00|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|0
1646407430000|2022-03-04 15:23:50|5566.9|5566.9|5566.9|5566.9|5568.68|5568.68|5566.9|5566.9|0
1646407480000|2022-03-04 15:24:40|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|5566.57|0
1646407500000|2022-03-04 15:25:00|5568.35|5568.35|5569|5569|5569|5569|5568.35|5568.35|0
1646407510000|2022-03-04 15:25:10|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|5570.78|0
1646407520000|2022-03-04 15:25:20|5571.1|5571.1|5574.34|5574.34|5574.34|5574.34|5570.78|5570.78|0
1646407530000|2022-03-04 15:25:30|5575.31|5575.31|5574.98|5574.98|5575.31|5575.31|5574.98|5574.98|0
1646407540000|2022-03-04 15:25:40|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|0
1646407580000|2022-03-04 15:26:20|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|5572.88|0
1646407590000|2022-03-04 15:26:30|5569.32|5569.32|5573.21|5573.21|5573.21|5573.21|5569.32|5569.32|0
1646407600000|2022-03-04 15:26:40|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|5573.53|0
1646407620000|2022-03-04 15:27:00|5574.18|5574.18|5574.5|5574.5|5574.5|5574.5|5574.18|5574.18|0
1646407640000|2022-03-04 15:27:20|5573.85|5573.85|5572.56|5572.56|5573.85|5573.85|5572.56|5572.56|0
1646407660000|2022-03-04 15:27:40|5571.91|5571.91|5570.13|5570.13|5571.91|5571.91|5570.13|5570.13|0
1646407680000|2022-03-04 15:28:00|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1646407690000|2022-03-04 15:28:10|5572.23|5572.23|5572.88|5572.88|5572.88|5572.88|5572.23|5572.23|0
1646407720000|2022-03-04 15:28:40|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|5573.21|0
1646407730000|2022-03-04 15:28:50|5574.98|5574.98|5576.76|5576.76|5576.76|5576.76|5574.98|5574.98|0
1646407740000|2022-03-04 15:29:00|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|5574.98|0
1646407750000|2022-03-04 15:29:10|5576.76|5576.76|5577.41|5577.41|5577.73|5577.73|5576.76|5576.76|0
1646407780000|2022-03-04 15:29:40|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1646407820000|2022-03-04 15:30:20|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1646407850000|2022-03-04 15:30:50|5575.63|5575.63|5571.91|5571.91|5575.63|5575.63|5571.91|5571.91|0
1646407870000|2022-03-04 15:31:10|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5570.62|5570.62|0
1646407890000|2022-03-04 15:31:30|5570.94|5570.94|5573.69|5573.69|5573.69|5573.69|5570.94|5570.94|0
1646407910000|2022-03-04 15:31:50|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|5575.47|0
1646407930000|2022-03-04 15:32:10|5577.25|5577.25|5579.03|5579.03|5579.03|5579.03|5577.25|5577.25|0
1646407960000|2022-03-04 15:32:40|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|0
1646407980000|2022-03-04 15:33:00|5578.22|5578.22|5576.12|5576.12|5580|5580|5576.12|5576.12|0
1646408000000|2022-03-04 15:33:20|5577.89|5577.89|5579.67|5579.67|5579.67|5579.67|5577.89|5577.89|0
1646408010000|2022-03-04 15:33:30|5581.45|5581.45|5583.23|5583.23|5583.23|5583.23|5581.45|5581.45|0
1646408040000|2022-03-04 15:34:00|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|5585.01|0
1646408070000|2022-03-04 15:34:30|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1646408100000|2022-03-04 15:35:00|5582.58|5582.58|5581.94|5581.94|5582.58|5582.58|5581.94|5581.94|0
1646408110000|2022-03-04 15:35:10|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|0
1646408130000|2022-03-04 15:35:30|5582.74|5582.74|5580.96|5580.96|5582.74|5582.74|5580.96|5580.96|0
1646408140000|2022-03-04 15:35:40|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1646408160000|2022-03-04 15:36:00|5580.16|5580.16|5582.91|5582.91|5583.23|5583.23|5580.16|5580.16|0
1646408180000|2022-03-04 15:36:20|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|0
1646408190000|2022-03-04 15:36:30|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|0
1646408220000|2022-03-04 15:37:00|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|0
1646408240000|2022-03-04 15:37:20|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|0
1646408270000|2022-03-04 15:37:50|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|5588.89|0
1646408280000|2022-03-04 15:38:00|5590.67|5590.67|5592.45|5592.45|5592.45|5592.45|5590.67|5590.67|0
1646408350000|2022-03-04 15:39:10|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|5594.23|0
1646408370000|2022-03-04 15:39:30|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|5596.01|0
1646408390000|2022-03-04 15:39:50|5594.23|5594.23|5593.26|5593.26|5594.23|5594.23|5592.93|5592.93|0
1646408400000|2022-03-04 15:40:00|5591.48|5591.48|5590.83|5590.83|5591.48|5591.48|5590.83|5590.83|0
1646408410000|2022-03-04 15:40:10|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|5591.15|0
1646408430000|2022-03-04 15:40:30|5589.37|5589.37|5587.6|5587.6|5589.37|5589.37|5587.6|5587.6|0
1646408450000|2022-03-04 15:40:50|5585.82|5585.82|5579.51|5579.51|5585.82|5585.82|5579.51|5579.51|0
1646408460000|2022-03-04 15:41:00|5579.19|5579.19|5581.61|5581.61|5581.61|5581.61|5579.19|5579.19|0
1646408500000|2022-03-04 15:41:40|5579.83|5579.83|5579.51|5579.51|5579.83|5579.83|5579.51|5579.51|0
1646408510000|2022-03-04 15:41:50|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|0
1646408520000|2022-03-04 15:42:00|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|0
1646408560000|2022-03-04 15:42:40|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|0
1646408580000|2022-03-04 15:43:00|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|0
1646408600000|2022-03-04 15:43:20|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|0
1646408620000|2022-03-04 15:43:40|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|0
1646408640000|2022-03-04 15:44:00|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|0
1646408660000|2022-03-04 15:44:20|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1646408720000|2022-03-04 15:45:20|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|5577.41|0
1646408760000|2022-03-04 15:46:00|5579.19|5579.19|5578.54|5578.54|5579.19|5579.19|5578.54|5578.54|0
1646408780000|2022-03-04 15:46:20|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|5580.32|0
1646408800000|2022-03-04 15:46:40|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|0
1646408810000|2022-03-04 15:46:50|5580.96|5580.96|5579.19|5579.19|5580.96|5580.96|5579.19|5579.19|0
1646408840000|2022-03-04 15:47:20|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|0
1646408860000|2022-03-04 15:47:40|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|0
1646408900000|2022-03-04 15:48:20|5583.07|5583.07|5589.05|5589.05|5589.05|5589.05|5583.07|5583.07|0
1646408910000|2022-03-04 15:48:30|5589.37|5589.37|5591.15|5591.15|5592.93|5592.93|5589.37|5589.37|0
1646408920000|2022-03-04 15:48:40|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|0
1646408930000|2022-03-04 15:48:50|5593.1|5593.1|5593.1|5593.1|5593.1|5593.1|5593.1|5593.1|0
1646408940000|2022-03-04 15:49:00|5594.55|5594.55|5592.77|5592.77|5594.55|5594.55|5592.77|5592.77|0
1646408960000|2022-03-04 15:49:20|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1646408980000|2022-03-04 15:49:40|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|5591.48|0
1646408990000|2022-03-04 15:49:50|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|0
1646409000000|2022-03-04 15:50:00|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1646409010000|2022-03-04 15:50:10|5588.4|5588.4|5587.43|5587.43|5588.4|5588.4|5587.43|5587.43|0
1646409030000|2022-03-04 15:50:30|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|0
1646409040000|2022-03-04 15:50:40|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|5589.86|0
1646409070000|2022-03-04 15:51:10|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|0
1646409090000|2022-03-04 15:51:30|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|5587.43|0
1646409130000|2022-03-04 15:52:10|5589.21|5589.21|5589.53|5589.53|5589.53|5589.53|5589.21|5589.21|0
1646409140000|2022-03-04 15:52:20|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|0
1646409200000|2022-03-04 15:53:20|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|0
1646409230000|2022-03-04 15:53:50|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|0
1646409270000|2022-03-04 15:54:30|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|0
1646409280000|2022-03-04 15:54:40|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|0
1646409300000|2022-03-04 15:55:00|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|0
1646409370000|2022-03-04 15:56:10|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1646409390000|2022-03-04 15:56:30|5585.98|5585.98|5585.65|5585.65|5585.98|5585.98|5585.65|5585.65|0
1646409410000|2022-03-04 15:56:50|5585.33|5585.33|5586.62|5586.62|5586.62|5586.62|5585.33|5585.33|0
1646409430000|2022-03-04 15:57:10|5586.95|5586.95|5586.62|5586.62|5586.95|5586.95|5586.62|5586.62|0
1646409440000|2022-03-04 15:57:20|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|5584.85|0
1646409490000|2022-03-04 15:58:10|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|5586.62|0
1646409530000|2022-03-04 15:58:50|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|0
1646409570000|2022-03-04 15:59:30|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1646409580000|2022-03-04 15:59:40|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|5585.98|0
1646409610000|2022-03-04 16:00:10|5584.2|5584.2|5585.98|5585.98|5585.98|5585.98|5584.2|5584.2|0
1646409650000|2022-03-04 16:00:50|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|5587.76|0
1646409660000|2022-03-04 16:01:00|5589.53|5589.53|5587.76|5587.76|5589.53|5589.53|5587.76|5587.76|0
1646409720000|2022-03-04 16:02:00|5589.53|5589.53|5591.31|5591.31|5591.31|5591.31|5589.53|5589.53|0
1646409750000|2022-03-04 16:02:30|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|0
1646409780000|2022-03-04 16:03:00|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|0
1646409790000|2022-03-04 16:03:10|5589.53|5589.53|5585.01|5585.01|5589.53|5589.53|5585.01|5585.01|0
1646409830000|2022-03-04 16:03:50|5586.78|5586.78|5588.56|5588.56|5588.56|5588.56|5586.78|5586.78|0
1646409840000|2022-03-04 16:04:00|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|0
1646409890000|2022-03-04 16:04:50|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|0
1646409920000|2022-03-04 16:05:20|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|0
1646409980000|2022-03-04 16:06:20|5583.71|5583.71|5584.03|5584.03|5584.03|5584.03|5583.71|5583.71|0
1646410010000|2022-03-04 16:06:50|5585.81|5585.81|5584.03|5584.03|5585.81|5585.81|5584.03|5584.03|0
1646410050000|2022-03-04 16:07:30|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|5586.46|0
1646410060000|2022-03-04 16:07:40|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|5584.68|0
1646410070000|2022-03-04 16:07:50|5584.03|5584.03|5584.03|5584.03|5584.03|5584.03|5584.03|5584.03|0
1646410080000|2022-03-04 16:08:00|5583.71|5583.71|5582.42|5582.42|5583.71|5583.71|5580.64|5580.64|0
1646410090000|2022-03-04 16:08:10|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|5583.39|0
1646410100000|2022-03-04 16:08:20|5583.71|5583.71|5586.14|5586.14|5586.14|5586.14|5583.71|5583.71|0
1646410140000|2022-03-04 16:09:00|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|0
1646410190000|2022-03-04 16:09:50|5583.71|5583.71|5583.06|5583.06|5583.71|5583.71|5583.06|5583.06|0
1646410200000|2022-03-04 16:10:00|5583.71|5583.71|5581.93|5581.93|5583.71|5583.71|5581.93|5581.93|0
1646410230000|2022-03-04 16:10:30|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|5583.71|0
1646410260000|2022-03-04 16:11:00|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|0
1646410280000|2022-03-04 16:11:20|5584.84|5584.84|5584.84|5584.84|5584.84|5584.84|5584.84|5584.84|0
1646410320000|2022-03-04 16:12:00|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|5585.17|0
1646410330000|2022-03-04 16:12:10|5583.39|5583.39|5575.95|5575.95|5583.39|5583.39|5575.95|5575.95|0
1646410340000|2022-03-04 16:12:20|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|5577.73|0
1646410370000|2022-03-04 16:12:50|5575.95|5575.95|5577.73|5577.73|5577.73|5577.73|5575.95|5575.95|0
1646410400000|2022-03-04 16:13:20|5577.4|5577.4|5575.63|5575.63|5577.4|5577.4|5573.85|5573.85|0
1646410410000|2022-03-04 16:13:30|5573.85|5573.85|5575.63|5575.63|5575.63|5575.63|5573.85|5573.85|0
1646410420000|2022-03-04 16:13:40|5572.07|5572.07|5572.07|5572.07|5575.63|5575.63|5572.07|5572.07|0
1646410430000|2022-03-04 16:13:50|5573.85|5573.85|5575.63|5575.63|5575.63|5575.63|5573.85|5573.85|0
1646410460000|2022-03-04 16:14:20|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|5573.85|0
1646410470000|2022-03-04 16:14:30|5572.07|5572.07|5572.07|5572.07|5573.85|5573.85|5572.07|5572.07|0
1646410480000|2022-03-04 16:14:40|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5573.85|5573.85|0
1646410490000|2022-03-04 16:14:50|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|0
1646410500000|2022-03-04 16:15:00|5576.76|5576.76|5578.86|5578.86|5578.86|5578.86|5576.76|5576.76|0
1646410510000|2022-03-04 16:15:10|5580.15|5580.15|5581.93|5581.93|5581.93|5581.93|5580.15|5580.15|0
1646410520000|2022-03-04 16:15:20|5583.71|5583.71|5581.93|5581.93|5583.71|5583.71|5581.93|5581.93|0
1646410530000|2022-03-04 16:15:30|5580.15|5580.15|5580.15|5580.15|5580.15|5580.15|5580.15|5580.15|0
1646410550000|2022-03-04 16:15:50|5581.93|5581.93|5583.71|5583.71|5583.71|5583.71|5581.93|5581.93|0
1646410560000|2022-03-04 16:16:00|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|5581.93|0
1646410580000|2022-03-04 16:16:20|5583.71|5583.71|5584.03|5584.03|5584.03|5584.03|5583.71|5583.71|0
1646410590000|2022-03-04 16:16:30|5585.81|5585.81|5587.92|5587.92|5587.92|5587.92|5585.81|5585.81|0
1646410610000|2022-03-04 16:16:50|5589.69|5589.69|5591.47|5591.47|5591.47|5591.47|5589.69|5589.69|0
1646410620000|2022-03-04 16:17:00|5589.69|5589.69|5590.02|5590.02|5590.02|5590.02|5589.69|5589.69|0
1646410630000|2022-03-04 16:17:10|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1646410640000|2022-03-04 16:17:20|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|0
1646410650000|2022-03-04 16:17:30|5588.24|5588.24|5586.46|5586.46|5590.02|5590.02|5586.46|5586.46|0
1646410660000|2022-03-04 16:17:40|5586.14|5586.14|5587.92|5587.92|5587.92|5587.92|5586.14|5586.14|0
1646410680000|2022-03-04 16:18:00|5589.69|5589.69|5589.69|5589.69|5589.69|5589.69|5589.69|5589.69|0
1646410700000|2022-03-04 16:18:20|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|0
1646410740000|2022-03-04 16:19:00|5593.25|5593.25|5593.25|5593.25|5593.25|5593.25|5593.25|5593.25|0
1646410780000|2022-03-04 16:19:40|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|0
1646410800000|2022-03-04 16:20:00|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|5590.83|0
1646410810000|2022-03-04 16:20:10|5590.5|5590.5|5590.18|5590.18|5590.83|5590.83|5590.18|5590.18|0
1646410820000|2022-03-04 16:20:20|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1646410840000|2022-03-04 16:20:40|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|5590.18|0
1646410860000|2022-03-04 16:21:00|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|0
1646410880000|2022-03-04 16:21:20|5590.18|5590.18|5588.4|5588.4|5590.18|5590.18|5588.4|5588.4|0
1646410890000|2022-03-04 16:21:30|5590.18|5590.18|5588.72|5588.72|5590.5|5590.5|5588.72|5588.72|0
1646410930000|2022-03-04 16:22:10|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|5589.05|0
1646410940000|2022-03-04 16:22:20|5587.27|5587.27|5586.62|5586.62|5587.27|5587.27|5586.62|5586.62|0
1646410960000|2022-03-04 16:22:40|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|5588.4|0
1646410990000|2022-03-04 16:23:10|5590.18|5590.18|5591.96|5591.96|5591.96|5591.96|5590.18|5590.18|0
1646411030000|2022-03-04 16:23:50|5593.74|5593.74|5595.51|5595.51|5595.51|5595.51|5593.09|5593.09|0
1646411040000|2022-03-04 16:24:00|5597.29|5597.29|5593.74|5593.74|5597.29|5597.29|5593.74|5593.74|0
1646411060000|2022-03-04 16:24:20|5597.29|5597.29|5595.51|5595.51|5597.29|5597.29|5595.51|5595.51|0
1646411080000|2022-03-04 16:24:40|5597.29|5597.29|5597.62|5597.62|5597.94|5597.94|5597.29|5597.29|0
1646411100000|2022-03-04 16:25:00|5595.84|5595.84|5596.49|5596.49|5596.49|5596.49|5595.84|5595.84|0
1646411110000|2022-03-04 16:25:10|5596.16|5596.16|5596.16|5596.16|5596.16|5596.16|5596.16|5596.16|0
1646411120000|2022-03-04 16:25:20|5597.94|5597.94|5599.72|5599.72|5599.72|5599.72|5597.94|5597.94|0
1646411130000|2022-03-04 16:25:30|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|5600.37|0
1646411140000|2022-03-04 16:25:40|5598.59|5598.59|5596.81|5596.81|5598.59|5598.59|5596.81|5596.81|0
1646411150000|2022-03-04 16:25:50|5598.59|5598.59|5599.24|5599.24|5599.24|5599.24|5598.59|5598.59|0
1646411160000|2022-03-04 16:26:00|5601.01|5601.01|5601.01|5601.01|5602.79|5602.79|5601.01|5601.01|0
1646411190000|2022-03-04 16:26:30|5604.57|5604.57|5601.01|5601.01|5604.57|5604.57|5601.01|5601.01|0
1646411200000|2022-03-04 16:26:40|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|0
1646411220000|2022-03-04 16:27:00|5604.57|5604.57|5602.79|5602.79|5604.57|5604.57|5602.79|5602.79|0
1646411230000|2022-03-04 16:27:10|5601.01|5601.01|5601.01|5601.01|5601.01|5601.01|5601.01|5601.01|0
1646411250000|2022-03-04 16:27:30|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|5602.79|0
1646411260000|2022-03-04 16:27:40|5602.47|5602.47|5603.6|5603.6|5604.25|5604.25|5602.47|5602.47|0
1646411270000|2022-03-04 16:27:50|5600.04|5600.04|5598.26|5598.26|5600.04|5600.04|5598.26|5598.26|0
1646411290000|2022-03-04 16:28:10|5596.49|5596.49|5597.94|5597.94|5597.94|5597.94|5596.16|5596.16|0
1646411300000|2022-03-04 16:28:20|5599.72|5599.72|5599.72|5599.72|5599.72|5599.72|5597.94|5597.94|0
1646411310000|2022-03-04 16:28:30|5600.69|5600.69|5598.91|5598.91|5600.69|5600.69|5598.91|5598.91|0
1646411340000|2022-03-04 16:29:00|5597.62|5597.62|5595.84|5595.84|5597.62|5597.62|5595.84|5595.84|0
1646411350000|2022-03-04 16:29:10|5594.87|5594.87|5591.31|5591.31|5594.87|5594.87|5591.31|5591.31|0
1646411370000|2022-03-04 16:29:30|5593.41|5593.41|5591.31|5591.31|5593.41|5593.41|5591.31|5591.31|0
1646411380000|2022-03-04 16:29:40|5591.63|5591.63|5592.76|5592.76|5592.76|5592.76|5590.99|5590.99|0
1646411390000|2022-03-04 16:29:50|5593.74|5593.74|5593.74|5593.74|5595.51|5595.51|5593.74|5593.74|0
1646640900000|2022-03-07 08:15:00|5383.16|5383.16|5388.66|5388.66|5388.66|5388.66|5383.16|5383.16|0
1646640910000|2022-03-07 08:15:10|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|0
1646640920000|2022-03-07 08:15:20|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|0
1646640930000|2022-03-07 08:15:30|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|0
1646640960000|2022-03-07 08:16:00|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1646640970000|2022-03-07 08:16:10|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|0
1646640990000|2022-03-07 08:16:30|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|0
1646641000000|2022-03-07 08:16:40|5377.34|5377.34|5368.13|5368.13|5377.34|5377.34|5366.35|5366.35|0
1646641020000|2022-03-07 08:17:00|5362.79|5362.79|5361.01|5361.01|5362.79|5362.79|5361.01|5361.01|0
1646641030000|2022-03-07 08:17:10|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|0
1646641040000|2022-03-07 08:17:20|5355.68|5355.68|5357.45|5357.45|5357.45|5357.45|5355.68|5355.68|0
1646641050000|2022-03-07 08:17:30|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|0
1646641060000|2022-03-07 08:17:40|5361.01|5361.01|5362.79|5362.79|5362.79|5362.79|5361.01|5361.01|0
1646641080000|2022-03-07 08:18:00|5368.13|5368.13|5371.85|5371.85|5371.85|5371.85|5368.13|5368.13|0
1646641090000|2022-03-07 08:18:10|5373.63|5373.63|5370.07|5370.07|5373.63|5373.63|5370.07|5370.07|0
1646641100000|2022-03-07 08:18:20|5366.51|5366.51|5359.4|5359.4|5366.51|5366.51|5359.4|5359.4|0
1646641110000|2022-03-07 08:18:30|5361.18|5361.18|5364.73|5364.73|5364.73|5364.73|5361.18|5361.18|0
1646641120000|2022-03-07 08:18:40|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|0
1646641130000|2022-03-07 08:18:50|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|0
1646641140000|2022-03-07 08:19:00|5362.15|5362.15|5362.15|5362.15|5362.15|5362.15|5362.15|5362.15|0
1646641150000|2022-03-07 08:19:10|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|0
1646641160000|2022-03-07 08:19:20|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|5364.57|0
1646641180000|2022-03-07 08:19:40|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|0
1646641190000|2022-03-07 08:19:50|5369.1|5369.1|5359.88|5359.88|5369.1|5369.1|5359.88|5359.88|0
1646641200000|2022-03-07 08:20:00|5358.11|5358.11|5356.33|5356.33|5358.11|5358.11|5356.33|5356.33|0
1646641220000|2022-03-07 08:20:20|5361.66|5361.66|5359.88|5359.88|5361.66|5361.66|5359.88|5359.88|0
1646641260000|2022-03-07 08:21:00|5356.33|5356.33|5354.06|5354.06|5357.62|5357.62|5354.06|5354.06|0
1646641270000|2022-03-07 08:21:10|5355.84|5355.84|5352.29|5352.29|5357.62|5357.62|5352.29|5352.29|0
1646641300000|2022-03-07 08:21:40|5346.95|5346.95|5345.98|5345.98|5346.95|5346.95|5343.39|5343.39|0
1646641310000|2022-03-07 08:21:50|5342.42|5342.42|5342.42|5342.42|5342.42|5342.42|5342.42|5342.42|0
1646641320000|2022-03-07 08:22:00|5345.98|5345.98|5345.98|5345.98|5345.98|5345.98|5344.2|5344.2|0
1646641330000|2022-03-07 08:22:10|5342.42|5342.42|5340.64|5340.64|5342.42|5342.42|5338.86|5338.86|0
1646641340000|2022-03-07 08:22:20|5342.42|5342.42|5340.64|5340.64|5342.42|5342.42|5340.64|5340.64|0
1646641350000|2022-03-07 08:22:30|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|0
1646641360000|2022-03-07 08:22:40|5337.08|5337.08|5337.08|5337.08|5337.08|5337.08|5333.53|5333.53|0
1646641370000|2022-03-07 08:22:50|5338.86|5338.86|5340.64|5340.64|5340.64|5340.64|5338.86|5338.86|0
1646641380000|2022-03-07 08:23:00|5338.86|5338.86|5340.64|5340.64|5340.64|5340.64|5338.86|5338.86|0
1646641390000|2022-03-07 08:23:10|5338.86|5338.86|5335.31|5335.31|5338.86|5338.86|5335.31|5335.31|0
1646641400000|2022-03-07 08:23:20|5333.53|5333.53|5329.97|5329.97|5333.53|5333.53|5329.97|5329.97|0
1646641410000|2022-03-07 08:23:30|5327.06|5327.06|5331.91|5331.91|5331.91|5331.91|5327.06|5327.06|0
1646641420000|2022-03-07 08:23:40|5337.24|5337.24|5337.24|5337.24|5337.24|5337.24|5337.24|5337.24|0
1646641430000|2022-03-07 08:23:50|5335.47|5335.47|5333.69|5333.69|5335.47|5335.47|5333.69|5333.69|0
1646641440000|2022-03-07 08:24:00|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|0
1646641450000|2022-03-07 08:24:10|5334.49|5334.49|5334.49|5334.49|5334.49|5334.49|5334.49|5334.49|0
1646641490000|2022-03-07 08:24:50|5330.94|5330.94|5327.38|5327.38|5330.94|5330.94|5327.38|5327.38|0
1646641500000|2022-03-07 08:25:00|5325.6|5325.6|5323.82|5323.82|5325.6|5325.6|5323.82|5323.82|0
1646641510000|2022-03-07 08:25:10|5325.6|5325.6|5327.38|5327.38|5327.38|5327.38|5325.6|5325.6|0
1646641520000|2022-03-07 08:25:20|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|0
1646641530000|2022-03-07 08:25:30|5330.94|5330.94|5339.83|5339.83|5341.61|5341.61|5330.94|5330.94|0
1646641550000|2022-03-07 08:25:50|5341.61|5341.61|5343.39|5343.39|5343.39|5343.39|5341.61|5341.61|0
1646641560000|2022-03-07 08:26:00|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|5341.61|0
1646641580000|2022-03-07 08:26:20|5340.64|5340.64|5342.42|5342.42|5342.42|5342.42|5340.64|5340.64|0
1646641590000|2022-03-07 08:26:30|5340.64|5340.64|5338.86|5338.86|5340.64|5340.64|5337.08|5337.08|0
1646641600000|2022-03-07 08:26:40|5337.08|5337.08|5333.52|5333.52|5337.08|5337.08|5333.52|5333.52|0
1646641620000|2022-03-07 08:27:00|5337.08|5337.08|5335.14|5335.14|5337.08|5337.08|5335.14|5335.14|0
1646641640000|2022-03-07 08:27:20|5331.58|5331.58|5329.8|5329.8|5331.58|5331.58|5329.8|5329.8|0
1646641660000|2022-03-07 08:27:40|5328.83|5328.83|5327.38|5327.38|5329.16|5329.16|5327.38|5327.38|0
1646641680000|2022-03-07 08:28:00|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|5329.16|0
1646641690000|2022-03-07 08:28:10|5325.6|5325.6|5323.82|5323.82|5325.6|5325.6|5323.82|5323.82|0
1646641700000|2022-03-07 08:28:20|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|0
1646641710000|2022-03-07 08:28:30|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5314.92|5314.92|0
1646641740000|2022-03-07 08:29:00|5320.26|5320.26|5322.04|5322.04|5322.04|5322.04|5320.26|5320.26|0
1646641760000|2022-03-07 08:29:20|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|0
1646641770000|2022-03-07 08:29:30|5329.15|5329.15|5332.71|5332.71|5332.71|5332.71|5329.15|5329.15|0
1646641800000|2022-03-07 08:30:00|5330.93|5330.93|5329.15|5329.15|5330.93|5330.93|5329.15|5329.15|0
1646641810000|2022-03-07 08:30:10|5325.92|5325.92|5320.58|5320.58|5325.92|5325.92|5320.58|5320.58|0
1646641820000|2022-03-07 08:30:20|5317.02|5317.02|5315.25|5315.25|5317.02|5317.02|5315.25|5315.25|0
1646641840000|2022-03-07 08:30:40|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|0
1646641860000|2022-03-07 08:31:00|5308.13|5308.13|5304.57|5304.57|5308.13|5308.13|5304.57|5304.57|0
1646641870000|2022-03-07 08:31:10|5308.13|5308.13|5302.47|5302.47|5308.13|5308.13|5302.47|5302.47|0
1646641880000|2022-03-07 08:31:20|5298.91|5298.91|5300.69|5300.69|5300.69|5300.69|5298.91|5298.91|0
1646641900000|2022-03-07 08:31:40|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|5298.91|0
1646641930000|2022-03-07 08:32:10|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|0
1646641940000|2022-03-07 08:32:20|5297.46|5297.46|5297.46|5297.46|5301.01|5301.01|5297.46|5297.46|0
1646641970000|2022-03-07 08:32:50|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|5299.23|0
1646641980000|2022-03-07 08:33:00|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1646641990000|2022-03-07 08:33:10|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|0
1646642000000|2022-03-07 08:33:20|5295.03|5295.03|5295.19|5295.19|5296.48|5296.48|5294.71|5294.71|0
1646642010000|2022-03-07 08:33:30|5296.97|5296.97|5300.53|5300.53|5300.53|5300.53|5296.97|5296.97|0
1646642020000|2022-03-07 08:33:40|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1646642030000|2022-03-07 08:33:50|5302.47|5302.47|5302.14|5302.14|5302.47|5302.47|5302.14|5302.14|0
1646642040000|2022-03-07 08:34:00|5300.37|5300.37|5296.81|5296.81|5300.37|5300.37|5296.81|5296.81|0
1646642060000|2022-03-07 08:34:20|5295.03|5295.03|5295.03|5295.03|5295.03|5295.03|5295.03|5295.03|0
1646642080000|2022-03-07 08:34:40|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1646642100000|2022-03-07 08:35:00|5296.81|5296.81|5298.59|5298.59|5298.59|5298.59|5296.81|5296.81|0
1646642110000|2022-03-07 08:35:10|5300.37|5300.37|5298.59|5298.59|5300.37|5300.37|5298.59|5298.59|0
1646642140000|2022-03-07 08:35:40|5296.81|5296.81|5291.47|5291.47|5296.81|5296.81|5291.47|5291.47|0
1646642160000|2022-03-07 08:36:00|5289.69|5289.69|5284.19|5284.19|5289.69|5289.69|5278.85|5278.85|0
1646642170000|2022-03-07 08:36:10|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.22|5283.22|0
1646642180000|2022-03-07 08:36:20|5284.84|5284.84|5285.32|5285.32|5286.62|5286.62|5284.84|5284.84|0
1646642190000|2022-03-07 08:36:30|5281.76|5281.76|5283.54|5283.54|5283.54|5283.54|5281.76|5281.76|0
1646642200000|2022-03-07 08:36:40|5281.76|5281.76|5285|5285|5285|5285|5276.1|5276.1|0
1646642210000|2022-03-07 08:36:50|5288.55|5288.55|5289.2|5289.2|5289.2|5289.2|5288.55|5288.55|0
1646642220000|2022-03-07 08:37:00|5292.76|5292.76|5296.96|5296.96|5296.96|5296.96|5292.76|5292.76|0
1646642240000|2022-03-07 08:37:20|5302.3|5302.3|5304.08|5304.08|5304.08|5304.08|5302.3|5302.3|0
1646642250000|2022-03-07 08:37:30|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|0
1646642260000|2022-03-07 08:37:40|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|0
1646642280000|2022-03-07 08:38:00|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|5303.76|0
1646642300000|2022-03-07 08:38:20|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|0
1646642310000|2022-03-07 08:38:30|5312.65|5312.65|5317.02|5317.02|5317.02|5317.02|5312.65|5312.65|0
1646642320000|2022-03-07 08:38:40|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|0
1646642330000|2022-03-07 08:38:50|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|0
1646642340000|2022-03-07 08:39:00|5317.02|5317.02|5320.58|5320.58|5320.58|5320.58|5317.02|5317.02|0
1646642360000|2022-03-07 08:39:20|5324.13|5324.13|5324.13|5324.13|5324.13|5324.13|5324.13|5324.13|0
1646642400000|2022-03-07 08:40:00|5318.8|5318.8|5317.02|5317.02|5318.8|5318.8|5317.02|5317.02|0
1646642410000|2022-03-07 08:40:10|5315.24|5315.24|5310.39|5310.39|5315.24|5315.24|5310.39|5310.39|0
1646642420000|2022-03-07 08:40:20|5305.05|5305.05|5303.27|5303.27|5305.05|5305.05|5303.27|5303.27|0
1646642430000|2022-03-07 08:40:30|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|0
1646642440000|2022-03-07 08:40:40|5303.11|5303.11|5303.11|5303.11|5306.67|5306.67|5303.11|5303.11|0
1646642450000|2022-03-07 08:40:50|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|0
1646642460000|2022-03-07 08:41:00|5299.87|5299.87|5302.62|5302.62|5305.86|5305.86|5299.87|5299.87|0
1646642470000|2022-03-07 08:41:10|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|0
1646642490000|2022-03-07 08:41:30|5308.61|5308.61|5313.94|5313.94|5313.94|5313.94|5308.61|5308.61|0
1646642500000|2022-03-07 08:41:40|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|0
1646642510000|2022-03-07 08:41:50|5308.61|5308.61|5306.83|5306.83|5308.61|5308.61|5306.83|5306.83|0
1646642520000|2022-03-07 08:42:00|5305.05|5305.05|5295.83|5295.83|5305.7|5305.7|5295.83|5295.83|0
1646642530000|2022-03-07 08:42:10|5292.28|5292.28|5295.83|5295.83|5295.83|5295.83|5290.5|5290.5|0
1646642540000|2022-03-07 08:42:20|5297.61|5297.61|5299.39|5299.39|5299.39|5299.39|5295.83|5295.83|0
1646642550000|2022-03-07 08:42:30|5297.77|5297.77|5298.42|5298.42|5298.42|5298.42|5297.77|5297.77|0
1646642580000|2022-03-07 08:43:00|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|0
1646642590000|2022-03-07 08:43:10|5295.51|5295.51|5297.29|5297.29|5297.29|5297.29|5293.73|5293.73|0
1646642600000|2022-03-07 08:43:20|5302.62|5302.62|5300.85|5300.85|5302.62|5302.62|5300.85|5300.85|0
1646642620000|2022-03-07 08:43:40|5301.17|5301.17|5301.17|5301.17|5301.17|5301.17|5301.17|5301.17|0
1646642660000|2022-03-07 08:44:20|5299.39|5299.39|5297.77|5297.77|5299.39|5299.39|5297.77|5297.77|0
1646642670000|2022-03-07 08:44:30|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|0
1646642690000|2022-03-07 08:44:50|5292.44|5292.44|5285.32|5285.32|5292.44|5292.44|5285.32|5285.32|0
1646642700000|2022-03-07 08:45:00|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|5283.54|0
1646642710000|2022-03-07 08:45:10|5279.99|5279.99|5278.21|5278.21|5281.76|5281.76|5278.21|5278.21|0
1646642720000|2022-03-07 08:45:20|5274.65|5274.65|5274.65|5274.65|5274.65|5274.65|5271.09|5271.09|0
1646642730000|2022-03-07 08:45:30|5271.09|5271.09|5271.09|5271.09|5272.87|5272.87|5271.09|5271.09|0
1646642740000|2022-03-07 08:45:40|5267.53|5267.53|5265.76|5265.76|5267.53|5267.53|5265.76|5265.76|0
1646642760000|2022-03-07 08:46:00|5263.49|5263.49|5261.71|5261.71|5263.49|5263.49|5261.71|5261.71|0
1646642770000|2022-03-07 08:46:10|5265.27|5265.27|5264.3|5264.3|5265.27|5265.27|5264.3|5264.3|0
1646642780000|2022-03-07 08:46:20|5266.08|5266.08|5275.94|5275.94|5275.94|5275.94|5266.08|5266.08|0
1646642790000|2022-03-07 08:46:30|5277.72|5277.72|5277.72|5277.72|5277.72|5277.72|5277.72|5277.72|0
1646642800000|2022-03-07 08:46:40|5275.94|5275.94|5275.94|5275.94|5275.94|5275.94|5275.94|5275.94|0
1646642810000|2022-03-07 08:46:50|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|0
1646642840000|2022-03-07 08:47:20|5278.53|5278.53|5278.53|5278.53|5278.53|5278.53|5278.53|5278.53|0
1646642850000|2022-03-07 08:47:30|5276.75|5276.75|5271.9|5271.9|5276.75|5276.75|5271.9|5271.9|0
1646642860000|2022-03-07 08:47:40|5270.12|5270.12|5270.28|5270.28|5270.28|5270.28|5268.5|5268.5|0
1646642870000|2022-03-07 08:47:50|5266.72|5266.72|5264.94|5264.94|5266.72|5266.72|5264.94|5264.94|0
1646642880000|2022-03-07 08:48:00|5264.62|5264.62|5266.24|5266.24|5266.24|5266.24|5264.62|5264.62|0
1646642890000|2022-03-07 08:48:10|5268.01|5268.01|5272.87|5272.87|5272.87|5272.87|5268.01|5268.01|0
1646642900000|2022-03-07 08:48:20|5274.65|5274.65|5274.65|5274.65|5274.65|5274.65|5274.65|5274.65|0
1646642940000|2022-03-07 08:49:00|5272.87|5272.87|5268.01|5268.01|5272.87|5272.87|5268.01|5268.01|0
1646642950000|2022-03-07 08:49:10|5267.69|5267.69|5269.47|5269.47|5269.47|5269.47|5264.13|5264.13|0
1646642980000|2022-03-07 08:49:40|5265.91|5265.91|5264.62|5264.62|5265.91|5265.91|5264.62|5264.62|0
1646642990000|2022-03-07 08:49:50|5262.84|5262.84|5257.5|5257.5|5262.84|5262.84|5257.5|5257.5|0
1646643010000|2022-03-07 08:50:10|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|5255.72|0
1646643020000|2022-03-07 08:50:20|5261.06|5261.06|5261.71|5261.71|5261.71|5261.71|5261.06|5261.06|0
1646643030000|2022-03-07 08:50:30|5259.93|5259.93|5265.26|5265.26|5265.26|5265.26|5259.93|5259.93|0
1646643040000|2022-03-07 08:50:40|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|0
1646643050000|2022-03-07 08:50:50|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|0
1646643090000|2022-03-07 08:51:30|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|0
1646643100000|2022-03-07 08:51:40|5277.88|5277.88|5272.54|5272.54|5277.88|5277.88|5272.54|5272.54|0
1646643110000|2022-03-07 08:51:50|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|0
1646643120000|2022-03-07 08:52:00|5281.44|5281.44|5281.44|5281.44|5281.44|5281.44|5281.11|5281.11|0
1646643130000|2022-03-07 08:52:10|5281.76|5281.76|5281.76|5281.76|5281.76|5281.76|5281.76|5281.76|0
1646643170000|2022-03-07 08:52:50|5287.1|5287.1|5290.65|5290.65|5290.65|5290.65|5287.1|5287.1|0
1646643180000|2022-03-07 08:53:00|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|5288.88|0
1646643200000|2022-03-07 08:53:20|5285.32|5285.32|5290.17|5290.17|5290.17|5290.17|5285.32|5285.32|0
1646643220000|2022-03-07 08:53:40|5291.47|5291.47|5289.69|5289.69|5291.47|5291.47|5289.69|5289.69|0
1646643230000|2022-03-07 08:53:50|5289.04|5289.04|5286.29|5286.29|5289.04|5289.04|5286.29|5286.29|0
1646643240000|2022-03-07 08:54:00|5284.51|5284.51|5288.72|5288.72|5288.72|5288.72|5284.51|5284.51|0
1646643250000|2022-03-07 08:54:10|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|0
1646643270000|2022-03-07 08:54:30|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|0
1646643280000|2022-03-07 08:54:40|5294.86|5294.86|5291.47|5291.47|5294.86|5294.86|5291.47|5291.47|0
1646643290000|2022-03-07 08:54:50|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|0
1646643300000|2022-03-07 08:55:00|5297.12|5297.12|5303.76|5303.76|5303.76|5303.76|5297.12|5297.12|0
1646643310000|2022-03-07 08:55:10|5305.37|5305.37|5307.15|5307.15|5307.15|5307.15|5305.37|5305.37|0
1646643330000|2022-03-07 08:55:30|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|0
1646643340000|2022-03-07 08:55:40|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|0
1646643350000|2022-03-07 08:55:50|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|0
1646643370000|2022-03-07 08:56:10|5317.5|5317.5|5315.72|5315.72|5317.5|5317.5|5315.72|5315.72|0
1646643380000|2022-03-07 08:56:20|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|5312.17|0
1646643400000|2022-03-07 08:56:40|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|0
1646643410000|2022-03-07 08:56:50|5312.17|5312.17|5309.09|5309.09|5312.17|5312.17|5309.09|5309.09|0
1646643440000|2022-03-07 08:57:20|5307.31|5307.31|5307.31|5307.31|5307.31|5307.31|5307.31|5307.31|0
1646643450000|2022-03-07 08:57:30|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|0
1646643480000|2022-03-07 08:58:00|5307.47|5307.47|5302.14|5302.14|5307.47|5307.47|5302.14|5302.14|0
1646643490000|2022-03-07 08:58:10|5301.49|5301.49|5303.27|5303.27|5303.27|5303.27|5301.49|5301.49|0
1646643510000|2022-03-07 08:58:30|5301.49|5301.49|5299.71|5299.71|5301.49|5301.49|5299.71|5299.71|0
1646643530000|2022-03-07 08:58:50|5303.27|5303.27|5303.27|5303.27|5303.27|5303.27|5303.27|5303.27|0
1646643540000|2022-03-07 08:59:00|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|0
1646643550000|2022-03-07 08:59:10|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|0
1646643560000|2022-03-07 08:59:20|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|5298.42|0
1646643570000|2022-03-07 08:59:30|5299.71|5299.71|5298.74|5298.74|5299.71|5299.71|5298.74|5298.74|0
1646643590000|2022-03-07 08:59:50|5296.96|5296.96|5298.74|5298.74|5298.74|5298.74|5296.96|5296.96|0
1646643600000|2022-03-07 09:00:00|5300.52|5300.52|5300.52|5300.52|5300.52|5300.52|5298.74|5298.74|0
1646643610000|2022-03-07 09:00:10|5302.3|5302.3|5305.86|5305.86|5305.86|5305.86|5302.3|5302.3|0
1646643630000|2022-03-07 09:00:30|5309.41|5309.41|5309.41|5309.41|5309.41|5309.41|5309.41|5309.41|0
1646643640000|2022-03-07 09:00:40|5310.06|5310.06|5304.4|5304.4|5310.06|5310.06|5304.4|5304.4|0
1646643660000|2022-03-07 09:01:00|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|0
1646643680000|2022-03-07 09:01:20|5300.52|5300.52|5300.52|5300.52|5300.52|5300.52|5300.52|5300.52|0
1646643700000|2022-03-07 09:01:40|5298.74|5298.74|5296.8|5296.8|5298.74|5298.74|5296.8|5296.8|0
1646643710000|2022-03-07 09:01:50|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|0
1646643720000|2022-03-07 09:02:00|5293.24|5293.24|5296.96|5296.96|5296.96|5296.96|5293.24|5293.24|0
1646643730000|2022-03-07 09:02:10|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|0
1646643740000|2022-03-07 09:02:20|5295.34|5295.34|5295.34|5295.34|5295.34|5295.34|5295.34|5295.34|0
1646643760000|2022-03-07 09:02:40|5297.12|5297.12|5297.12|5297.12|5297.12|5297.12|5297.12|5297.12|0
1646643770000|2022-03-07 09:02:50|5298.9|5298.9|5295.34|5295.34|5298.9|5298.9|5295.34|5295.34|0
1646643800000|2022-03-07 09:03:20|5291.79|5291.79|5289.36|5289.36|5291.79|5291.79|5289.36|5289.36|0
1646643810000|2022-03-07 09:03:30|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|0
1646643820000|2022-03-07 09:03:40|5287.26|5287.26|5282.4|5282.4|5287.26|5287.26|5282.4|5282.4|0
1646643830000|2022-03-07 09:03:50|5280.63|5280.63|5277.72|5277.72|5281.27|5281.27|5277.72|5277.72|0
1646643840000|2022-03-07 09:04:00|5276.74|5276.74|5267.85|5267.85|5276.74|5276.74|5267.85|5267.85|0
1646643850000|2022-03-07 09:04:10|5267.53|5267.53|5268.98|5268.98|5268.98|5268.98|5267.2|5267.2|0
1646643860000|2022-03-07 09:04:20|5270.76|5270.76|5276.1|5276.1|5276.1|5276.1|5270.76|5270.76|0
1646643890000|2022-03-07 09:04:50|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|0
1646643900000|2022-03-07 09:05:00|5279.65|5279.65|5277.88|5277.88|5279.65|5279.65|5276.1|5276.1|0
1646643940000|2022-03-07 09:05:40|5278.85|5278.85|5282.4|5282.4|5282.4|5282.4|5278.85|5278.85|0
1646643950000|2022-03-07 09:05:50|5285.96|5285.96|5286.61|5286.61|5286.61|5286.61|5285.64|5285.64|0
1646643960000|2022-03-07 09:06:00|5287.58|5287.58|5286.13|5286.13|5287.58|5287.58|5285.48|5285.48|0
1646643970000|2022-03-07 09:06:10|5289.68|5289.68|5299.87|5299.87|5299.87|5299.87|5289.68|5289.68|0
1646643980000|2022-03-07 09:06:20|5301.65|5301.65|5301.65|5301.65|5301.65|5301.65|5301.65|5301.65|0
1646644010000|2022-03-07 09:06:50|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|0
1646644020000|2022-03-07 09:07:00|5306.99|5306.99|5305.21|5305.21|5306.99|5306.99|5305.21|5305.21|0
1646644040000|2022-03-07 09:07:20|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|0
1646644050000|2022-03-07 09:07:30|5311.68|5311.68|5315.24|5315.24|5315.24|5315.24|5311.68|5311.68|0
1646644060000|2022-03-07 09:07:40|5313.46|5313.46|5311.68|5311.68|5313.46|5313.46|5311.68|5311.68|0
1646644100000|2022-03-07 09:08:20|5313.46|5313.46|5309.9|5309.9|5313.46|5313.46|5309.9|5309.9|0
1646644110000|2022-03-07 09:08:30|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|0
1646644130000|2022-03-07 09:08:50|5312|5312|5312|5312|5312|5312|5312|5312|0
1646644140000|2022-03-07 09:09:00|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|5312.33|0
1646644160000|2022-03-07 09:09:20|5314.1|5314.1|5306.99|5306.99|5314.1|5314.1|5306.99|5306.99|0
1646644170000|2022-03-07 09:09:30|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|0
1646644190000|2022-03-07 09:09:50|5312.33|5312.33|5314.59|5314.59|5314.59|5314.59|5312.33|5312.33|0
1646644200000|2022-03-07 09:10:00|5312.81|5312.81|5312.81|5312.81|5316.37|5316.37|5312.81|5312.81|0
1646644210000|2022-03-07 09:10:10|5316.37|5316.37|5319.93|5319.93|5319.93|5319.93|5316.37|5316.37|0
1646644220000|2022-03-07 09:10:20|5318.15|5318.15|5314.27|5314.27|5318.15|5318.15|5314.27|5314.27|0
1646644240000|2022-03-07 09:10:40|5316.05|5316.05|5314.27|5314.27|5316.05|5316.05|5314.27|5314.27|0
1646644270000|2022-03-07 09:11:10|5323|5323|5323.33|5323.33|5325.1|5325.1|5323|5323|0
1646644290000|2022-03-07 09:11:30|5326.88|5326.88|5328.66|5328.66|5328.66|5328.66|5326.88|5326.88|0
1646644310000|2022-03-07 09:11:50|5326.88|5326.88|5325.1|5325.1|5326.88|5326.88|5325.1|5325.1|0
1646644320000|2022-03-07 09:12:00|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|0
1646644330000|2022-03-07 09:12:10|5324.14|5324.14|5321.06|5321.06|5324.14|5324.14|5321.06|5321.06|0
1646644350000|2022-03-07 09:12:30|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|0
1646644370000|2022-03-07 09:12:50|5331.74|5331.74|5331.74|5331.74|5331.74|5331.74|5331.74|5331.74|0
1646644380000|2022-03-07 09:13:00|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|0
1646644420000|2022-03-07 09:13:40|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|0
1646644440000|2022-03-07 09:14:00|5333.03|5333.03|5334.81|5334.81|5336.59|5336.59|5333.03|5333.03|0
1646644450000|2022-03-07 09:14:10|5338.37|5338.37|5339.98|5339.98|5339.98|5339.98|5338.37|5338.37|0
1646644470000|2022-03-07 09:14:30|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|0
1646644500000|2022-03-07 09:15:00|5334.65|5334.65|5332.87|5332.87|5334.65|5334.65|5332.87|5332.87|0
1646644510000|2022-03-07 09:15:10|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|0
1646644520000|2022-03-07 09:15:20|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|0
1646644530000|2022-03-07 09:15:30|5327.37|5327.37|5318.48|5318.48|5327.37|5327.37|5318.48|5318.48|0
1646644550000|2022-03-07 09:15:50|5322.03|5322.03|5323.81|5323.81|5323.81|5323.81|5322.03|5322.03|0
1646644560000|2022-03-07 09:16:00|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|0
1646644580000|2022-03-07 09:16:20|5325.59|5325.59|5329.15|5329.15|5329.15|5329.15|5325.59|5325.59|0
1646644590000|2022-03-07 09:16:30|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|0
1646644620000|2022-03-07 09:17:00|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1646644640000|2022-03-07 09:17:20|5329.47|5329.47|5328.83|5328.83|5329.47|5329.47|5328.83|5328.83|0
1646644670000|2022-03-07 09:17:50|5332.38|5332.38|5331.41|5331.41|5332.38|5332.38|5331.41|5331.41|0
1646644750000|2022-03-07 09:19:10|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|0
1646644830000|2022-03-07 09:20:30|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|5329.96|0
1646644840000|2022-03-07 09:20:40|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|5328.18|0
1646644850000|2022-03-07 09:20:50|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|0
1646644860000|2022-03-07 09:21:00|5321.06|5321.06|5319.77|5319.77|5321.06|5321.06|5319.77|5319.77|0
1646644880000|2022-03-07 09:21:20|5316.21|5316.21|5315.89|5315.89|5316.21|5316.21|5315.89|5315.89|0
1646644900000|2022-03-07 09:21:40|5314.11|5314.11|5312.33|5312.33|5314.11|5314.11|5310.55|5310.55|0
1646644910000|2022-03-07 09:21:50|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|0
1646644920000|2022-03-07 09:22:00|5314.11|5314.11|5315.89|5315.89|5316.21|5316.21|5314.11|5314.11|0
1646644940000|2022-03-07 09:22:20|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|0
1646644970000|2022-03-07 09:22:50|5321.22|5321.22|5319.44|5319.44|5321.22|5321.22|5319.44|5319.44|0
1646644990000|2022-03-07 09:23:10|5321.22|5321.22|5321.22|5321.22|5321.22|5321.22|5321.22|5321.22|0
1646645010000|2022-03-07 09:23:30|5319.44|5319.44|5317.67|5317.67|5319.44|5319.44|5317.67|5317.67|0
1646645040000|2022-03-07 09:24:00|5317.02|5317.02|5311.03|5311.03|5317.02|5317.02|5311.03|5311.03|0
1646645050000|2022-03-07 09:24:10|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|0
1646645060000|2022-03-07 09:24:20|5312.01|5312.01|5312.01|5312.01|5312.65|5312.65|5312.01|5312.01|0
1646645080000|2022-03-07 09:24:40|5313.78|5313.78|5313.78|5313.78|5313.78|5313.78|5313.78|5313.78|0
1646645090000|2022-03-07 09:24:50|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|5317.34|0
1646645100000|2022-03-07 09:25:00|5318.96|5318.96|5320.42|5320.42|5320.42|5320.42|5318.64|5318.64|0
1646645120000|2022-03-07 09:25:20|5319.12|5319.12|5317.34|5317.34|5319.12|5319.12|5317.34|5317.34|0
1646645130000|2022-03-07 09:25:30|5319.12|5319.12|5319.77|5319.77|5319.77|5319.77|5319.12|5319.12|0
1646645140000|2022-03-07 09:25:40|5325.1|5325.1|5321.55|5321.55|5325.1|5325.1|5319.77|5319.77|0
1646645210000|2022-03-07 09:26:50|5323.33|5323.33|5321.55|5321.55|5323.33|5323.33|5321.55|5321.55|0
1646645220000|2022-03-07 09:27:00|5318.96|5318.96|5318.96|5318.96|5318.96|5318.96|5318.96|5318.96|0
1646645230000|2022-03-07 09:27:10|5322.51|5322.51|5322.51|5322.51|5322.51|5322.51|5322.51|5322.51|0
1646645260000|2022-03-07 09:27:40|5326.07|5326.07|5326.07|5326.07|5326.07|5326.07|5326.07|5326.07|0
1646645280000|2022-03-07 09:28:00|5324.29|5324.29|5324.29|5324.29|5324.29|5324.29|5324.29|5324.29|0
1646645310000|2022-03-07 09:28:30|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|0
1646645320000|2022-03-07 09:28:40|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|0
1646645340000|2022-03-07 09:29:00|5334.48|5334.48|5334.81|5334.81|5334.81|5334.81|5334.48|5334.48|0
1646645350000|2022-03-07 09:29:10|5335.45|5335.45|5335.13|5335.13|5335.45|5335.45|5335.13|5335.13|0
1646645360000|2022-03-07 09:29:20|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|0
1646645370000|2022-03-07 09:29:30|5336.91|5336.91|5336.91|5336.91|5336.91|5336.91|5336.91|5336.91|0
1646645380000|2022-03-07 09:29:40|5338.69|5338.69|5336.91|5336.91|5338.69|5338.69|5336.91|5336.91|0
1646645410000|2022-03-07 09:30:10|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|0
1646645430000|2022-03-07 09:30:30|5332.22|5332.22|5329.47|5329.47|5332.22|5332.22|5329.47|5329.47|0
1646645440000|2022-03-07 09:30:40|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|5327.69|0
1646645460000|2022-03-07 09:31:00|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|0
1646645480000|2022-03-07 09:31:20|5320.58|5320.58|5324.13|5324.13|5324.13|5324.13|5320.58|5320.58|0
1646645510000|2022-03-07 09:31:50|5325.91|5325.91|5326.72|5326.72|5327.69|5327.69|5325.91|5325.91|0
1646645520000|2022-03-07 09:32:00|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|0
1646645550000|2022-03-07 09:32:30|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|0
1646645570000|2022-03-07 09:32:50|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1646645600000|2022-03-07 09:33:20|5334.32|5334.32|5334|5334|5334.65|5334.65|5334|5334|0
1646645640000|2022-03-07 09:34:00|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|0
1646645650000|2022-03-07 09:34:10|5335.45|5335.45|5334.81|5334.81|5335.45|5335.45|5334.81|5334.81|0
1646645660000|2022-03-07 09:34:20|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|0
1646645680000|2022-03-07 09:34:40|5333.03|5333.03|5333.03|5333.03|5334.81|5334.81|5333.03|5333.03|0
1646645690000|2022-03-07 09:34:50|5334.81|5334.81|5333.03|5333.03|5334.81|5334.81|5333.03|5333.03|0
1646645710000|2022-03-07 09:35:10|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|0
1646645720000|2022-03-07 09:35:20|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|0
1646645740000|2022-03-07 09:35:40|5335.77|5335.77|5337.07|5337.07|5337.07|5337.07|5335.77|5335.77|0
1646645760000|2022-03-07 09:36:00|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|5336.42|0
1646645770000|2022-03-07 09:36:10|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|0
1646645790000|2022-03-07 09:36:30|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|0
1646645800000|2022-03-07 09:36:40|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|0
1646645820000|2022-03-07 09:37:00|5331.89|5331.89|5332.22|5332.22|5332.22|5332.22|5331.89|5331.89|0
1646645840000|2022-03-07 09:37:20|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|0
1646645860000|2022-03-07 09:37:40|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|5335.77|0
1646645900000|2022-03-07 09:38:20|5335.13|5335.13|5335.13|5335.13|5335.13|5335.13|5335.13|5335.13|0
1646645940000|2022-03-07 09:39:00|5335.45|5335.45|5334.8|5334.8|5335.45|5335.45|5334.8|5334.8|0
1646645950000|2022-03-07 09:39:10|5333.02|5333.02|5331.24|5331.24|5333.02|5333.02|5331.24|5331.24|0
1646645970000|2022-03-07 09:39:30|5328.82|5328.82|5330.6|5330.6|5330.6|5330.6|5328.82|5328.82|0
1646645990000|2022-03-07 09:39:50|5335.93|5335.93|5336.26|5336.26|5336.58|5336.58|5335.93|5335.93|0
1646646000000|2022-03-07 09:40:00|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|0
1646646010000|2022-03-07 09:40:10|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|0
1646646020000|2022-03-07 09:40:20|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|0
1646646030000|2022-03-07 09:40:30|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|0
1646646060000|2022-03-07 09:41:00|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|0
1646646100000|2022-03-07 09:41:40|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|5331.89|0
1646646110000|2022-03-07 09:41:50|5332.22|5332.22|5333.02|5333.02|5333.99|5333.99|5332.22|5332.22|0
1646646130000|2022-03-07 09:42:10|5336.58|5336.58|5334.8|5334.8|5336.58|5336.58|5334.8|5334.8|0
1646646160000|2022-03-07 09:42:40|5338.36|5338.36|5339.49|5339.49|5342.56|5342.56|5338.36|5338.36|0
1646646180000|2022-03-07 09:43:00|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|0
1646646210000|2022-03-07 09:43:30|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|0
1646646240000|2022-03-07 09:44:00|5338.84|5338.84|5338.52|5338.52|5338.84|5338.84|5338.52|5338.52|0
1646646290000|2022-03-07 09:44:50|5337.87|5337.87|5337.87|5337.87|5337.87|5337.87|5337.87|5337.87|0
1646646300000|2022-03-07 09:45:00|5337.55|5337.55|5337.22|5337.22|5337.55|5337.55|5337.22|5337.22|0
1646646320000|2022-03-07 09:45:20|5333.67|5333.67|5330.11|5330.11|5333.67|5333.67|5330.11|5330.11|0
1646646350000|2022-03-07 09:45:50|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|0
1646646360000|2022-03-07 09:46:00|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5325.74|5325.74|0
1646646370000|2022-03-07 09:46:10|5331.08|5331.08|5334.31|5334.31|5334.31|5334.31|5331.08|5331.08|0
1646646400000|2022-03-07 09:46:40|5330.75|5330.75|5328.98|5328.98|5330.75|5330.75|5328.98|5328.98|0
1646646420000|2022-03-07 09:47:00|5325.42|5325.42|5324.12|5324.12|5325.42|5325.42|5324.12|5324.12|0
1646646430000|2022-03-07 09:47:10|5325.09|5325.09|5323.32|5323.32|5325.09|5325.09|5323.32|5323.32|0
1646646440000|2022-03-07 09:47:20|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|0
1646646460000|2022-03-07 09:47:40|5326.87|5326.87|5326.87|5326.87|5326.87|5326.87|5326.87|5326.87|0
1646646470000|2022-03-07 09:47:50|5327.2|5327.2|5326.87|5326.87|5327.52|5327.52|5326.87|5326.87|0
1646646490000|2022-03-07 09:48:10|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|5323.32|0
1646646500000|2022-03-07 09:48:20|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|0
1646646540000|2022-03-07 09:49:00|5323.32|5323.32|5326.87|5326.87|5326.87|5326.87|5323.32|5323.32|0
1646646570000|2022-03-07 09:49:30|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|0
1646646580000|2022-03-07 09:49:40|5323.32|5323.32|5325.09|5325.09|5325.09|5325.09|5323.32|5323.32|0
1646646630000|2022-03-07 09:50:30|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|0
1646646640000|2022-03-07 09:50:40|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|0
1646646650000|2022-03-07 09:50:50|5324.28|5324.28|5326.06|5326.06|5326.06|5326.06|5324.28|5324.28|0
1646646670000|2022-03-07 09:51:10|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|5327.03|0
1646646680000|2022-03-07 09:51:20|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|0
1646646690000|2022-03-07 09:51:30|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1646646760000|2022-03-07 09:52:40|5327.68|5327.68|5333.02|5333.02|5333.02|5333.02|5327.68|5327.68|0
1646646770000|2022-03-07 09:52:50|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|0
1646646780000|2022-03-07 09:53:00|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|0
1646646790000|2022-03-07 09:53:10|5330.75|5330.75|5330.59|5330.59|5332.37|5332.37|5330.59|5330.59|0
1646646820000|2022-03-07 09:53:40|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|0
1646646830000|2022-03-07 09:53:50|5329.3|5329.3|5330.59|5330.59|5330.59|5330.59|5329.3|5329.3|0
1646646840000|2022-03-07 09:54:00|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|0
1646646870000|2022-03-07 09:54:30|5334.15|5334.15|5336.57|5336.57|5336.57|5336.57|5334.15|5334.15|0
1646646900000|2022-03-07 09:55:00|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|0
1646646930000|2022-03-07 09:55:30|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|0
1646646960000|2022-03-07 09:56:00|5336.57|5336.57|5336.9|5336.9|5336.9|5336.9|5336.57|5336.57|0
1646646980000|2022-03-07 09:56:20|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|5338.68|0
1646646990000|2022-03-07 09:56:30|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|0
1646647000000|2022-03-07 09:56:40|5342.23|5342.23|5342.23|5342.23|5342.23|5342.23|5342.23|5342.23|0
1646647020000|2022-03-07 09:57:00|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|5340.46|0
1646647040000|2022-03-07 09:57:20|5340.78|5340.78|5344.34|5344.34|5344.34|5344.34|5340.78|5340.78|0
1646647060000|2022-03-07 09:57:40|5345.31|5345.31|5349.51|5349.51|5349.51|5349.51|5345.31|5345.31|0
1646647090000|2022-03-07 09:58:10|5350.16|5350.16|5351.45|5351.45|5351.45|5351.45|5350.16|5350.16|0
1646647100000|2022-03-07 09:58:20|5350.16|5350.16|5355.5|5355.5|5355.5|5355.5|5350.16|5350.16|0
1646647140000|2022-03-07 09:59:00|5353.72|5353.72|5351.78|5351.78|5353.72|5353.72|5351.78|5351.78|0
1646647150000|2022-03-07 09:59:10|5350|5350|5350|5350|5350|5350|5350|5350|0
1646647160000|2022-03-07 09:59:20|5350.32|5350.32|5352.1|5352.1|5352.1|5352.1|5350.32|5350.32|0
1646647170000|2022-03-07 09:59:30|5353.88|5353.88|5353.88|5353.88|5355.66|5355.66|5353.88|5353.88|0
1646647180000|2022-03-07 09:59:40|5355.66|5355.66|5355.66|5355.66|5357.43|5357.43|5355.66|5355.66|0
1646647200000|2022-03-07 10:00:00|5353.88|5353.88|5352.1|5352.1|5353.88|5353.88|5352.1|5352.1|0
1646647220000|2022-03-07 10:00:20|5348.54|5348.54|5349.84|5349.84|5349.84|5349.84|5348.54|5348.54|0
1646647250000|2022-03-07 10:00:50|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1646647260000|2022-03-07 10:01:00|5351.61|5351.61|5352.59|5352.59|5352.59|5352.59|5351.61|5351.61|0
1646647290000|2022-03-07 10:01:30|5352.91|5352.91|5352.91|5352.91|5352.91|5352.91|5352.91|5352.91|0
1646647310000|2022-03-07 10:01:50|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|0
1646647350000|2022-03-07 10:02:30|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|0
1646647360000|2022-03-07 10:02:40|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1646647380000|2022-03-07 10:03:00|5357.6|5357.6|5352.26|5352.26|5357.6|5357.6|5352.26|5352.26|0
1646647390000|2022-03-07 10:03:10|5354.04|5354.04|5352.26|5352.26|5354.04|5354.04|5352.26|5352.26|0
1646647440000|2022-03-07 10:04:00|5350.32|5350.32|5353.88|5353.88|5353.88|5353.88|5350.32|5350.32|0
1646647470000|2022-03-07 10:04:30|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|5355.66|0
1646647570000|2022-03-07 10:06:10|5356.63|5356.63|5353.39|5353.39|5356.95|5356.95|5353.39|5353.39|0
1646647580000|2022-03-07 10:06:20|5351.61|5351.61|5349.19|5349.19|5351.61|5351.61|5349.19|5349.19|0
1646647590000|2022-03-07 10:06:30|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|0
1646647610000|2022-03-07 10:06:50|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|5347.09|0
1646647620000|2022-03-07 10:07:00|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|0
1646647640000|2022-03-07 10:07:20|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|0
1646647680000|2022-03-07 10:08:00|5346.6|5346.6|5346.6|5346.6|5346.6|5346.6|5346.6|5346.6|0
1646647690000|2022-03-07 10:08:10|5347.57|5347.57|5349.35|5349.35|5349.35|5349.35|5347.57|5347.57|0
1646647700000|2022-03-07 10:08:20|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|0
1646647740000|2022-03-07 10:09:00|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|0
1646647780000|2022-03-07 10:09:40|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|0
1646647820000|2022-03-07 10:10:20|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1646647830000|2022-03-07 10:10:30|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|0
1646647840000|2022-03-07 10:10:40|5360.83|5360.83|5360.83|5360.83|5360.83|5360.83|5360.83|5360.83|0
1646647890000|2022-03-07 10:11:30|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|0
1646647940000|2022-03-07 10:12:20|5360.83|5360.83|5361.8|5361.8|5361.8|5361.8|5360.83|5360.83|0
1646647960000|2022-03-07 10:12:40|5361.48|5361.48|5363.26|5363.26|5363.26|5363.26|5361.48|5361.48|0
1646648040000|2022-03-07 10:14:00|5363.91|5363.91|5366.66|5366.66|5366.66|5366.66|5363.91|5363.91|0
1646648060000|2022-03-07 10:14:20|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1646648090000|2022-03-07 10:14:50|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|5369.89|0
1646648100000|2022-03-07 10:15:00|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|0
1646648120000|2022-03-07 10:15:20|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|0
1646648150000|2022-03-07 10:15:50|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|0
1646648160000|2022-03-07 10:16:00|5370.7|5370.7|5371.02|5371.02|5371.02|5371.02|5370.7|5370.7|0
1646648180000|2022-03-07 10:16:20|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|0
1646648200000|2022-03-07 10:16:40|5367.46|5367.46|5363.91|5363.91|5367.46|5367.46|5363.91|5363.91|0
1646648230000|2022-03-07 10:17:10|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|0
1646648240000|2022-03-07 10:17:20|5360.35|5360.35|5356.47|5356.47|5360.35|5360.35|5356.47|5356.47|0
1646648250000|2022-03-07 10:17:30|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|0
1646648290000|2022-03-07 10:18:10|5352.26|5352.26|5352.26|5352.26|5352.26|5352.26|5350.48|5350.48|0
1646648300000|2022-03-07 10:18:20|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|0
1646648330000|2022-03-07 10:18:50|5352.26|5352.26|5350.48|5350.48|5352.26|5352.26|5350.48|5350.48|0
1646648340000|2022-03-07 10:19:00|5352.26|5352.26|5357.92|5357.92|5358.25|5358.25|5352.26|5352.26|0
1646648350000|2022-03-07 10:19:10|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|0
1646648360000|2022-03-07 10:19:20|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|0
1646648370000|2022-03-07 10:19:30|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|0
1646648380000|2022-03-07 10:19:40|5358.57|5358.57|5356.79|5356.79|5358.57|5358.57|5356.79|5356.79|0
1646648490000|2022-03-07 10:21:30|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|0
1646648500000|2022-03-07 10:21:40|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|0
1646648510000|2022-03-07 10:21:50|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1646648530000|2022-03-07 10:22:10|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|0
1646648560000|2022-03-07 10:22:40|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1646648580000|2022-03-07 10:23:00|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|0
1646648610000|2022-03-07 10:23:30|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|5355.82|0
1646648630000|2022-03-07 10:23:50|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|5355.5|0
1646648670000|2022-03-07 10:24:30|5355.17|5355.17|5353.39|5353.39|5355.17|5355.17|5353.39|5353.39|0
1646648680000|2022-03-07 10:24:40|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|5351.61|0
1646648690000|2022-03-07 10:24:50|5349.84|5349.84|5349.84|5349.84|5349.84|5349.84|5349.84|5349.84|0
1646648700000|2022-03-07 10:25:00|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1646648710000|2022-03-07 10:25:10|5353.72|5353.72|5357.92|5357.92|5357.92|5357.92|5353.72|5353.72|0
1646648760000|2022-03-07 10:26:00|5356.63|5356.63|5354.85|5354.85|5356.63|5356.63|5354.85|5354.85|0
1646648770000|2022-03-07 10:26:10|5353.07|5353.07|5351.29|5351.29|5353.07|5353.07|5351.29|5351.29|0
1646648780000|2022-03-07 10:26:20|5349.51|5349.51|5347.89|5347.89|5349.51|5349.51|5347.89|5347.89|0
1646648840000|2022-03-07 10:27:20|5346.28|5346.28|5346.28|5346.28|5348.05|5348.05|5346.28|5346.28|0
1646648860000|2022-03-07 10:27:40|5346.6|5346.6|5347.89|5347.89|5347.89|5347.89|5346.6|5346.6|0
1646648880000|2022-03-07 10:28:00|5346.12|5346.12|5344.34|5344.34|5346.12|5346.12|5344.34|5344.34|0
1646648890000|2022-03-07 10:28:10|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|0
1646648910000|2022-03-07 10:28:30|5344.34|5344.34|5347.25|5347.25|5347.25|5347.25|5344.34|5344.34|0
1646648930000|2022-03-07 10:28:50|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|0
1646648960000|2022-03-07 10:29:20|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|5346.12|0
1646648970000|2022-03-07 10:29:30|5344.34|5344.34|5341.26|5341.26|5344.34|5344.34|5341.26|5341.26|0
1646649000000|2022-03-07 10:30:00|5341.59|5341.59|5345.14|5345.14|5345.14|5345.14|5341.59|5341.59|0
1646649030000|2022-03-07 10:30:30|5345.79|5345.79|5345.79|5345.79|5345.79|5345.79|5345.79|5345.79|0
1646649040000|2022-03-07 10:30:40|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|0
1646649060000|2022-03-07 10:31:00|5343.21|5343.21|5341.43|5341.43|5343.21|5343.21|5341.43|5341.43|0
1646649080000|2022-03-07 10:31:20|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|0
1646649090000|2022-03-07 10:31:30|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|0
1646649200000|2022-03-07 10:33:20|5345.31|5345.31|5348.87|5348.87|5348.87|5348.87|5345.31|5345.31|0
1646649210000|2022-03-07 10:33:30|5349.84|5349.84|5350.16|5350.16|5350.16|5350.16|5349.84|5349.84|0
1646649220000|2022-03-07 10:33:40|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|0
1646649230000|2022-03-07 10:33:50|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|0
1646649250000|2022-03-07 10:34:10|5348.7|5348.7|5348.7|5348.7|5348.7|5348.7|5348.7|5348.7|0
1646649270000|2022-03-07 10:34:30|5346.93|5346.93|5344.98|5344.98|5346.93|5346.93|5344.98|5344.98|0
1646649280000|2022-03-07 10:34:40|5345.63|5345.63|5347.41|5347.41|5347.41|5347.41|5345.63|5345.63|0
1646649290000|2022-03-07 10:34:50|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1646649300000|2022-03-07 10:35:00|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|0
1646649340000|2022-03-07 10:35:40|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1646649350000|2022-03-07 10:35:50|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|0
1646649370000|2022-03-07 10:36:10|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1646649400000|2022-03-07 10:36:40|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|5347.41|0
1646649430000|2022-03-07 10:37:10|5345.63|5345.63|5342.07|5342.07|5345.63|5345.63|5342.07|5342.07|0
1646649470000|2022-03-07 10:37:50|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|5342.72|0
1646649490000|2022-03-07 10:38:10|5342.4|5342.4|5343.04|5343.04|5343.04|5343.04|5342.4|5342.4|0
1646649500000|2022-03-07 10:38:20|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|0
1646649510000|2022-03-07 10:38:30|5341.91|5341.91|5341.91|5341.91|5341.91|5341.91|5341.91|5341.91|0
1646649520000|2022-03-07 10:38:40|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|5343.69|0
1646649550000|2022-03-07 10:39:10|5340.13|5340.13|5338.36|5338.36|5340.13|5340.13|5338.36|5338.36|0
1646649570000|2022-03-07 10:39:30|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|0
1646649580000|2022-03-07 10:39:40|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|0
1646649610000|2022-03-07 10:40:10|5333.83|5333.83|5335.61|5335.61|5335.61|5335.61|5333.83|5333.83|0
1646649620000|2022-03-07 10:40:20|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|0
1646649640000|2022-03-07 10:40:40|5334.15|5334.15|5332.37|5332.37|5334.15|5334.15|5332.37|5332.37|0
1646649660000|2022-03-07 10:41:00|5332.05|5332.05|5331.73|5331.73|5332.05|5332.05|5331.73|5331.73|0
1646649670000|2022-03-07 10:41:10|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|0
1646649680000|2022-03-07 10:41:20|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|0
1646649700000|2022-03-07 10:41:40|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|0
1646649720000|2022-03-07 10:42:00|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|0
1646649730000|2022-03-07 10:42:10|5331.4|5331.4|5331.4|5331.4|5331.4|5331.4|5331.4|5331.4|0
1646649760000|2022-03-07 10:42:40|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|0
1646649780000|2022-03-07 10:43:00|5327.84|5327.84|5326.07|5326.07|5327.84|5327.84|5326.07|5326.07|0
1646649820000|2022-03-07 10:43:40|5327.84|5327.84|5327.84|5327.84|5327.84|5327.84|5327.84|5327.84|0
1646649860000|2022-03-07 10:44:20|5331.4|5331.4|5332.05|5332.05|5332.05|5332.05|5331.4|5331.4|0
1646649880000|2022-03-07 10:44:40|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|0
1646649890000|2022-03-07 10:44:50|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|0
1646649900000|2022-03-07 10:45:00|5334.47|5334.47|5336.9|5336.9|5336.9|5336.9|5334.47|5334.47|0
1646649960000|2022-03-07 10:46:00|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|0
1646649980000|2022-03-07 10:46:20|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|0
1646650010000|2022-03-07 10:46:50|5332.21|5332.21|5334.15|5334.15|5334.15|5334.15|5332.21|5332.21|0
1646650040000|2022-03-07 10:47:20|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|5335.12|0
1646650090000|2022-03-07 10:48:10|5333.02|5333.02|5329.46|5329.46|5333.02|5333.02|5329.46|5329.46|0
1646650110000|2022-03-07 10:48:30|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|0
1646650130000|2022-03-07 10:48:50|5330.92|5330.92|5331.24|5331.24|5331.24|5331.24|5330.92|5330.92|0
1646650160000|2022-03-07 10:49:20|5333.02|5333.02|5334.8|5334.8|5334.8|5334.8|5333.02|5333.02|0
1646650190000|2022-03-07 10:49:50|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|5333.83|0
1646650260000|2022-03-07 10:51:00|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|5334.8|0
1646650280000|2022-03-07 10:51:20|5333.02|5333.02|5329.14|5329.14|5333.02|5333.02|5329.14|5329.14|0
1646650290000|2022-03-07 10:51:30|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1646650330000|2022-03-07 10:52:10|5329.14|5329.14|5330.92|5330.92|5330.92|5330.92|5329.14|5329.14|0
1646650350000|2022-03-07 10:52:30|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|5332.7|0
1646650380000|2022-03-07 10:53:00|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|5333.02|0
1646650420000|2022-03-07 10:53:40|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|0
1646650490000|2022-03-07 10:54:50|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|0
1646650500000|2022-03-07 10:55:00|5330.11|5330.11|5329.46|5329.46|5330.11|5330.11|5329.46|5329.46|0
1646650510000|2022-03-07 10:55:10|5327.68|5327.68|5325.91|5325.91|5327.68|5327.68|5325.91|5325.91|0
1646650520000|2022-03-07 10:55:20|5325.58|5325.58|5324.45|5324.45|5325.58|5325.58|5323.8|5323.8|0
1646650540000|2022-03-07 10:55:40|5325.1|5325.1|5328.65|5328.65|5328.65|5328.65|5325.1|5325.1|0
1646650580000|2022-03-07 10:56:20|5330.43|5330.43|5330.43|5330.43|5330.43|5330.43|5330.43|5330.43|0
1646650600000|2022-03-07 10:56:40|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|0
1646650610000|2022-03-07 10:56:50|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|0
1646650620000|2022-03-07 10:57:00|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|0
1646650650000|2022-03-07 10:57:30|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|5327.52|0
1646650670000|2022-03-07 10:57:50|5329.3|5329.3|5327.52|5327.52|5329.3|5329.3|5327.52|5327.52|0
1646650700000|2022-03-07 10:58:20|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|0
1646650710000|2022-03-07 10:58:30|5331.08|5331.08|5332.86|5332.86|5332.86|5332.86|5331.08|5331.08|0
1646650720000|2022-03-07 10:58:40|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|0
1646650740000|2022-03-07 10:59:00|5330.11|5330.11|5330.43|5330.43|5330.43|5330.43|5329.79|5329.79|0
1646650760000|2022-03-07 10:59:20|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|5328.65|0
1646650770000|2022-03-07 10:59:30|5326.88|5326.88|5328.01|5328.01|5328.65|5328.65|5326.88|5326.88|0
1646650780000|2022-03-07 10:59:40|5328.65|5328.65|5328.98|5328.98|5328.98|5328.98|5328.65|5328.65|0
1646650800000|2022-03-07 11:00:00|5329.95|5329.95|5333.02|5333.02|5333.02|5333.02|5329.95|5329.95|0
1646650810000|2022-03-07 11:00:10|5335.29|5335.29|5334.64|5334.64|5335.29|5335.29|5334.64|5334.64|0
1646650820000|2022-03-07 11:00:20|5333.99|5333.99|5329.79|5329.79|5333.99|5333.99|5329.79|5329.79|0
1646650840000|2022-03-07 11:00:40|5328.82|5328.82|5328.82|5328.82|5328.82|5328.82|5328.82|5328.82|0
1646650860000|2022-03-07 11:01:00|5327.04|5327.04|5325.26|5325.26|5327.04|5327.04|5325.26|5325.26|0
1646650880000|2022-03-07 11:01:20|5324.61|5324.61|5322.51|5322.51|5324.61|5324.61|5322.51|5322.51|0
1646650890000|2022-03-07 11:01:30|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|0
1646650920000|2022-03-07 11:02:00|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|0
1646650950000|2022-03-07 11:02:30|5320.73|5320.73|5318.95|5318.95|5320.73|5320.73|5318.95|5318.95|0
1646650960000|2022-03-07 11:02:40|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|0
1646651040000|2022-03-07 11:04:00|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|0
1646651080000|2022-03-07 11:04:40|5321.38|5321.38|5321.38|5321.38|5321.38|5321.38|5319.6|5319.6|0
1646651210000|2022-03-07 11:06:50|5319.6|5319.6|5319.6|5319.6|5319.6|5319.6|5317.82|5317.82|0
1646651220000|2022-03-07 11:07:00|5319.28|5319.28|5319.28|5319.28|5319.28|5319.28|5319.28|5319.28|0
1646651250000|2022-03-07 11:07:30|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|5318.95|0
1646651310000|2022-03-07 11:08:30|5320.73|5320.73|5321.7|5321.7|5321.7|5321.7|5320.73|5320.73|0
1646651340000|2022-03-07 11:09:00|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|5322.35|0
1646651390000|2022-03-07 11:09:50|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|5329.47|0
1646651410000|2022-03-07 11:10:10|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|0
1646651420000|2022-03-07 11:10:20|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|0
1646651470000|2022-03-07 11:11:10|5339.98|5339.98|5338.2|5338.2|5339.98|5339.98|5338.2|5338.2|0
1646651530000|2022-03-07 11:12:10|5343.54|5343.54|5343.86|5343.86|5343.86|5343.86|5343.54|5343.54|0
1646651540000|2022-03-07 11:12:20|5342.08|5342.08|5342.08|5342.08|5342.08|5342.08|5342.08|5342.08|0
1646651560000|2022-03-07 11:12:40|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|0
1646651600000|2022-03-07 11:13:20|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|0
1646651650000|2022-03-07 11:14:10|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|0
1646651660000|2022-03-07 11:14:20|5346.45|5346.45|5346.45|5346.45|5346.45|5346.45|5346.45|5346.45|0
1646651670000|2022-03-07 11:14:30|5347.09|5347.09|5347.74|5347.74|5347.74|5347.74|5347.09|5347.09|0
1646651720000|2022-03-07 11:15:20|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|5347.42|0
1646651730000|2022-03-07 11:15:30|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|0
1646651740000|2022-03-07 11:15:40|5342.08|5342.08|5338.52|5338.52|5342.08|5342.08|5338.52|5338.52|0
1646651760000|2022-03-07 11:16:00|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|0
1646651770000|2022-03-07 11:16:10|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|5336.58|0
1646651790000|2022-03-07 11:16:30|5334.8|5334.8|5333.02|5333.02|5334.8|5334.8|5333.02|5333.02|0
1646651800000|2022-03-07 11:16:40|5334.8|5334.8|5333.02|5333.02|5336.58|5336.58|5333.02|5333.02|0
1646651820000|2022-03-07 11:17:00|5331.24|5331.24|5327.69|5327.69|5331.24|5331.24|5327.69|5327.69|0
1646651830000|2022-03-07 11:17:10|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5325.58|5325.58|0
1646651840000|2022-03-07 11:17:20|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|0
1646651850000|2022-03-07 11:17:30|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1646651870000|2022-03-07 11:17:50|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|0
1646651880000|2022-03-07 11:18:00|5327.52|5327.52|5325.74|5325.74|5327.52|5327.52|5325.74|5325.74|0
1646651900000|2022-03-07 11:18:20|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|0
1646651910000|2022-03-07 11:18:30|5322.19|5322.19|5320.41|5320.41|5322.19|5322.19|5320.41|5320.41|0
1646651920000|2022-03-07 11:18:40|5319.44|5319.44|5312.16|5312.16|5319.44|5319.44|5312.16|5312.16|0
1646651930000|2022-03-07 11:18:50|5315.72|5315.72|5315.23|5315.23|5317.01|5317.01|5315.23|5315.23|0
1646651940000|2022-03-07 11:19:00|5313.45|5313.45|5315.23|5315.23|5315.23|5315.23|5313.45|5313.45|0
1646651960000|2022-03-07 11:19:20|5313.45|5313.45|5313.45|5313.45|5313.45|5313.45|5313.45|5313.45|0
1646651970000|2022-03-07 11:19:30|5315.23|5315.23|5317.34|5317.34|5319.11|5319.11|5315.23|5315.23|0
1646651980000|2022-03-07 11:19:40|5315.56|5315.56|5313.78|5313.78|5315.56|5315.56|5313.78|5313.78|0
1646651990000|2022-03-07 11:19:50|5315.56|5315.56|5315.56|5315.56|5315.56|5315.56|5315.56|5315.56|0
1646652030000|2022-03-07 11:20:30|5317.34|5317.34|5317.34|5317.34|5319.11|5319.11|5317.34|5317.34|0
1646652110000|2022-03-07 11:21:50|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|0
1646652120000|2022-03-07 11:22:00|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|0
1646652130000|2022-03-07 11:22:10|5322.67|5322.67|5320.89|5320.89|5322.67|5322.67|5320.89|5320.89|0
1646652170000|2022-03-07 11:22:50|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|5324.45|0
1646652210000|2022-03-07 11:23:30|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|0
1646652270000|2022-03-07 11:24:30|5322.83|5322.83|5323.16|5323.16|5323.16|5323.16|5322.83|5322.83|0
1646652280000|2022-03-07 11:24:40|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|0
1646652290000|2022-03-07 11:24:50|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|0
1646652320000|2022-03-07 11:25:20|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|0
1646652330000|2022-03-07 11:25:30|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|5320.73|0
1646652340000|2022-03-07 11:25:40|5322.51|5322.51|5324.29|5324.29|5324.29|5324.29|5322.51|5322.51|0
1646652350000|2022-03-07 11:25:50|5324.61|5324.61|5324.93|5324.93|5324.93|5324.93|5324.61|5324.61|0
1646652360000|2022-03-07 11:26:00|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|0
1646652380000|2022-03-07 11:26:20|5325.26|5325.26|5323.48|5323.48|5325.26|5325.26|5323.48|5323.48|0
1646652410000|2022-03-07 11:26:50|5323.8|5323.8|5324.45|5324.45|5324.45|5324.45|5323.8|5323.8|0
1646652420000|2022-03-07 11:27:00|5325.74|5325.74|5325.42|5325.42|5325.74|5325.74|5325.42|5325.42|0
1646652430000|2022-03-07 11:27:10|5326.39|5326.39|5326.72|5326.72|5326.72|5326.72|5326.39|5326.39|0
1646652440000|2022-03-07 11:27:20|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|5327.04|0
1646652450000|2022-03-07 11:27:30|5328.82|5328.82|5329.47|5329.47|5329.47|5329.47|5328.82|5328.82|0
1646652460000|2022-03-07 11:27:40|5327.69|5327.69|5329.47|5329.47|5329.47|5329.47|5327.69|5327.69|0
1646652470000|2022-03-07 11:27:50|5329.79|5329.79|5330.11|5330.11|5330.11|5330.11|5329.79|5329.79|0
1646652490000|2022-03-07 11:28:10|5332.38|5332.38|5333.03|5333.03|5333.03|5333.03|5332.38|5332.38|0
1646652500000|2022-03-07 11:28:20|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|5331.25|0
1646652510000|2022-03-07 11:28:30|5331.9|5331.9|5336.75|5336.75|5337.07|5337.07|5331.9|5331.9|0
1646652520000|2022-03-07 11:28:40|5335.45|5335.45|5337.23|5337.23|5337.23|5337.23|5335.45|5335.45|0
1646652530000|2022-03-07 11:28:50|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|0
1646652550000|2022-03-07 11:29:10|5339.66|5339.66|5339.98|5339.98|5339.98|5339.98|5339.66|5339.66|0
1646652570000|2022-03-07 11:29:30|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|5338.69|0
1646652580000|2022-03-07 11:29:40|5336.91|5336.91|5331.57|5331.57|5336.91|5336.91|5331.57|5331.57|0
1646652610000|2022-03-07 11:30:10|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|0
1646652630000|2022-03-07 11:30:30|5331.57|5331.57|5330.92|5330.92|5331.57|5331.57|5330.92|5330.92|0
1646652650000|2022-03-07 11:30:50|5332.7|5332.7|5332.38|5332.38|5332.7|5332.7|5332.38|5332.38|0
1646652680000|2022-03-07 11:31:20|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|5330.6|0
1646652690000|2022-03-07 11:31:30|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|0
1646652700000|2022-03-07 11:31:40|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|0
1646652730000|2022-03-07 11:32:10|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|0
1646652740000|2022-03-07 11:32:20|5325.75|5325.75|5323.97|5323.97|5325.75|5325.75|5323.97|5323.97|0
1646652760000|2022-03-07 11:32:40|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|5325.75|0
1646652790000|2022-03-07 11:33:10|5323.48|5323.48|5323.65|5323.65|5325.42|5325.42|5323.48|5323.48|0
1646652800000|2022-03-07 11:33:20|5324.29|5324.29|5327.04|5327.04|5327.04|5327.04|5324.29|5324.29|0
1646652810000|2022-03-07 11:33:30|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|0
1646652820000|2022-03-07 11:33:40|5330.12|5330.12|5326.07|5326.07|5330.12|5330.12|5326.07|5326.07|0
1646652830000|2022-03-07 11:33:50|5327.69|5327.69|5328.34|5328.34|5328.34|5328.34|5327.69|5327.69|0
1646652840000|2022-03-07 11:34:00|5324.78|5324.78|5324.13|5324.13|5324.78|5324.78|5323.16|5323.16|0
1646652850000|2022-03-07 11:34:10|5324.78|5324.78|5325.75|5325.75|5326.08|5326.08|5324.78|5324.78|0
1646652860000|2022-03-07 11:34:20|5324.46|5324.46|5324.78|5324.78|5324.78|5324.78|5324.46|5324.46|0
1646652870000|2022-03-07 11:34:30|5325.43|5325.43|5326.72|5326.72|5326.72|5326.72|5325.43|5325.43|0
1646652880000|2022-03-07 11:34:40|5327.05|5327.05|5328.34|5328.34|5328.34|5328.34|5327.05|5327.05|0
1646652910000|2022-03-07 11:35:10|5326.72|5326.72|5325.43|5325.43|5326.72|5326.72|5323.65|5323.65|0
1646652940000|2022-03-07 11:35:40|5327.21|5327.21|5329.96|5329.96|5329.96|5329.96|5327.21|5327.21|0
1646653000000|2022-03-07 11:36:40|5333.51|5333.51|5329.96|5329.96|5333.51|5333.51|5329.96|5329.96|0
1646653020000|2022-03-07 11:37:00|5328.18|5328.18|5329.47|5329.47|5329.47|5329.47|5328.18|5328.18|0
1646653030000|2022-03-07 11:37:10|5327.69|5327.69|5329.64|5329.64|5329.64|5329.64|5327.69|5327.69|0
1646653040000|2022-03-07 11:37:20|5329.31|5329.31|5329.64|5329.64|5329.64|5329.64|5327.86|5327.86|0
1646653050000|2022-03-07 11:37:30|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|5331.41|0
1646653060000|2022-03-07 11:37:40|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|0
1646653080000|2022-03-07 11:38:00|5332.55|5332.55|5330.77|5330.77|5332.55|5332.55|5330.77|5330.77|0
1646653120000|2022-03-07 11:38:40|5329.47|5329.47|5331.25|5331.25|5331.25|5331.25|5329.47|5329.47|0
1646653130000|2022-03-07 11:38:50|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|5333.19|0
1646653140000|2022-03-07 11:39:00|5333.84|5333.84|5335.14|5335.14|5335.14|5335.14|5333.84|5333.84|0
1646653150000|2022-03-07 11:39:10|5335.46|5335.46|5337.73|5337.73|5337.73|5337.73|5335.46|5335.46|0
1646653160000|2022-03-07 11:39:20|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|0
1646653170000|2022-03-07 11:39:30|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|0
1646653180000|2022-03-07 11:39:40|5335.62|5335.62|5333.84|5333.84|5335.62|5335.62|5333.84|5333.84|0
1646653190000|2022-03-07 11:39:50|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|0
1646653200000|2022-03-07 11:40:00|5331.09|5331.09|5322.84|5322.84|5331.09|5331.09|5322.84|5322.84|0
1646653210000|2022-03-07 11:40:10|5326.4|5326.4|5326.4|5326.4|5326.4|5326.4|5326.4|5326.4|0
1646653220000|2022-03-07 11:40:20|5325.11|5325.11|5325.11|5325.11|5328.02|5328.02|5324.46|5324.46|0
1646653230000|2022-03-07 11:40:30|5326.08|5326.08|5330.28|5330.28|5330.28|5330.28|5326.08|5326.08|0
1646653240000|2022-03-07 11:40:40|5329.96|5329.96|5333.36|5333.36|5334.65|5334.65|5329.96|5329.96|0
1646653250000|2022-03-07 11:40:50|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|0
1646653260000|2022-03-07 11:41:00|5335.62|5335.62|5336.59|5336.59|5336.59|5336.59|5334.98|5334.98|0
1646653270000|2022-03-07 11:41:10|5335.3|5335.3|5337.24|5337.24|5337.24|5337.24|5335.3|5335.3|0
1646653280000|2022-03-07 11:41:20|5334.33|5334.33|5332.55|5332.55|5334.33|5334.33|5332.55|5332.55|0
1646653300000|2022-03-07 11:41:40|5330.77|5330.77|5330.77|5330.77|5330.77|5330.77|5330.77|5330.77|0
1646653320000|2022-03-07 11:42:00|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|0
1646653340000|2022-03-07 11:42:20|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|0
1646653350000|2022-03-07 11:42:30|5332.39|5332.39|5332.06|5332.06|5333.36|5333.36|5332.06|5332.06|0
1646653360000|2022-03-07 11:42:40|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|0
1646653370000|2022-03-07 11:42:50|5329.8|5329.8|5328.83|5328.83|5329.8|5329.8|5328.83|5328.83|0
1646653380000|2022-03-07 11:43:00|5327.05|5327.05|5327.05|5327.05|5327.05|5327.05|5327.05|5327.05|0
1646653400000|2022-03-07 11:43:20|5331.9|5331.9|5330.93|5330.93|5331.9|5331.9|5330.93|5330.93|0
1646653410000|2022-03-07 11:43:30|5332.23|5332.23|5331.9|5331.9|5332.23|5332.23|5331.9|5331.9|0
1646653420000|2022-03-07 11:43:40|5335.46|5335.46|5336.11|5336.11|5336.11|5336.11|5335.46|5335.46|0
1646653430000|2022-03-07 11:43:50|5336.75|5336.75|5343.06|5343.06|5343.06|5343.06|5336.75|5336.75|0
1646653440000|2022-03-07 11:44:00|5343.39|5343.39|5344.84|5344.84|5344.84|5344.84|5341.45|5341.45|0
1646653450000|2022-03-07 11:44:10|5342.9|5342.9|5340.96|5340.96|5342.9|5342.9|5340.96|5340.96|0
1646653460000|2022-03-07 11:44:20|5341.28|5341.28|5339.5|5339.5|5341.28|5341.28|5339.5|5339.5|0
1646653470000|2022-03-07 11:44:30|5338.21|5338.21|5338.21|5338.21|5338.21|5338.21|5338.21|5338.21|0
1646653490000|2022-03-07 11:44:50|5340.48|5340.48|5341.77|5341.77|5341.77|5341.77|5340.48|5340.48|0
1646653500000|2022-03-07 11:45:00|5343.55|5343.55|5343.55|5343.55|5343.55|5343.55|5343.55|5343.55|0
1646653510000|2022-03-07 11:45:10|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|0
1646653580000|2022-03-07 11:46:20|5344.36|5344.36|5346.14|5346.14|5346.14|5346.14|5344.36|5344.36|0
1646653650000|2022-03-07 11:47:30|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|0
1646653720000|2022-03-07 11:48:40|5344.03|5344.03|5344.03|5344.03|5344.03|5344.03|5344.03|5344.03|0
1646653760000|2022-03-07 11:49:20|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|5342.25|0
1646653780000|2022-03-07 11:49:40|5340.47|5340.47|5340.47|5340.47|5340.47|5340.47|5340.47|5340.47|0
1646653810000|2022-03-07 11:50:10|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|0
1646653820000|2022-03-07 11:50:20|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|0
1646653830000|2022-03-07 11:50:30|5336.1|5336.1|5338.37|5338.37|5338.37|5338.37|5336.1|5336.1|0
1646653850000|2022-03-07 11:50:50|5336.59|5336.59|5334.81|5334.81|5336.59|5336.59|5334.81|5334.81|0
1646653860000|2022-03-07 11:51:00|5336.59|5336.59|5340.15|5340.15|5340.15|5340.15|5336.59|5336.59|0
1646653880000|2022-03-07 11:51:20|5343.06|5343.06|5342.25|5342.25|5344.03|5344.03|5342.25|5342.25|0
1646653890000|2022-03-07 11:51:30|5343.23|5343.23|5343.87|5343.87|5343.87|5343.87|5343.23|5343.23|0
1646653910000|2022-03-07 11:51:50|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|5344.2|0
1646653920000|2022-03-07 11:52:00|5342.9|5342.9|5347.91|5347.91|5347.91|5347.91|5342.58|5342.58|0
1646653950000|2022-03-07 11:52:30|5349.69|5349.69|5349.05|5349.05|5349.69|5349.69|5349.05|5349.05|0
1646653960000|2022-03-07 11:52:40|5348.72|5348.72|5349.05|5349.05|5349.05|5349.05|5348.72|5348.72|0
1646653970000|2022-03-07 11:52:50|5347.27|5347.27|5347.27|5347.27|5347.27|5347.27|5347.27|5347.27|0
1646653980000|2022-03-07 11:53:00|5349.53|5349.53|5350.18|5350.18|5350.18|5350.18|5347.75|5347.75|0
1646653990000|2022-03-07 11:53:10|5348.4|5348.4|5343.39|5343.39|5348.4|5348.4|5343.06|5343.06|0
1646654000000|2022-03-07 11:53:20|5343.71|5343.71|5347.59|5347.59|5347.59|5347.59|5343.71|5343.71|0
1646654010000|2022-03-07 11:53:30|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|0
1646654020000|2022-03-07 11:53:40|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|0
1646654040000|2022-03-07 11:54:00|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|0
1646654050000|2022-03-07 11:54:10|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|0
1646654060000|2022-03-07 11:54:20|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|0
1646654090000|2022-03-07 11:54:50|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|0
1646654100000|2022-03-07 11:55:00|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|0
1646654170000|2022-03-07 11:56:10|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|5350.34|0
1646654180000|2022-03-07 11:56:20|5350.02|5350.02|5353.41|5353.41|5353.41|5353.41|5350.02|5350.02|0
1646654190000|2022-03-07 11:56:30|5353.74|5353.74|5354.38|5354.38|5354.38|5354.38|5353.74|5353.74|0
1646654200000|2022-03-07 11:56:40|5354.71|5354.71|5353.58|5353.58|5355.36|5355.36|5353.58|5353.58|0
1646654210000|2022-03-07 11:56:50|5354.87|5354.87|5354.87|5354.87|5354.87|5354.87|5354.87|5354.87|0
1646654220000|2022-03-07 11:57:00|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|5353.9|0
1646654260000|2022-03-07 11:57:40|5355.68|5355.68|5354.38|5354.38|5355.68|5355.68|5354.38|5354.38|0
1646654270000|2022-03-07 11:57:50|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|0
1646654290000|2022-03-07 11:58:10|5352.28|5352.28|5350.5|5350.5|5352.28|5352.28|5350.5|5350.5|0
1646654300000|2022-03-07 11:58:20|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|0
1646654310000|2022-03-07 11:58:30|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|0
1646654320000|2022-03-07 11:58:40|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|0
1646654350000|2022-03-07 11:59:10|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|0
1646654360000|2022-03-07 11:59:20|5346.95|5346.95|5348.72|5348.72|5348.72|5348.72|5346.95|5346.95|0
1646654370000|2022-03-07 11:59:30|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|0
1646654380000|2022-03-07 11:59:40|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|5345.17|0
1646654410000|2022-03-07 12:00:10|5348.72|5348.72|5346.95|5346.95|5348.72|5348.72|5346.95|5346.95|0
1646654430000|2022-03-07 12:00:30|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|0
1646654440000|2022-03-07 12:00:40|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|5353.42|0
1646654460000|2022-03-07 12:01:00|5355.2|5355.2|5353.42|5353.42|5355.2|5355.2|5353.42|5353.42|0
1646654470000|2022-03-07 12:01:10|5351.64|5351.64|5358.76|5358.76|5358.76|5358.76|5351.64|5351.64|0
1646654490000|2022-03-07 12:01:30|5360.54|5360.54|5359.4|5359.4|5361.18|5361.18|5359.4|5359.4|0
1646654500000|2022-03-07 12:01:40|5360.38|5360.38|5362.32|5362.32|5362.32|5362.32|5360.38|5360.38|0
1646654520000|2022-03-07 12:02:00|5361.02|5361.02|5365.71|5365.71|5367.49|5367.49|5361.02|5361.02|0
1646654560000|2022-03-07 12:02:40|5369.27|5369.27|5372.83|5372.83|5372.83|5372.83|5369.27|5369.27|0
1646654570000|2022-03-07 12:02:50|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|0
1646654580000|2022-03-07 12:03:00|5375.74|5375.74|5373.8|5373.8|5375.74|5375.74|5371.86|5371.86|0
1646654590000|2022-03-07 12:03:10|5373.48|5373.48|5379.3|5379.3|5379.3|5379.3|5373.48|5373.48|0
1646654600000|2022-03-07 12:03:20|5378.33|5378.33|5383.67|5383.67|5383.67|5383.67|5378.33|5378.33|0
1646654610000|2022-03-07 12:03:30|5385.44|5385.44|5384.96|5384.96|5385.44|5385.44|5383.67|5383.67|0
1646654620000|2022-03-07 12:03:40|5384.31|5384.31|5382.69|5382.69|5384.31|5384.31|5382.69|5382.69|0
1646654630000|2022-03-07 12:03:50|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1646654650000|2022-03-07 12:04:10|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1646654660000|2022-03-07 12:04:20|5388.03|5388.03|5389.81|5389.81|5389.81|5389.81|5384.47|5384.47|0
1646654690000|2022-03-07 12:04:50|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|0
1646654710000|2022-03-07 12:05:10|5389.81|5389.81|5392.08|5392.08|5392.08|5392.08|5388.03|5388.03|0
1646654720000|2022-03-07 12:05:20|5390.3|5390.3|5389|5389|5390.3|5390.3|5389|5389|0
1646654730000|2022-03-07 12:05:30|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|0
1646654740000|2022-03-07 12:05:40|5393.05|5393.05|5390.3|5390.3|5393.05|5393.05|5390.3|5390.3|0
1646654750000|2022-03-07 12:05:50|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|0
1646654760000|2022-03-07 12:06:00|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|0
1646654790000|2022-03-07 12:06:30|5394.99|5394.99|5398.54|5398.54|5398.54|5398.54|5394.99|5394.99|0
1646654800000|2022-03-07 12:06:40|5400.48|5400.48|5400.65|5400.65|5403.89|5403.89|5400|5400|0
1646654810000|2022-03-07 12:06:50|5401.62|5401.62|5400.97|5400.97|5403.56|5403.56|5400.97|5400.97|0
1646654820000|2022-03-07 12:07:00|5402.75|5402.75|5401.13|5401.13|5404.69|5404.69|5401.13|5401.13|0
1646654840000|2022-03-07 12:07:20|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|0
1646654850000|2022-03-07 12:07:30|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1646654880000|2022-03-07 12:08:00|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|0
1646654900000|2022-03-07 12:08:20|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|0
1646654910000|2022-03-07 12:08:30|5402.26|5402.26|5402.91|5402.91|5402.91|5402.91|5401.62|5401.62|0
1646654920000|2022-03-07 12:08:40|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|0
1646654940000|2022-03-07 12:09:00|5405.5|5405.5|5407.12|5407.12|5407.12|5407.12|5405.5|5405.5|0
1646654950000|2022-03-07 12:09:10|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1646654960000|2022-03-07 12:09:20|5407.12|5407.12|5409.06|5409.06|5409.06|5409.06|5407.12|5407.12|0
1646654980000|2022-03-07 12:09:40|5407.28|5407.28|5405.5|5405.5|5407.28|5407.28|5405.5|5405.5|0
1646654990000|2022-03-07 12:09:50|5410.03|5410.03|5408.74|5408.74|5410.03|5410.03|5408.74|5408.74|0
1646655000000|2022-03-07 12:10:00|5408.09|5408.09|5410.36|5410.36|5410.36|5410.36|5408.09|5408.09|0
1646655010000|2022-03-07 12:10:10|5411.33|5411.33|5408.09|5408.09|5411.33|5411.33|5408.09|5408.09|0
1646655020000|2022-03-07 12:10:20|5408.41|5408.41|5410.03|5410.03|5410.03|5410.03|5408.41|5408.41|0
1646655030000|2022-03-07 12:10:30|5407.77|5407.77|5411|5411|5411|5411|5407.77|5407.77|0
1646655060000|2022-03-07 12:11:00|5409.23|5409.23|5405.02|5405.02|5409.23|5409.23|5405.02|5405.02|0
1646655080000|2022-03-07 12:11:20|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|0
1646655090000|2022-03-07 12:11:30|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|0
1646655140000|2022-03-07 12:12:20|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|0
1646655150000|2022-03-07 12:12:30|5398.71|5398.71|5403.24|5403.24|5403.24|5403.24|5396.93|5396.93|0
1646655160000|2022-03-07 12:12:40|5405.02|5405.02|5407.61|5407.61|5407.61|5407.61|5405.02|5405.02|0
1646655170000|2022-03-07 12:12:50|5406.64|5406.64|5412.46|5412.46|5412.46|5412.46|5406.64|5406.64|0
1646655180000|2022-03-07 12:13:00|5411.16|5411.16|5409.55|5409.55|5412.78|5412.78|5409.55|5409.55|0
1646655190000|2022-03-07 12:13:10|5408.9|5408.9|5409.55|5409.55|5412.46|5412.46|5408.9|5408.9|0
1646655200000|2022-03-07 12:13:20|5408.57|5408.57|5408.09|5408.09|5410.84|5410.84|5406.47|5406.47|0
1646655260000|2022-03-07 12:14:20|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1646655300000|2022-03-07 12:15:00|5405.66|5405.66|5407.44|5407.44|5407.44|5407.44|5405.66|5405.66|0
1646655310000|2022-03-07 12:15:10|5409.22|5409.22|5411|5411|5411|5411|5409.22|5409.22|0
1646655350000|2022-03-07 12:15:50|5409.22|5409.22|5412.78|5412.78|5412.78|5412.78|5409.22|5409.22|0
1646655370000|2022-03-07 12:16:10|5411|5411|5411|5411|5411|5411|5411|5411|0
1646655390000|2022-03-07 12:16:30|5412.78|5412.78|5414.55|5414.55|5414.55|5414.55|5412.78|5412.78|0
1646655420000|2022-03-07 12:17:00|5415.85|5415.85|5417.63|5417.63|5417.63|5417.63|5415.85|5415.85|0
1646655430000|2022-03-07 12:17:10|5415.85|5415.85|5415.85|5415.85|5415.85|5415.85|5415.85|5415.85|0
1646655470000|2022-03-07 12:17:50|5415.2|5415.2|5416.98|5416.98|5416.98|5416.98|5415.2|5415.2|0
1646655490000|2022-03-07 12:18:10|5417.95|5417.95|5413.75|5413.75|5417.95|5417.95|5413.75|5413.75|0
1646655530000|2022-03-07 12:18:50|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1646655540000|2022-03-07 12:19:00|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|0
1646655570000|2022-03-07 12:19:30|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1646655580000|2022-03-07 12:19:40|5425.23|5425.23|5427.01|5427.01|5427.01|5427.01|5425.23|5425.23|0
1646655590000|2022-03-07 12:19:50|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|0
1646655600000|2022-03-07 12:20:00|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|0
1646655620000|2022-03-07 12:20:20|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1646655630000|2022-03-07 12:20:30|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1646655650000|2022-03-07 12:20:50|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|0
1646655680000|2022-03-07 12:21:20|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|0
1646655710000|2022-03-07 12:21:50|5434.61|5434.61|5432.83|5432.83|5434.61|5434.61|5432.83|5432.83|0
1646655720000|2022-03-07 12:22:00|5431.05|5431.05|5426.36|5426.36|5431.05|5431.05|5426.36|5426.36|0
1646655740000|2022-03-07 12:22:20|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1646655750000|2022-03-07 12:22:30|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1646655760000|2022-03-07 12:22:40|5425.07|5425.07|5426.85|5426.85|5426.85|5426.85|5425.07|5425.07|0
1646655770000|2022-03-07 12:22:50|5428.46|5428.46|5429.44|5429.44|5429.44|5429.44|5428.46|5428.46|0
1646655790000|2022-03-07 12:23:10|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|0
1646655810000|2022-03-07 12:23:30|5432.99|5432.99|5429.44|5429.44|5432.99|5432.99|5429.44|5429.44|0
1646655830000|2022-03-07 12:23:50|5429.76|5429.76|5426.2|5426.2|5429.76|5429.76|5426.2|5426.2|0
1646655840000|2022-03-07 12:24:00|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1646655850000|2022-03-07 12:24:10|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1646655880000|2022-03-07 12:24:40|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1646655920000|2022-03-07 12:25:20|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1646655950000|2022-03-07 12:25:50|5422.8|5422.8|5423.78|5423.78|5423.78|5423.78|5422.8|5422.8|0
1646655970000|2022-03-07 12:26:10|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1646655980000|2022-03-07 12:26:20|5424.91|5424.91|5423.13|5423.13|5424.91|5424.91|5423.13|5423.13|0
1646656000000|2022-03-07 12:26:40|5422.8|5422.8|5417.47|5417.47|5422.8|5422.8|5415.85|5415.85|0
1646656030000|2022-03-07 12:27:10|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|0
1646656050000|2022-03-07 12:27:30|5419.25|5419.25|5417.47|5417.47|5419.25|5419.25|5417.47|5417.47|0
1646656060000|2022-03-07 12:27:40|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|5418.76|0
1646656070000|2022-03-07 12:27:50|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1646656080000|2022-03-07 12:28:00|5421.35|5421.35|5419.57|5419.57|5421.35|5421.35|5419.57|5419.57|0
1646656090000|2022-03-07 12:28:10|5421.35|5421.35|5424.91|5424.91|5424.91|5424.91|5421.35|5421.35|0
1646656100000|2022-03-07 12:28:20|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1646656120000|2022-03-07 12:28:40|5427.01|5427.01|5428.95|5428.95|5428.95|5428.95|5427.01|5427.01|0
1646656130000|2022-03-07 12:28:50|5430.73|5430.73|5431.05|5431.05|5431.05|5431.05|5430.73|5430.73|0
1646656140000|2022-03-07 12:29:00|5434.61|5434.61|5433.96|5433.96|5434.61|5434.61|5433.96|5433.96|0
1646656180000|2022-03-07 12:29:40|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1646656200000|2022-03-07 12:30:00|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646656220000|2022-03-07 12:30:20|5431.38|5431.38|5429.6|5429.6|5431.38|5431.38|5429.6|5429.6|0
1646656250000|2022-03-07 12:30:50|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1646656270000|2022-03-07 12:31:10|5433.16|5433.16|5431.38|5431.38|5433.16|5433.16|5431.38|5431.38|0
1646656310000|2022-03-07 12:31:50|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646656340000|2022-03-07 12:32:20|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1646656350000|2022-03-07 12:32:30|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|0
1646656400000|2022-03-07 12:33:20|5432.83|5432.83|5427.5|5427.5|5432.83|5432.83|5427.5|5427.5|0
1646656410000|2022-03-07 12:33:30|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1646656420000|2022-03-07 12:33:40|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|0
1646656430000|2022-03-07 12:33:50|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1646656460000|2022-03-07 12:34:20|5432.83|5432.83|5436.39|5436.39|5436.39|5436.39|5432.83|5432.83|0
1646656480000|2022-03-07 12:34:40|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.39|5436.39|0
1646656500000|2022-03-07 12:35:00|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646656520000|2022-03-07 12:35:20|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1646656540000|2022-03-07 12:35:40|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646656550000|2022-03-07 12:35:50|5433.48|5433.48|5433.16|5433.16|5433.8|5433.8|5433.16|5433.16|0
1646656600000|2022-03-07 12:36:40|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1646656640000|2022-03-07 12:37:20|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|5434.93|0
1646656710000|2022-03-07 12:38:30|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1646656730000|2022-03-07 12:38:50|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646656740000|2022-03-07 12:39:00|5431.38|5431.38|5429.6|5429.6|5431.38|5431.38|5429.6|5429.6|0
1646656750000|2022-03-07 12:39:10|5428.3|5428.3|5426.53|5426.53|5428.3|5428.3|5426.53|5426.53|0
1646656780000|2022-03-07 12:39:40|5425.23|5425.23|5423.45|5423.45|5425.23|5425.23|5423.45|5423.45|0
1646656800000|2022-03-07 12:40:00|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1646656810000|2022-03-07 12:40:10|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1646656830000|2022-03-07 12:40:30|5419.25|5419.25|5413.91|5413.91|5419.25|5419.25|5413.91|5413.91|0
1646656850000|2022-03-07 12:40:50|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|0
1646656860000|2022-03-07 12:41:00|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|0
1646656950000|2022-03-07 12:42:30|5421.67|5421.67|5418.12|5418.12|5421.67|5421.67|5418.12|5418.12|0
1646656960000|2022-03-07 12:42:40|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1646656970000|2022-03-07 12:42:50|5418.12|5418.12|5423.45|5423.45|5423.45|5423.45|5418.12|5418.12|0
1646656990000|2022-03-07 12:43:10|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1646657000000|2022-03-07 12:43:20|5425.88|5425.88|5423.45|5423.45|5425.88|5425.88|5423.45|5423.45|0
1646657010000|2022-03-07 12:43:30|5424.1|5424.1|5424.42|5424.42|5424.42|5424.42|5424.1|5424.1|0
1646657030000|2022-03-07 12:43:50|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1646657060000|2022-03-07 12:44:20|5425.07|5425.07|5424.75|5424.75|5425.07|5425.07|5424.75|5424.75|0
1646657070000|2022-03-07 12:44:30|5424.42|5424.42|5422.64|5422.64|5424.42|5424.42|5422.64|5422.64|0
1646657090000|2022-03-07 12:44:50|5422.32|5422.32|5422.32|5422.32|5422.64|5422.64|5422.32|5422.32|0
1646657150000|2022-03-07 12:45:50|5420.54|5420.54|5416.66|5416.66|5420.54|5420.54|5416.66|5416.66|0
1646657160000|2022-03-07 12:46:00|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1646657180000|2022-03-07 12:46:20|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|5416.66|0
1646657190000|2022-03-07 12:46:30|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|0
1646657200000|2022-03-07 12:46:40|5413.91|5413.91|5413.91|5413.91|5414.23|5414.23|5412.13|5412.13|0
1646657220000|2022-03-07 12:47:00|5414.23|5414.23|5410.68|5410.68|5414.56|5414.56|5410.68|5410.68|0
1646657230000|2022-03-07 12:47:10|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1646657240000|2022-03-07 12:47:20|5409.06|5409.06|5407.28|5407.28|5409.06|5409.06|5407.28|5407.28|0
1646657280000|2022-03-07 12:48:00|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|5405.5|0
1646657290000|2022-03-07 12:48:10|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|0
1646657310000|2022-03-07 12:48:30|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|0
1646657320000|2022-03-07 12:48:40|5405.5|5405.5|5403.72|5403.72|5405.5|5405.5|5403.72|5403.72|0
1646657350000|2022-03-07 12:49:10|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|5402.75|0
1646657380000|2022-03-07 12:49:40|5402.1|5402.1|5400.32|5400.32|5402.1|5402.1|5400.32|5400.32|0
1646657390000|2022-03-07 12:49:50|5399.35|5399.35|5397.57|5397.57|5399.35|5399.35|5397.57|5397.57|0
1646657400000|2022-03-07 12:50:00|5398.55|5398.55|5399.84|5399.84|5399.84|5399.84|5398.55|5398.55|0
1646657410000|2022-03-07 12:50:10|5400.81|5400.81|5400.81|5400.81|5402.59|5402.59|5400.81|5400.81|0
1646657420000|2022-03-07 12:50:20|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|0
1646657450000|2022-03-07 12:50:50|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1646657460000|2022-03-07 12:51:00|5406.15|5406.15|5408.74|5408.74|5409.06|5409.06|5406.15|5406.15|0
1646657470000|2022-03-07 12:51:10|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1646657500000|2022-03-07 12:51:40|5409.71|5409.71|5407.61|5407.61|5409.71|5409.71|5407.61|5407.61|0
1646657540000|2022-03-07 12:52:20|5406.96|5406.96|5407.93|5407.93|5407.93|5407.93|5406.96|5406.96|0
1646657550000|2022-03-07 12:52:30|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1646657570000|2022-03-07 12:52:50|5407.93|5407.93|5407.93|5407.93|5409.71|5409.71|5407.93|5407.93|0
1646657580000|2022-03-07 12:53:00|5413.27|5413.27|5413.27|5413.27|5415.05|5415.05|5413.27|5413.27|0
1646657600000|2022-03-07 12:53:20|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1646657610000|2022-03-07 12:53:30|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|0
1646657700000|2022-03-07 12:55:00|5416.5|5416.5|5414.72|5414.72|5416.5|5416.5|5414.72|5414.72|0
1646657740000|2022-03-07 12:55:40|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|0
1646657760000|2022-03-07 12:56:00|5421.84|5421.84|5420.38|5420.38|5421.84|5421.84|5420.06|5420.06|0
1646657770000|2022-03-07 12:56:10|5418.6|5418.6|5416.82|5416.82|5418.6|5418.6|5416.82|5416.82|0
1646657790000|2022-03-07 12:56:30|5415.05|5415.05|5415.37|5415.37|5415.37|5415.37|5415.05|5415.05|0
1646657810000|2022-03-07 12:56:50|5414.07|5414.07|5413.75|5413.75|5414.72|5414.72|5413.75|5413.75|0
1646657820000|2022-03-07 12:57:00|5415.05|5415.05|5406.48|5406.48|5415.05|5415.05|5406.48|5406.48|0
1646657840000|2022-03-07 12:57:20|5410.03|5410.03|5408.9|5408.9|5412.46|5412.46|5408.9|5408.9|0
1646657850000|2022-03-07 12:57:30|5409.23|5409.23|5407.77|5407.77|5409.87|5409.87|5407.77|5407.77|0
1646657870000|2022-03-07 12:57:50|5408.74|5408.74|5409.39|5409.39|5409.39|5409.39|5408.74|5408.74|0
1646657880000|2022-03-07 12:58:00|5410.68|5410.68|5412.63|5412.63|5412.63|5412.63|5410.68|5410.68|0
1646657890000|2022-03-07 12:58:10|5411.33|5411.33|5408.42|5408.42|5411.98|5411.98|5408.42|5408.42|0
1646657900000|2022-03-07 12:58:20|5410.2|5410.2|5410.85|5410.85|5410.85|5410.85|5410.2|5410.2|0
1646657910000|2022-03-07 12:58:30|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|0
1646657920000|2022-03-07 12:58:40|5408.1|5408.1|5407.77|5407.77|5408.1|5408.1|5407.77|5407.77|0
1646657930000|2022-03-07 12:58:50|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|5408.42|0
1646657940000|2022-03-07 12:59:00|5409.39|5409.39|5410.04|5410.04|5413.6|5413.6|5409.39|5409.39|0
1646657960000|2022-03-07 12:59:20|5413.6|5413.6|5412.14|5412.14|5413.6|5413.6|5411.17|5411.17|0
1646657970000|2022-03-07 12:59:30|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1646658000000|2022-03-07 13:00:00|5411.01|5411.01|5419.9|5419.9|5419.9|5419.9|5411.01|5411.01|0
1646658010000|2022-03-07 13:00:10|5418.13|5418.13|5418.77|5418.77|5418.77|5418.77|5417.8|5417.8|0
1646658020000|2022-03-07 13:00:20|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|0
1646658030000|2022-03-07 13:00:30|5418.13|5418.13|5417.8|5417.8|5418.13|5418.13|5417.8|5417.8|0
1646658040000|2022-03-07 13:00:40|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1646658060000|2022-03-07 13:01:00|5419.26|5419.26|5421.04|5421.04|5421.04|5421.04|5419.26|5419.26|0
1646658070000|2022-03-07 13:01:10|5421.36|5421.36|5421.04|5421.04|5421.36|5421.36|5421.04|5421.04|0
1646658080000|2022-03-07 13:01:20|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1646658100000|2022-03-07 13:01:40|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1646658110000|2022-03-07 13:01:50|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1646658140000|2022-03-07 13:02:20|5425.24|5425.24|5425.24|5425.24|5426.54|5426.54|5425.24|5425.24|0
1646658150000|2022-03-07 13:02:30|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1646658170000|2022-03-07 13:02:50|5426.21|5426.21|5427.51|5427.51|5427.51|5427.51|5426.21|5426.21|0
1646658180000|2022-03-07 13:03:00|5428.15|5428.15|5427.18|5427.18|5428.15|5428.15|5427.18|5427.18|0
1646658190000|2022-03-07 13:03:10|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1646658200000|2022-03-07 13:03:20|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|0
1646658210000|2022-03-07 13:03:30|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1646658220000|2022-03-07 13:03:40|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|0
1646658250000|2022-03-07 13:04:10|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1646658290000|2022-03-07 13:04:50|5423.62|5423.62|5423.95|5423.95|5423.95|5423.95|5423.62|5423.62|0
1646658330000|2022-03-07 13:05:30|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1646658340000|2022-03-07 13:05:40|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1646658360000|2022-03-07 13:06:00|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|5426.86|0
1646658370000|2022-03-07 13:06:10|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1646658410000|2022-03-07 13:06:50|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1646658440000|2022-03-07 13:07:20|5425.24|5425.24|5424.91|5424.91|5425.24|5425.24|5424.91|5424.91|0
1646658460000|2022-03-07 13:07:40|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1646658490000|2022-03-07 13:08:10|5428.15|5428.15|5427.82|5427.82|5428.15|5428.15|5427.82|5427.82|0
1646658500000|2022-03-07 13:08:20|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1646658520000|2022-03-07 13:08:40|5427.82|5427.82|5430.57|5430.57|5430.57|5430.57|5427.82|5427.82|0
1646658530000|2022-03-07 13:08:50|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1646658550000|2022-03-07 13:09:10|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1646658560000|2022-03-07 13:09:20|5429.12|5429.12|5428.79|5428.79|5429.12|5429.12|5428.79|5428.79|0
1646658570000|2022-03-07 13:09:30|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|0
1646658580000|2022-03-07 13:09:40|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1646658590000|2022-03-07 13:09:50|5432.52|5432.52|5429.93|5429.93|5433.49|5433.49|5429.93|5429.93|0
1646658620000|2022-03-07 13:10:20|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|0
1646658640000|2022-03-07 13:10:40|5431.54|5431.54|5431.87|5431.87|5431.87|5431.87|5431.54|5431.54|0
1646658650000|2022-03-07 13:10:50|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|0
1646658690000|2022-03-07 13:11:30|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1646658710000|2022-03-07 13:11:50|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|0
1646658720000|2022-03-07 13:12:00|5433.32|5433.32|5433|5433|5433.32|5433.32|5433|5433|0
1646658740000|2022-03-07 13:12:20|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1646658800000|2022-03-07 13:13:20|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|0
1646658830000|2022-03-07 13:13:50|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|0
1646658840000|2022-03-07 13:14:00|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1646658850000|2022-03-07 13:14:10|5436.72|5436.72|5436.72|5436.72|5438.5|5438.5|5436.72|5436.72|0
1646658860000|2022-03-07 13:14:20|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1646658920000|2022-03-07 13:15:20|5430.74|5430.74|5431.06|5431.06|5431.06|5431.06|5430.74|5430.74|0
1646658950000|2022-03-07 13:15:50|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|0
1646658960000|2022-03-07 13:16:00|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1646658970000|2022-03-07 13:16:10|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1646658990000|2022-03-07 13:16:30|5425.72|5425.72|5422.17|5422.17|5425.72|5425.72|5422.17|5422.17|0
1646659000000|2022-03-07 13:16:40|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1646659010000|2022-03-07 13:16:50|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1646659020000|2022-03-07 13:17:00|5428.96|5428.96|5429.61|5429.61|5429.61|5429.61|5428.96|5428.96|0
1646659080000|2022-03-07 13:18:00|5428.63|5428.63|5427.99|5427.99|5428.63|5428.63|5427.99|5427.99|0
1646659140000|2022-03-07 13:19:00|5426.21|5426.21|5422.65|5422.65|5426.21|5426.21|5422.65|5422.65|0
1646659170000|2022-03-07 13:19:30|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1646659180000|2022-03-07 13:19:40|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|0
1646659190000|2022-03-07 13:19:50|5424.91|5424.91|5424.27|5424.27|5424.91|5424.91|5424.27|5424.27|0
1646659200000|2022-03-07 13:20:00|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|0
1646659220000|2022-03-07 13:20:20|5426.37|5426.37|5426.04|5426.04|5426.37|5426.37|5426.04|5426.04|0
1646659250000|2022-03-07 13:20:50|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1646659290000|2022-03-07 13:21:30|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1646659300000|2022-03-07 13:21:40|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1646659340000|2022-03-07 13:22:20|5427.18|5427.18|5427.82|5427.82|5427.82|5427.82|5427.18|5427.18|0
1646659350000|2022-03-07 13:22:30|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1646659420000|2022-03-07 13:23:40|5427.18|5427.18|5428.95|5428.95|5428.95|5428.95|5427.18|5427.18|0
1646659430000|2022-03-07 13:23:50|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1646659440000|2022-03-07 13:24:00|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1646659460000|2022-03-07 13:24:20|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|0
1646659490000|2022-03-07 13:24:50|5434.61|5434.61|5436.07|5436.07|5436.07|5436.07|5434.29|5434.29|0
1646659520000|2022-03-07 13:25:20|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1646659530000|2022-03-07 13:25:30|5433.64|5433.64|5431.22|5431.22|5433.64|5433.64|5431.22|5431.22|0
1646659580000|2022-03-07 13:26:20|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1646659590000|2022-03-07 13:26:30|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|0
1646659600000|2022-03-07 13:26:40|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1646659630000|2022-03-07 13:27:10|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1646659640000|2022-03-07 13:27:20|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|0
1646659700000|2022-03-07 13:28:20|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1646659730000|2022-03-07 13:28:50|5429.76|5429.76|5430.41|5430.41|5430.41|5430.41|5429.76|5429.76|0
1646659770000|2022-03-07 13:29:30|5428.63|5428.63|5427.98|5427.98|5428.63|5428.63|5427.98|5427.98|0
1646659780000|2022-03-07 13:29:40|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1646659800000|2022-03-07 13:30:00|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1646659820000|2022-03-07 13:30:20|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1646659870000|2022-03-07 13:31:10|5427.98|5427.98|5431.54|5431.54|5433.32|5433.32|5427.98|5427.98|0
1646659930000|2022-03-07 13:32:10|5429.76|5429.76|5431.54|5431.54|5433.32|5433.32|5429.76|5429.76|0
1646659940000|2022-03-07 13:32:20|5429.76|5429.76|5429.44|5429.44|5429.76|5429.76|5429.44|5429.44|0
1646659970000|2022-03-07 13:32:50|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1646660020000|2022-03-07 13:33:40|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1646660030000|2022-03-07 13:33:50|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1646660070000|2022-03-07 13:34:30|5424.75|5424.75|5422.97|5422.97|5424.75|5424.75|5421.19|5421.19|0
1646660090000|2022-03-07 13:34:50|5423.29|5423.29|5424.26|5424.26|5424.26|5424.26|5423.29|5423.29|0
1646660110000|2022-03-07 13:35:10|5426.04|5426.04|5422.48|5422.48|5426.04|5426.04|5422.48|5422.48|0
1646660120000|2022-03-07 13:35:20|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1646660130000|2022-03-07 13:35:30|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|0
1646660140000|2022-03-07 13:35:40|5415.37|5415.37|5416.02|5416.02|5416.02|5416.02|5415.37|5415.37|0
1646660150000|2022-03-07 13:35:50|5414.72|5414.72|5416.18|5416.18|5416.18|5416.18|5414.4|5414.4|0
1646660160000|2022-03-07 13:36:00|5417.8|5417.8|5418.12|5418.12|5418.12|5418.12|5417.8|5417.8|0
1646660170000|2022-03-07 13:36:10|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|0
1646660180000|2022-03-07 13:36:20|5419.57|5419.57|5417.8|5417.8|5419.57|5419.57|5417.8|5417.8|0
1646660190000|2022-03-07 13:36:30|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|5414.24|5414.24|0
1646660200000|2022-03-07 13:36:40|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|0
1646660230000|2022-03-07 13:37:10|5413.27|5413.27|5412.62|5412.62|5413.27|5413.27|5412.62|5412.62|0
1646660250000|2022-03-07 13:37:30|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1646660280000|2022-03-07 13:38:00|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1646660320000|2022-03-07 13:38:40|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1646660370000|2022-03-07 13:39:30|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1646660430000|2022-03-07 13:40:30|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1646660440000|2022-03-07 13:40:40|5415.05|5415.05|5411.49|5411.49|5415.05|5415.05|5411.49|5411.49|0
1646660450000|2022-03-07 13:40:50|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1646660460000|2022-03-07 13:41:00|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|0
1646660470000|2022-03-07 13:41:10|5404.86|5404.86|5404.86|5404.86|5404.86|5404.86|5404.86|5404.86|0
1646660500000|2022-03-07 13:41:40|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1646660510000|2022-03-07 13:41:50|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1646660540000|2022-03-07 13:42:20|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5408.41|5408.41|0
1646660550000|2022-03-07 13:42:30|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1646660600000|2022-03-07 13:43:20|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1646660620000|2022-03-07 13:43:40|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|0
1646660640000|2022-03-07 13:44:00|5408.9|5408.9|5408.57|5408.57|5408.9|5408.9|5408.57|5408.57|0
1646660760000|2022-03-07 13:46:00|5409.55|5409.55|5411.97|5411.97|5411.97|5411.97|5409.55|5409.55|0
1646660770000|2022-03-07 13:46:10|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|0
1646660800000|2022-03-07 13:46:40|5414.72|5414.72|5411.16|5411.16|5414.72|5414.72|5411.16|5411.16|0
1646660820000|2022-03-07 13:47:00|5410.19|5410.19|5415.53|5415.53|5415.53|5415.53|5410.19|5410.19|0
1646660830000|2022-03-07 13:47:10|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|0
1646660840000|2022-03-07 13:47:20|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1646660890000|2022-03-07 13:48:10|5414.72|5414.72|5416.5|5416.5|5416.5|5416.5|5414.72|5414.72|0
1646660920000|2022-03-07 13:48:40|5420.06|5420.06|5418.6|5418.6|5420.38|5420.38|5418.6|5418.6|0
1646660930000|2022-03-07 13:48:50|5418.28|5418.28|5418.6|5418.6|5418.6|5418.6|5418.28|5418.28|0
1646660940000|2022-03-07 13:49:00|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|0
1646660950000|2022-03-07 13:49:10|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1646660980000|2022-03-07 13:49:40|5421.35|5421.35|5420.87|5420.87|5426.2|5426.2|5420.87|5420.87|0
1646661010000|2022-03-07 13:50:10|5420.22|5420.22|5422|5422|5422|5422|5420.22|5420.22|0
1646661020000|2022-03-07 13:50:20|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|0
1646661060000|2022-03-07 13:51:00|5418.44|5418.44|5416.66|5416.66|5418.44|5418.44|5416.66|5416.66|0
1646661080000|2022-03-07 13:51:20|5414.89|5414.89|5413.11|5413.11|5414.89|5414.89|5413.11|5413.11|0
1646661090000|2022-03-07 13:51:30|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1646661110000|2022-03-07 13:51:50|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1646661120000|2022-03-07 13:52:00|5409.06|5409.06|5410.84|5410.84|5410.84|5410.84|5409.06|5409.06|0
1646661130000|2022-03-07 13:52:10|5411.49|5411.49|5413.27|5413.27|5413.27|5413.27|5411.49|5411.49|0
1646661170000|2022-03-07 13:52:50|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1646661180000|2022-03-07 13:53:00|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|0
1646661190000|2022-03-07 13:53:10|5415.69|5415.69|5417.47|5417.47|5417.47|5417.47|5415.69|5415.69|0
1646661200000|2022-03-07 13:53:20|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|0
1646661220000|2022-03-07 13:53:40|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1646661260000|2022-03-07 13:54:20|5414.07|5414.07|5414.4|5414.4|5414.4|5414.4|5414.07|5414.07|0
1646661280000|2022-03-07 13:54:40|5412.62|5412.62|5412.62|5412.62|5414.4|5414.4|5412.62|5412.62|0
1646661290000|2022-03-07 13:54:50|5413.27|5413.27|5411.49|5411.49|5413.27|5413.27|5411.49|5411.49|0
1646661360000|2022-03-07 13:56:00|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|0
1646661380000|2022-03-07 13:56:20|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1646661390000|2022-03-07 13:56:30|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|0
1646661420000|2022-03-07 13:57:00|5412.3|5412.3|5413.27|5413.27|5415.05|5415.05|5412.3|5412.3|0
1646661430000|2022-03-07 13:57:10|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1646661440000|2022-03-07 13:57:20|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1646661470000|2022-03-07 13:57:50|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|5412.94|0
1646661500000|2022-03-07 13:58:20|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1646661540000|2022-03-07 13:59:00|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1646661570000|2022-03-07 13:59:30|5402.27|5402.27|5401.62|5401.62|5402.27|5402.27|5401.62|5401.62|0
1646661620000|2022-03-07 14:00:20|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|0
1646661640000|2022-03-07 14:00:40|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|0
1646661670000|2022-03-07 14:01:10|5398.39|5398.39|5396.61|5396.61|5398.39|5398.39|5396.61|5396.61|0
1646661680000|2022-03-07 14:01:20|5394.83|5394.83|5393.05|5393.05|5394.83|5394.83|5393.05|5393.05|0
1646661690000|2022-03-07 14:01:30|5392.08|5392.08|5386.75|5386.75|5392.08|5392.08|5386.75|5386.75|0
1646661700000|2022-03-07 14:01:40|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|0
1646661710000|2022-03-07 14:01:50|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1646661720000|2022-03-07 14:02:00|5388.52|5388.52|5394.83|5394.83|5394.83|5394.83|5388.52|5388.52|0
1646661740000|2022-03-07 14:02:20|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|0
1646661790000|2022-03-07 14:03:10|5397.26|5397.26|5400.82|5400.82|5400.82|5400.82|5397.26|5397.26|0
1646661800000|2022-03-07 14:03:20|5402.11|5402.11|5403.89|5403.89|5403.89|5403.89|5402.11|5402.11|0
1646661810000|2022-03-07 14:03:30|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|5405.67|0
1646661820000|2022-03-07 14:03:40|5407.61|5407.61|5406.96|5406.96|5407.61|5407.61|5406.96|5406.96|0
1646661840000|2022-03-07 14:04:00|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1646661860000|2022-03-07 14:04:20|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|5413.27|0
1646661920000|2022-03-07 14:05:20|5415.05|5415.05|5412.46|5412.46|5415.05|5415.05|5411.49|5411.49|0
1646661930000|2022-03-07 14:05:30|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|0
1646661950000|2022-03-07 14:05:50|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5411.81|5411.81|0
1646661960000|2022-03-07 14:06:00|5415.37|5415.37|5414.72|5414.72|5415.37|5415.37|5414.72|5414.72|0
1646661970000|2022-03-07 14:06:10|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|0
1646661980000|2022-03-07 14:06:20|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|0
1646661990000|2022-03-07 14:06:30|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|0
1646662010000|2022-03-07 14:06:50|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|5417.15|0
1646662050000|2022-03-07 14:07:30|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|0
1646662060000|2022-03-07 14:07:40|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|0
1646662070000|2022-03-07 14:07:50|5421.36|5421.36|5419.58|5419.58|5421.36|5421.36|5419.58|5419.58|0
1646662080000|2022-03-07 14:08:00|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|0
1646662100000|2022-03-07 14:08:20|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|5419.58|0
1646662140000|2022-03-07 14:09:00|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|0
1646662170000|2022-03-07 14:09:30|5418.93|5418.93|5418.93|5418.93|5418.93|5418.93|5418.93|5418.93|0
1646662180000|2022-03-07 14:09:40|5419.25|5419.25|5419.58|5419.58|5419.58|5419.58|5419.25|5419.25|0
1646662190000|2022-03-07 14:09:50|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|0
1646662200000|2022-03-07 14:10:00|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|0
1646662210000|2022-03-07 14:10:10|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|0
1646662230000|2022-03-07 14:10:30|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|5421.2|0
1646662240000|2022-03-07 14:10:40|5419.09|5419.09|5417.31|5417.31|5419.09|5419.09|5417.31|5417.31|0
1646662250000|2022-03-07 14:10:50|5419.09|5419.09|5417.31|5417.31|5419.09|5419.09|5417.31|5417.31|0
1646662260000|2022-03-07 14:11:00|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1646662280000|2022-03-07 14:11:20|5422.65|5422.65|5423.3|5423.3|5423.3|5423.3|5422.65|5422.65|0
1646662290000|2022-03-07 14:11:30|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|5424.27|0
1646662340000|2022-03-07 14:12:20|5426.05|5426.05|5426.7|5426.7|5426.7|5426.7|5426.05|5426.05|0
1646662350000|2022-03-07 14:12:30|5424.92|5424.92|5423.14|5423.14|5424.92|5424.92|5423.14|5423.14|0
1646662370000|2022-03-07 14:12:50|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1646662380000|2022-03-07 14:13:00|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|0
1646662420000|2022-03-07 14:13:40|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1646662440000|2022-03-07 14:14:00|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1646662450000|2022-03-07 14:14:10|5427.02|5427.02|5426.7|5426.7|5427.02|5427.02|5426.7|5426.7|0
1646662460000|2022-03-07 14:14:20|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|0
1646662470000|2022-03-07 14:14:30|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1646662480000|2022-03-07 14:14:40|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1646662500000|2022-03-07 14:15:00|5428.15|5428.15|5426.37|5426.37|5428.15|5428.15|5426.37|5426.37|0
1646662510000|2022-03-07 14:15:10|5428.15|5428.15|5426.37|5426.37|5428.15|5428.15|5426.37|5426.37|0
1646662520000|2022-03-07 14:15:20|5424.59|5424.59|5422.81|5422.81|5424.59|5424.59|5422.81|5422.81|0
1646662530000|2022-03-07 14:15:30|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|0
1646662540000|2022-03-07 14:15:40|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1646662590000|2022-03-07 14:16:30|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1646662620000|2022-03-07 14:17:00|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1646662670000|2022-03-07 14:17:50|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1646662710000|2022-03-07 14:18:30|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1646662750000|2022-03-07 14:19:10|5425.72|5425.72|5429.93|5429.93|5429.93|5429.93|5425.72|5425.72|0
1646662770000|2022-03-07 14:19:30|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1646662780000|2022-03-07 14:19:40|5433|5433|5431.22|5431.22|5433|5433|5431.22|5431.22|0
1646662790000|2022-03-07 14:19:50|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1646662800000|2022-03-07 14:20:00|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5430.9|5430.9|0
1646662880000|2022-03-07 14:21:20|5436.24|5436.24|5445.13|5445.13|5445.13|5445.13|5436.24|5436.24|0
1646662890000|2022-03-07 14:21:30|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|0
1646662900000|2022-03-07 14:21:40|5441.57|5441.57|5443.35|5443.35|5443.35|5443.35|5441.57|5441.57|0
1646662910000|2022-03-07 14:21:50|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|0
1646662940000|2022-03-07 14:22:20|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|5443.35|0
1646663040000|2022-03-07 14:24:00|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5441.41|5441.41|0
1646663050000|2022-03-07 14:24:10|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1646663060000|2022-03-07 14:24:20|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1646663070000|2022-03-07 14:24:30|5441.09|5441.09|5438.66|5438.66|5441.09|5441.09|5438.66|5438.66|0
1646663090000|2022-03-07 14:24:50|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1646663120000|2022-03-07 14:25:20|5435.11|5435.11|5434.78|5434.78|5435.11|5435.11|5434.78|5434.78|0
1646663130000|2022-03-07 14:25:30|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|0
1646663190000|2022-03-07 14:26:30|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|5433.33|0
1646663260000|2022-03-07 14:27:40|5431.55|5431.55|5435.11|5435.11|5436.88|5436.88|5431.55|5431.55|0
1646663270000|2022-03-07 14:27:50|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|0
1646663280000|2022-03-07 14:28:00|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1646663310000|2022-03-07 14:28:30|5436.24|5436.24|5438.02|5438.02|5438.02|5438.02|5436.24|5436.24|0
1646663330000|2022-03-07 14:28:50|5439.47|5439.47|5444.81|5444.81|5444.81|5444.81|5439.47|5439.47|0
1646663340000|2022-03-07 14:29:00|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1646663350000|2022-03-07 14:29:10|5446.26|5446.26|5442.7|5442.7|5446.26|5446.26|5442.7|5442.7|0
1646663380000|2022-03-07 14:29:40|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|5442.38|0
1646663390000|2022-03-07 14:29:50|5444.16|5444.16|5445.94|5445.94|5447.72|5447.72|5444.16|5444.16|0
1646663400000|2022-03-07 14:30:00|5447.72|5447.72|5466.15|5466.15|5466.15|5466.15|5447.72|5447.72|0
1646663410000|2022-03-07 14:30:10|5467.93|5467.93|5462.59|5462.59|5467.93|5467.93|5462.59|5462.59|0
1646663420000|2022-03-07 14:30:20|5462.92|5462.92|5465.02|5465.02|5465.02|5465.02|5462.59|5462.59|0
1646663430000|2022-03-07 14:30:30|5465.67|5465.67|5463.89|5463.89|5465.67|5465.67|5463.89|5463.89|0
1646663440000|2022-03-07 14:30:40|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|5467.45|0
1646663450000|2022-03-07 14:30:50|5466.47|5466.47|5470.36|5470.36|5470.68|5470.68|5464.7|5464.7|0
1646663460000|2022-03-07 14:31:00|5473.91|5473.91|5473.59|5473.59|5474.24|5474.24|5473.59|5473.59|0
1646663470000|2022-03-07 14:31:10|5474.24|5474.24|5473.91|5473.91|5474.24|5474.24|5473.91|5473.91|0
1646663480000|2022-03-07 14:31:20|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1646663490000|2022-03-07 14:31:30|5473.27|5473.27|5472.62|5472.62|5473.27|5473.27|5472.62|5472.62|0
1646663500000|2022-03-07 14:31:40|5469.06|5469.06|5467.28|5467.28|5469.06|5469.06|5467.28|5467.28|0
1646663510000|2022-03-07 14:31:50|5467.61|5467.61|5467.61|5467.61|5468.58|5468.58|5467.61|5467.61|0
1646663520000|2022-03-07 14:32:00|5469.38|5469.38|5465.83|5465.83|5472.94|5472.94|5465.83|5465.83|0
1646663530000|2022-03-07 14:32:10|5465.18|5465.18|5468.74|5468.74|5468.74|5468.74|5465.18|5465.18|0
1646663540000|2022-03-07 14:32:20|5467.77|5467.77|5467.12|5467.12|5467.77|5467.77|5467.12|5467.12|0
1646663570000|2022-03-07 14:32:50|5468.9|5468.9|5468.9|5468.9|5468.9|5468.9|5468.9|5468.9|0
1646663580000|2022-03-07 14:33:00|5470.68|5470.68|5467.12|5467.12|5470.68|5470.68|5467.12|5467.12|0
1646663590000|2022-03-07 14:33:10|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1646663600000|2022-03-07 14:33:20|5463.4|5463.4|5458.06|5458.06|5463.4|5463.4|5456.28|5456.28|0
1646663610000|2022-03-07 14:33:30|5454.5|5454.5|5452.56|5452.56|5454.5|5454.5|5449|5449|0
1646663630000|2022-03-07 14:33:50|5449|5449|5449|5449|5449|5449|5443.67|5443.67|0
1646663640000|2022-03-07 14:34:00|5450.78|5450.78|5447.23|5447.23|5450.78|5450.78|5447.23|5447.23|0
1646663650000|2022-03-07 14:34:10|5449|5449|5449|5449|5449|5449|5445.45|5445.45|0
1646663660000|2022-03-07 14:34:20|5447.23|5447.23|5442.7|5442.7|5447.23|5447.23|5437.36|5437.36|0
1646663670000|2022-03-07 14:34:30|5439.14|5439.14|5440.92|5440.92|5440.92|5440.92|5439.14|5439.14|0
1646663680000|2022-03-07 14:34:40|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|0
1646663700000|2022-03-07 14:35:00|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|0
1646663720000|2022-03-07 14:35:20|5440.59|5440.59|5440.92|5440.92|5442.7|5442.7|5440.59|5440.59|0
1646663730000|2022-03-07 14:35:30|5442.7|5442.7|5440.92|5440.92|5442.7|5442.7|5440.92|5440.92|0
1646663740000|2022-03-07 14:35:40|5439.14|5439.14|5440.92|5440.92|5440.92|5440.92|5439.14|5439.14|0
1646663750000|2022-03-07 14:35:50|5444.48|5444.48|5446.25|5446.25|5446.25|5446.25|5444.48|5444.48|0
1646663760000|2022-03-07 14:36:00|5447.23|5447.23|5445.45|5445.45|5449|5449|5445.45|5445.45|0
1646663770000|2022-03-07 14:36:10|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|0
1646663790000|2022-03-07 14:36:30|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|0
1646663810000|2022-03-07 14:36:50|5449.17|5449.17|5447.39|5447.39|5449.17|5449.17|5447.39|5447.39|0
1646663830000|2022-03-07 14:37:10|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1646663860000|2022-03-07 14:37:40|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|0
1646663870000|2022-03-07 14:37:50|5449.17|5449.17|5448.84|5448.84|5449.17|5449.17|5448.84|5448.84|0
1646663880000|2022-03-07 14:38:00|5449.49|5449.49|5453.37|5453.37|5453.37|5453.37|5449.49|5449.49|0
1646663890000|2022-03-07 14:38:10|5454.02|5454.02|5454.34|5454.34|5454.34|5454.34|5454.02|5454.02|0
1646663920000|2022-03-07 14:38:40|5453.7|5453.7|5453.05|5453.05|5453.7|5453.7|5453.05|5453.05|0
1646663930000|2022-03-07 14:38:50|5452.73|5452.73|5454.5|5454.5|5454.5|5454.5|5452.73|5452.73|0
1646663940000|2022-03-07 14:39:00|5456.28|5456.28|5454.5|5454.5|5456.28|5456.28|5454.5|5454.5|0
1646663960000|2022-03-07 14:39:20|5455.15|5455.15|5462.27|5462.27|5462.27|5462.27|5455.15|5455.15|0
1646663980000|2022-03-07 14:39:40|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|0
1646664000000|2022-03-07 14:40:00|5464.69|5464.69|5461.14|5461.14|5464.69|5464.69|5461.14|5461.14|0
1646664010000|2022-03-07 14:40:10|5459.36|5459.36|5457.58|5457.58|5459.36|5459.36|5457.58|5457.58|0
1646664020000|2022-03-07 14:40:20|5456.93|5456.93|5455.15|5455.15|5456.93|5456.93|5455.15|5455.15|0
1646664040000|2022-03-07 14:40:40|5456.93|5456.93|5458.71|5458.71|5458.71|5458.71|5456.93|5456.93|0
1646664050000|2022-03-07 14:40:50|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1646664080000|2022-03-07 14:41:20|5456.93|5456.93|5456.93|5456.93|5458.71|5458.71|5456.93|5456.93|0
1646664090000|2022-03-07 14:41:30|5455.15|5455.15|5453.05|5453.05|5455.15|5455.15|5453.05|5453.05|0
1646664100000|2022-03-07 14:41:40|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1646664110000|2022-03-07 14:41:50|5449.49|5449.49|5447.71|5447.71|5449.49|5449.49|5447.71|5447.71|0
1646664120000|2022-03-07 14:42:00|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|0
1646664150000|2022-03-07 14:42:30|5444.32|5444.32|5442.54|5442.54|5444.32|5444.32|5442.54|5442.54|0
1646664170000|2022-03-07 14:42:50|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|5446.09|0
1646664180000|2022-03-07 14:43:00|5444.32|5444.32|5442.54|5442.54|5444.32|5444.32|5442.54|5442.54|0
1646664190000|2022-03-07 14:43:10|5440.76|5440.76|5444.32|5444.32|5444.32|5444.32|5440.76|5440.76|0
1646664200000|2022-03-07 14:43:20|5442.54|5442.54|5443.83|5443.83|5443.83|5443.83|5442.54|5442.54|0
1646664220000|2022-03-07 14:43:40|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|5442.05|0
1646664240000|2022-03-07 14:44:00|5441.41|5441.41|5441.08|5441.08|5441.41|5441.41|5441.08|5441.08|0
1646664250000|2022-03-07 14:44:10|5439.3|5439.3|5435.75|5435.75|5439.3|5439.3|5435.75|5435.75|0
1646664260000|2022-03-07 14:44:20|5439.3|5439.3|5440.11|5440.11|5441.08|5441.08|5439.3|5439.3|0
1646664290000|2022-03-07 14:44:50|5439.46|5439.46|5435.91|5435.91|5439.46|5439.46|5435.91|5435.91|0
1646664300000|2022-03-07 14:45:00|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1646664310000|2022-03-07 14:45:10|5439.46|5439.46|5440.11|5440.11|5440.11|5440.11|5439.46|5439.46|0
1646664320000|2022-03-07 14:45:20|5440.76|5440.76|5447.71|5447.71|5447.71|5447.71|5440.76|5440.76|0
1646664330000|2022-03-07 14:45:30|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1646664350000|2022-03-07 14:45:50|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5449.49|5449.49|0
1646664360000|2022-03-07 14:46:00|5449.49|5449.49|5445.93|5445.93|5449.49|5449.49|5445.93|5445.93|0
1646664370000|2022-03-07 14:46:10|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|0
1646664380000|2022-03-07 14:46:20|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|0
1646664400000|2022-03-07 14:46:40|5446.58|5446.58|5444.8|5444.8|5446.58|5446.58|5444.8|5444.8|0
1646664410000|2022-03-07 14:46:50|5445.45|5445.45|5445.13|5445.13|5445.45|5445.45|5445.13|5445.13|0
1646664420000|2022-03-07 14:47:00|5446.91|5446.91|5443.67|5443.67|5446.91|5446.91|5443.35|5443.35|0
1646664430000|2022-03-07 14:47:10|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|0
1646664450000|2022-03-07 14:47:30|5445.45|5445.45|5445.45|5445.45|5445.45|5445.45|5445.45|5445.45|0
1646664470000|2022-03-07 14:47:50|5444.8|5444.8|5441.25|5441.25|5444.8|5444.8|5441.25|5441.25|0
1646664490000|2022-03-07 14:48:10|5443.02|5443.02|5445.45|5445.45|5445.45|5445.45|5443.02|5443.02|0
1646664500000|2022-03-07 14:48:20|5447.23|5447.23|5445.45|5445.45|5447.23|5447.23|5445.45|5445.45|0
1646664510000|2022-03-07 14:48:30|5445.13|5445.13|5450.79|5450.79|5450.79|5450.79|5445.13|5445.13|0
1646664520000|2022-03-07 14:48:40|5451.43|5451.43|5450.63|5450.63|5452.41|5452.41|5450.63|5450.63|0
1646664530000|2022-03-07 14:48:50|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|0
1646664540000|2022-03-07 14:49:00|5447.07|5447.07|5444.8|5444.8|5447.07|5447.07|5444.8|5444.8|0
1646664550000|2022-03-07 14:49:10|5446.58|5446.58|5448.68|5448.68|5448.68|5448.68|5446.58|5446.58|0
1646664560000|2022-03-07 14:49:20|5446.91|5446.91|5445.13|5445.13|5446.91|5446.91|5445.13|5445.13|0
1646664570000|2022-03-07 14:49:30|5444.48|5444.48|5444.16|5444.16|5444.48|5444.48|5444.16|5444.16|0
1646664590000|2022-03-07 14:49:50|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|0
1646664620000|2022-03-07 14:50:20|5449.49|5449.49|5456.12|5456.12|5456.12|5456.12|5449.49|5449.49|0
1646664630000|2022-03-07 14:50:30|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5452.57|5452.57|0
1646664660000|2022-03-07 14:51:00|5452.57|5452.57|5456.12|5456.12|5456.12|5456.12|5452.57|5452.57|0
1646664670000|2022-03-07 14:51:10|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1646664680000|2022-03-07 14:51:20|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1646664700000|2022-03-07 14:51:40|5454.34|5454.34|5458.39|5458.39|5458.39|5458.39|5453.05|5453.05|0
1646664710000|2022-03-07 14:51:50|5459.36|5459.36|5464.53|5464.53|5465.18|5465.18|5459.36|5459.36|0
1646664720000|2022-03-07 14:52:00|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|0
1646664730000|2022-03-07 14:52:10|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1646664760000|2022-03-07 14:52:40|5466.64|5466.64|5464.86|5464.86|5466.64|5466.64|5464.86|5464.86|0
1646664770000|2022-03-07 14:52:50|5465.18|5465.18|5465.5|5465.5|5465.5|5465.5|5465.18|5465.18|0
1646664780000|2022-03-07 14:53:00|5465.18|5465.18|5468.74|5468.74|5468.74|5468.74|5465.18|5465.18|0
1646664790000|2022-03-07 14:53:10|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1646664810000|2022-03-07 14:53:30|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1646664840000|2022-03-07 14:54:00|5472.3|5472.3|5473.27|5473.27|5473.27|5473.27|5472.3|5472.3|0
1646664860000|2022-03-07 14:54:20|5473.59|5473.59|5472.94|5472.94|5473.59|5473.59|5472.94|5472.94|0
1646664910000|2022-03-07 14:55:10|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1646664920000|2022-03-07 14:55:20|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1646664950000|2022-03-07 14:55:50|5478.93|5478.93|5480.7|5480.7|5480.7|5480.7|5478.93|5478.93|0
1646664960000|2022-03-07 14:56:00|5482.48|5482.48|5481.19|5481.19|5482.48|5482.48|5481.19|5481.19|0
1646664970000|2022-03-07 14:56:10|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|0
1646664980000|2022-03-07 14:56:20|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|0
1646664990000|2022-03-07 14:56:30|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1646665010000|2022-03-07 14:56:50|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1646665020000|2022-03-07 14:57:00|5481.35|5481.35|5481.35|5481.35|5481.35|5481.35|5481.03|5481.03|0
1646665040000|2022-03-07 14:57:20|5479.57|5479.57|5477.79|5477.79|5479.57|5479.57|5477.79|5477.79|0
1646665060000|2022-03-07 14:57:40|5475.21|5475.21|5474.88|5474.88|5475.21|5475.21|5474.88|5474.88|0
1646665080000|2022-03-07 14:58:00|5473.1|5473.1|5471.32|5471.32|5473.1|5473.1|5471.32|5471.32|0
1646665090000|2022-03-07 14:58:10|5471|5471|5473.1|5473.1|5473.1|5473.1|5471|5471|0
1646665110000|2022-03-07 14:58:30|5469.55|5469.55|5467.77|5467.77|5469.55|5469.55|5467.77|5467.77|0
1646665120000|2022-03-07 14:58:40|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1646665130000|2022-03-07 14:58:50|5473.1|5473.1|5469.55|5469.55|5473.1|5473.1|5469.55|5469.55|0
1646665140000|2022-03-07 14:59:00|5466.15|5466.15|5465.82|5465.82|5466.15|5466.15|5465.82|5465.82|0
1646665200000|2022-03-07 15:00:00|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|5464.05|0
1646665230000|2022-03-07 15:00:30|5462.27|5462.27|5461.62|5461.62|5462.27|5462.27|5461.62|5461.62|0
1646665260000|2022-03-07 15:01:00|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1646665280000|2022-03-07 15:01:20|5459.19|5459.19|5460|5460|5460|5460|5456.44|5456.44|0
1646665300000|2022-03-07 15:01:40|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|0
1646665320000|2022-03-07 15:02:00|5454.66|5454.66|5454.02|5454.02|5454.66|5454.66|5454.02|5454.02|0
1646665330000|2022-03-07 15:02:10|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1646665340000|2022-03-07 15:02:20|5454.02|5454.02|5455.8|5455.8|5455.8|5455.8|5454.02|5454.02|0
1646665350000|2022-03-07 15:02:30|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1646665370000|2022-03-07 15:02:50|5457.25|5457.25|5457.57|5457.57|5457.57|5457.57|5457.25|5457.25|0
1646665380000|2022-03-07 15:03:00|5458.22|5458.22|5460|5460|5460|5460|5458.22|5458.22|0
1646665400000|2022-03-07 15:03:20|5458.22|5458.22|5454.34|5454.34|5458.22|5458.22|5454.34|5454.34|0
1646665430000|2022-03-07 15:03:50|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1646665460000|2022-03-07 15:04:20|5455.8|5455.8|5457.57|5457.57|5457.57|5457.57|5455.8|5455.8|0
1646665470000|2022-03-07 15:04:30|5455.8|5455.8|5454.66|5454.66|5456.44|5456.44|5454.66|5454.66|0
1646665480000|2022-03-07 15:04:40|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|0
1646665510000|2022-03-07 15:05:10|5454.66|5454.66|5452.89|5452.89|5454.66|5454.66|5452.89|5452.89|0
1646665520000|2022-03-07 15:05:20|5456.44|5456.44|5452.89|5452.89|5456.44|5456.44|5452.89|5452.89|0
1646665550000|2022-03-07 15:05:50|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1646665570000|2022-03-07 15:06:10|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|0
1646665590000|2022-03-07 15:06:30|5456.44|5456.44|5454.66|5454.66|5456.44|5456.44|5454.66|5454.66|0
1646665620000|2022-03-07 15:07:00|5452.89|5452.89|5454.66|5454.66|5454.66|5454.66|5452.89|5452.89|0
1646665630000|2022-03-07 15:07:10|5456.44|5456.44|5457.9|5457.9|5458.22|5458.22|5456.44|5456.44|0
1646665640000|2022-03-07 15:07:20|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1646665650000|2022-03-07 15:07:30|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|0
1646665680000|2022-03-07 15:08:00|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1646665730000|2022-03-07 15:08:50|5454.34|5454.34|5451.27|5451.27|5454.34|5454.34|5451.27|5451.27|0
1646665770000|2022-03-07 15:09:30|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1646665790000|2022-03-07 15:09:50|5451.27|5451.27|5449.49|5449.49|5451.27|5451.27|5449.49|5449.49|0
1646665800000|2022-03-07 15:10:00|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|0
1646665810000|2022-03-07 15:10:10|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5450.62|5450.62|0
1646665820000|2022-03-07 15:10:20|5449.49|5449.49|5447.71|5447.71|5449.49|5449.49|5447.71|5447.71|0
1646665840000|2022-03-07 15:10:40|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1646665850000|2022-03-07 15:10:50|5447.71|5447.71|5449.49|5449.49|5449.49|5449.49|5447.71|5447.71|0
1646665860000|2022-03-07 15:11:00|5447.71|5447.71|5445.93|5445.93|5447.71|5447.71|5445.93|5445.93|0
1646665880000|2022-03-07 15:11:20|5449.49|5449.49|5447.71|5447.71|5449.49|5449.49|5447.71|5447.71|0
1646665890000|2022-03-07 15:11:30|5445.93|5445.93|5444.64|5444.64|5445.93|5445.93|5444.64|5444.64|0
1646665910000|2022-03-07 15:11:50|5448.19|5448.19|5446.41|5446.41|5448.52|5448.52|5446.41|5446.41|0
1646665920000|2022-03-07 15:12:00|5445.77|5445.77|5443.99|5443.99|5445.77|5445.77|5443.99|5443.99|0
1646665930000|2022-03-07 15:12:10|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|0
1646665940000|2022-03-07 15:12:20|5440.59|5440.59|5440.59|5440.59|5442.37|5442.37|5440.59|5440.59|0
1646665960000|2022-03-07 15:12:40|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|5438.81|0
1646665970000|2022-03-07 15:12:50|5440.59|5440.59|5438.81|5438.81|5440.59|5440.59|5438.81|5438.81|0
1646665980000|2022-03-07 15:13:00|5437.03|5437.03|5437.03|5437.03|5438.81|5438.81|5437.03|5437.03|0
1646665990000|2022-03-07 15:13:10|5438.81|5438.81|5438.81|5438.81|5440.59|5440.59|5438.81|5438.81|0
1646666000000|2022-03-07 15:13:20|5440.59|5440.59|5442.05|5442.05|5442.37|5442.37|5440.59|5440.59|0
1646666010000|2022-03-07 15:13:30|5440.27|5440.27|5439.3|5439.3|5440.27|5440.27|5439.3|5439.3|0
1646666020000|2022-03-07 15:13:40|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|0
1646666040000|2022-03-07 15:14:00|5435.74|5435.74|5435.74|5435.74|5439.3|5439.3|5435.74|5435.74|0
1646666070000|2022-03-07 15:14:30|5433.96|5433.96|5433.64|5433.64|5433.96|5433.96|5433.64|5433.64|0
1646666080000|2022-03-07 15:14:40|5435.42|5435.42|5433.64|5433.64|5435.42|5435.42|5433.64|5433.64|0
1646666100000|2022-03-07 15:15:00|5437.19|5437.19|5435.42|5435.42|5437.19|5437.19|5435.42|5435.42|0
1646666110000|2022-03-07 15:15:10|5438.97|5438.97|5437.19|5437.19|5438.97|5438.97|5437.19|5437.19|0
1646666120000|2022-03-07 15:15:20|5440.75|5440.75|5438.97|5438.97|5440.75|5440.75|5438.97|5438.97|0
1646666190000|2022-03-07 15:16:30|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|5444.31|0
1646666210000|2022-03-07 15:16:50|5442.53|5442.53|5443.18|5443.18|5443.18|5443.18|5442.53|5442.53|0
1646666230000|2022-03-07 15:17:10|5444.15|5444.15|5442.05|5442.05|5444.15|5444.15|5442.05|5442.05|0
1646666260000|2022-03-07 15:17:40|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1646666270000|2022-03-07 15:17:50|5443.83|5443.83|5443.83|5443.83|5443.83|5443.83|5443.83|5443.83|0
1646666290000|2022-03-07 15:18:10|5443.5|5443.5|5443.18|5443.18|5443.5|5443.5|5443.18|5443.18|0
1646666320000|2022-03-07 15:18:40|5444.96|5444.96|5446.9|5446.9|5448.68|5448.68|5444.96|5444.96|0
1646666340000|2022-03-07 15:19:00|5445.12|5445.12|5443.34|5443.34|5445.12|5445.12|5443.34|5443.34|0
1646666350000|2022-03-07 15:19:10|5445.12|5445.12|5444.8|5444.8|5445.12|5445.12|5444.8|5444.8|0
1646666360000|2022-03-07 15:19:20|5446.58|5446.58|5444.8|5444.8|5446.58|5446.58|5444.8|5444.8|0
1646666370000|2022-03-07 15:19:30|5443.02|5443.02|5441.72|5441.72|5443.02|5443.02|5441.72|5441.72|0
1646666380000|2022-03-07 15:19:40|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|5441.4|0
1646666390000|2022-03-07 15:19:50|5439.62|5439.62|5441.08|5441.08|5441.08|5441.08|5439.3|5439.3|0
1646666400000|2022-03-07 15:20:00|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|0
1646666410000|2022-03-07 15:20:10|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|5437.52|0
1646666420000|2022-03-07 15:20:20|5436.87|5436.87|5438.49|5438.49|5438.49|5438.49|5436.87|5436.87|0
1646666430000|2022-03-07 15:20:30|5442.05|5442.05|5440.27|5440.27|5442.05|5442.05|5438.49|5438.49|0
1646666440000|2022-03-07 15:20:40|5438.49|5438.49|5436.71|5436.71|5438.49|5438.49|5436.71|5436.71|0
1646666460000|2022-03-07 15:21:00|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|5438.01|0
1646666470000|2022-03-07 15:21:10|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|5437.68|0
1646666480000|2022-03-07 15:21:20|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|5439.46|0
1646666490000|2022-03-07 15:21:30|5435.9|5435.9|5435.9|5435.9|5439.46|5439.46|5435.9|5435.9|0
1646666530000|2022-03-07 15:22:10|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1646666550000|2022-03-07 15:22:30|5432.35|5432.35|5430.24|5430.24|5434.12|5434.12|5430.24|5430.24|0
1646666560000|2022-03-07 15:22:40|5429.27|5429.27|5431.7|5431.7|5431.7|5431.7|5429.27|5429.27|0
1646666570000|2022-03-07 15:22:50|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|0
1646666590000|2022-03-07 15:23:10|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1646666600000|2022-03-07 15:23:20|5431.05|5431.05|5427.49|5427.49|5431.05|5431.05|5427.49|5427.49|0
1646666630000|2022-03-07 15:23:50|5427.17|5427.17|5425.39|5425.39|5427.17|5427.17|5425.39|5425.39|0
1646666660000|2022-03-07 15:24:20|5424.74|5424.74|5424.74|5424.74|5426.52|5426.52|5424.74|5424.74|0
1646666670000|2022-03-07 15:24:30|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|0
1646666720000|2022-03-07 15:25:20|5421.99|5421.99|5421.99|5421.99|5422.64|5422.64|5421.99|5421.99|0
1646666730000|2022-03-07 15:25:30|5420.21|5420.21|5421.99|5421.99|5421.99|5421.99|5420.21|5420.21|0
1646666740000|2022-03-07 15:25:40|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|0
1646666750000|2022-03-07 15:25:50|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1646666760000|2022-03-07 15:26:00|5425.55|5425.55|5426.2|5426.2|5426.2|5426.2|5425.55|5425.55|0
1646666770000|2022-03-07 15:26:10|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1646666800000|2022-03-07 15:26:40|5426.2|5426.2|5424.42|5424.42|5427.98|5427.98|5424.42|5424.42|0
1646666830000|2022-03-07 15:27:10|5426.2|5426.2|5424.42|5424.42|5426.2|5426.2|5424.42|5424.42|0
1646666870000|2022-03-07 15:27:50|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1646666880000|2022-03-07 15:28:00|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1646666900000|2022-03-07 15:28:20|5427.33|5427.33|5425.55|5425.55|5427.33|5427.33|5425.55|5425.55|0
1646666920000|2022-03-07 15:28:40|5423.77|5423.77|5420.21|5420.21|5423.77|5423.77|5420.21|5420.21|0
1646666930000|2022-03-07 15:28:50|5418.44|5418.44|5412.78|5412.78|5418.44|5418.44|5412.78|5412.78|0
1646666940000|2022-03-07 15:29:00|5411.8|5411.8|5417.14|5417.14|5417.14|5417.14|5411.8|5411.8|0
1646666950000|2022-03-07 15:29:10|5417.46|5417.46|5412.61|5412.61|5419.24|5419.24|5412.61|5412.61|0
1646666960000|2022-03-07 15:29:20|5412.94|5412.94|5418.27|5418.27|5418.27|5418.27|5412.94|5412.94|0
1646666970000|2022-03-07 15:29:30|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1646666980000|2022-03-07 15:29:40|5418.27|5418.27|5409.05|5409.05|5420.05|5420.05|5409.05|5409.05|0
1646666990000|2022-03-07 15:29:50|5410.83|5410.83|5416.17|5416.17|5416.17|5416.17|5410.83|5410.83|0
1646667000000|2022-03-07 15:30:00|5410.83|5410.83|5412.61|5412.61|5412.61|5412.61|5410.83|5410.83|0
1646667010000|2022-03-07 15:30:10|5414.39|5414.39|5416.49|5416.49|5416.49|5416.49|5414.39|5414.39|0
1646667020000|2022-03-07 15:30:20|5420.05|5420.05|5421.02|5421.02|5421.02|5421.02|5415.69|5415.69|0
1646667030000|2022-03-07 15:30:30|5417.46|5417.46|5419.24|5419.24|5419.24|5419.24|5417.46|5417.46|0
1646667040000|2022-03-07 15:30:40|5417.46|5417.46|5421.35|5421.35|5421.35|5421.35|5417.46|5417.46|0
1646667050000|2022-03-07 15:30:50|5419.57|5419.57|5417.14|5417.14|5419.57|5419.57|5417.14|5417.14|0
1646667060000|2022-03-07 15:31:00|5417.79|5417.79|5415.36|5415.36|5419.57|5419.57|5415.36|5415.36|0
1646667080000|2022-03-07 15:31:20|5411.8|5411.8|5413.58|5413.58|5415.36|5415.36|5411.8|5411.8|0
1646667090000|2022-03-07 15:31:30|5411.8|5411.8|5410.03|5410.03|5411.8|5411.8|5410.03|5410.03|0
1646667100000|2022-03-07 15:31:40|5413.58|5413.58|5413.58|5413.58|5413.58|5413.58|5413.58|5413.58|0
1646667110000|2022-03-07 15:31:50|5411.8|5411.8|5413.58|5413.58|5413.58|5413.58|5411.8|5411.8|0
1646667120000|2022-03-07 15:32:00|5413.26|5413.26|5410.83|5410.83|5413.26|5413.26|5410.83|5410.83|0
1646667130000|2022-03-07 15:32:10|5410.51|5410.51|5409.86|5409.86|5410.51|5410.51|5409.86|5409.86|0
1646667140000|2022-03-07 15:32:20|5408.08|5408.08|5408.41|5408.41|5408.41|5408.41|5408.08|5408.08|0
1646667170000|2022-03-07 15:32:50|5406.63|5406.63|5404.85|5404.85|5406.63|5406.63|5404.85|5404.85|0
1646667180000|2022-03-07 15:33:00|5408.41|5408.41|5412.61|5412.61|5412.61|5412.61|5408.41|5408.41|0
1646667190000|2022-03-07 15:33:10|5413.26|5413.26|5413.58|5413.58|5413.58|5413.58|5413.26|5413.26|0
1646667200000|2022-03-07 15:33:20|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|0
1646667220000|2022-03-07 15:33:40|5413.58|5413.58|5409.05|5409.05|5413.58|5413.58|5409.05|5409.05|0
1646667260000|2022-03-07 15:34:20|5409.38|5409.38|5409.38|5409.38|5409.38|5409.38|5409.38|5409.38|0
1646667270000|2022-03-07 15:34:30|5407.6|5407.6|5405.82|5405.82|5407.6|5407.6|5405.82|5405.82|0
1646667290000|2022-03-07 15:34:50|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|5406.14|0
1646667300000|2022-03-07 15:35:00|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1646667310000|2022-03-07 15:35:10|5406.14|5406.14|5411.48|5411.48|5411.48|5411.48|5406.14|5406.14|0
1646667320000|2022-03-07 15:35:20|5416.82|5416.82|5415.69|5415.69|5417.46|5417.46|5415.69|5415.69|0
1646667330000|2022-03-07 15:35:30|5415.36|5415.36|5414.71|5414.71|5415.36|5415.36|5414.71|5414.71|0
1646667360000|2022-03-07 15:36:00|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|0
1646667370000|2022-03-07 15:36:10|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|5416.82|0
1646667380000|2022-03-07 15:36:20|5417.79|5417.79|5419.57|5419.57|5419.57|5419.57|5417.79|5417.79|0
1646667390000|2022-03-07 15:36:30|5416.01|5416.01|5414.88|5414.88|5416.33|5416.33|5414.23|5414.23|0
1646667400000|2022-03-07 15:36:40|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|0
1646667410000|2022-03-07 15:36:50|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1646667420000|2022-03-07 15:37:00|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|0
1646667430000|2022-03-07 15:37:10|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1646667440000|2022-03-07 15:37:20|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1646667460000|2022-03-07 15:37:40|5413.1|5413.1|5409.54|5409.54|5413.1|5413.1|5409.54|5409.54|0
1646667470000|2022-03-07 15:37:50|5409.87|5409.87|5414.88|5414.88|5416.98|5416.98|5409.87|5409.87|0
1646667480000|2022-03-07 15:38:00|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|0
1646667490000|2022-03-07 15:38:10|5414.88|5414.88|5415.53|5415.53|5415.53|5415.53|5414.88|5414.88|0
1646667500000|2022-03-07 15:38:20|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|0
1646667530000|2022-03-07 15:38:50|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|0
1646667540000|2022-03-07 15:39:00|5414.39|5414.39|5417.95|5417.95|5417.95|5417.95|5414.39|5414.39|0
1646667550000|2022-03-07 15:39:10|5419.73|5419.73|5421.51|5421.51|5421.51|5421.51|5419.73|5419.73|0
1646667570000|2022-03-07 15:39:30|5419.73|5419.73|5421.19|5421.19|5421.51|5421.51|5419.73|5419.73|0
1646667580000|2022-03-07 15:39:40|5419.41|5419.41|5415.85|5415.85|5419.41|5419.41|5415.85|5415.85|0
1646667590000|2022-03-07 15:39:50|5414.07|5414.07|5412.29|5412.29|5414.07|5414.07|5412.29|5412.29|0
1646667600000|2022-03-07 15:40:00|5411.64|5411.64|5409.87|5409.87|5411.64|5411.64|5408.09|5408.09|0
1646667610000|2022-03-07 15:40:10|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|0
1646667620000|2022-03-07 15:40:20|5407.76|5407.76|5407.44|5407.44|5407.76|5407.76|5407.44|5407.44|0
1646667640000|2022-03-07 15:40:40|5411|5411|5410.35|5410.35|5411|5411|5410.35|5410.35|0
1646667650000|2022-03-07 15:40:50|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1646667660000|2022-03-07 15:41:00|5412.78|5412.78|5411|5411|5412.78|5412.78|5411|5411|0
1646667700000|2022-03-07 15:41:40|5409.22|5409.22|5405.66|5405.66|5409.22|5409.22|5405.66|5405.66|0
1646667710000|2022-03-07 15:41:50|5405.01|5405.01|5402.91|5402.91|5405.01|5405.01|5402.91|5402.91|0
1646667720000|2022-03-07 15:42:00|5401.13|5401.13|5399.35|5399.35|5401.13|5401.13|5399.35|5399.35|0
1646667740000|2022-03-07 15:42:20|5401.13|5401.13|5399.35|5399.35|5401.13|5401.13|5399.35|5399.35|0
1646667760000|2022-03-07 15:42:40|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|5397.57|0
1646667770000|2022-03-07 15:42:50|5399.35|5399.35|5396.93|5396.93|5399.35|5399.35|5396.93|5396.93|0
1646667790000|2022-03-07 15:43:10|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|0
1646667820000|2022-03-07 15:43:40|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1646667830000|2022-03-07 15:43:50|5405.34|5405.34|5405.34|5405.34|5405.34|5405.34|5405.34|5405.34|0
1646667860000|2022-03-07 15:44:20|5407.12|5407.12|5405.34|5405.34|5407.12|5407.12|5405.34|5405.34|0
1646667890000|2022-03-07 15:44:50|5406.31|5406.31|5406.96|5406.96|5406.96|5406.96|5406.31|5406.31|0
1646667900000|2022-03-07 15:45:00|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|0
1646667910000|2022-03-07 15:45:10|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|5405.18|0
1646667920000|2022-03-07 15:45:20|5410.51|5410.51|5410.19|5410.19|5410.51|5410.51|5410.19|5410.19|0
1646667930000|2022-03-07 15:45:30|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1646667940000|2022-03-07 15:45:40|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|5410.19|0
1646667970000|2022-03-07 15:46:10|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1646667980000|2022-03-07 15:46:20|5411.32|5411.32|5410.03|5410.03|5411.32|5411.32|5410.03|5410.03|0
1646667990000|2022-03-07 15:46:30|5410.67|5410.67|5409.22|5409.22|5411|5411|5409.22|5409.22|0
1646668000000|2022-03-07 15:46:40|5407.44|5407.44|5405.66|5405.66|5409.22|5409.22|5405.66|5405.66|0
1646668030000|2022-03-07 15:47:10|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1646668040000|2022-03-07 15:47:20|5401.13|5401.13|5399.68|5399.68|5401.46|5401.46|5399.68|5399.68|0
1646668050000|2022-03-07 15:47:30|5401.46|5401.46|5399.68|5399.68|5401.46|5401.46|5399.68|5399.68|0
1646668070000|2022-03-07 15:47:50|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1646668080000|2022-03-07 15:48:00|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1646668100000|2022-03-07 15:48:20|5406.79|5406.79|5405.34|5405.34|5407.12|5407.12|5405.34|5405.34|0
1646668110000|2022-03-07 15:48:30|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|0
1646668120000|2022-03-07 15:48:40|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|0
1646668130000|2022-03-07 15:48:50|5406.15|5406.15|5404.37|5404.37|5406.15|5406.15|5404.37|5404.37|0
1646668150000|2022-03-07 15:49:10|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|0
1646668170000|2022-03-07 15:49:30|5407.93|5407.93|5409.71|5409.71|5409.71|5409.71|5407.93|5407.93|0
1646668180000|2022-03-07 15:49:40|5410.03|5410.03|5411.81|5411.81|5411.81|5411.81|5410.03|5410.03|0
1646668210000|2022-03-07 15:50:10|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1646668220000|2022-03-07 15:50:20|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|0
1646668230000|2022-03-07 15:50:30|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|5414.56|0
1646668260000|2022-03-07 15:51:00|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1646668270000|2022-03-07 15:51:10|5411|5411|5411|5411|5411|5411|5411|5411|0
1646668280000|2022-03-07 15:51:20|5412.78|5412.78|5408.9|5408.9|5412.78|5412.78|5408.9|5408.9|0
1646668310000|2022-03-07 15:51:50|5413.43|5413.43|5414.4|5414.4|5414.4|5414.4|5413.43|5413.43|0
1646668320000|2022-03-07 15:52:00|5416.18|5416.18|5414.4|5414.4|5416.18|5416.18|5414.4|5414.4|0
1646668330000|2022-03-07 15:52:10|5414.72|5414.72|5414.4|5414.4|5415.05|5415.05|5414.4|5414.4|0
1646668370000|2022-03-07 15:52:50|5412.62|5412.62|5411.97|5411.97|5412.62|5412.62|5410.19|5410.19|0
1646668380000|2022-03-07 15:53:00|5410.19|5410.19|5410.19|5410.19|5411.97|5411.97|5410.19|5410.19|0
1646668400000|2022-03-07 15:53:20|5411.97|5411.97|5410.19|5410.19|5411.97|5411.97|5410.19|5410.19|0
1646668410000|2022-03-07 15:53:30|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|5413.75|0
1646668420000|2022-03-07 15:53:40|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1646668430000|2022-03-07 15:53:50|5413.75|5413.75|5411.97|5411.97|5413.75|5413.75|5411.97|5411.97|0
1646668450000|2022-03-07 15:54:10|5410.19|5410.19|5409.87|5409.87|5410.19|5410.19|5409.87|5409.87|0
1646668460000|2022-03-07 15:54:20|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1646668480000|2022-03-07 15:54:40|5415.21|5415.21|5411.65|5411.65|5415.21|5415.21|5411.65|5411.65|0
1646668500000|2022-03-07 15:55:00|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|5413.43|0
1646668510000|2022-03-07 15:55:10|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1646668520000|2022-03-07 15:55:20|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1646668530000|2022-03-07 15:55:30|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1646668540000|2022-03-07 15:55:40|5414.23|5414.23|5413.91|5413.91|5414.23|5414.23|5413.91|5413.91|0
1646668560000|2022-03-07 15:56:00|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1646668590000|2022-03-07 15:56:30|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|0
1646668620000|2022-03-07 15:57:00|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|5413.91|0
1646668630000|2022-03-07 15:57:10|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1646668640000|2022-03-07 15:57:20|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|0
1646668650000|2022-03-07 15:57:30|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|0
1646668660000|2022-03-07 15:57:40|5410.35|5410.35|5410.35|5410.35|5412.13|5412.13|5410.35|5410.35|0
1646668670000|2022-03-07 15:57:50|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|0
1646668680000|2022-03-07 15:58:00|5407.28|5407.28|5408.73|5408.73|5409.06|5409.06|5407.28|5407.28|0
1646668690000|2022-03-07 15:58:10|5409.06|5409.06|5411.48|5411.48|5411.48|5411.48|5409.06|5409.06|0
1646668700000|2022-03-07 15:58:20|5413.26|5413.26|5415.04|5415.04|5415.04|5415.04|5413.26|5413.26|0
1646668710000|2022-03-07 15:58:30|5416.82|5416.82|5416.01|5416.01|5417.79|5417.79|5416.01|5416.01|0
1646668720000|2022-03-07 15:58:40|5415.69|5415.69|5417.47|5417.47|5417.47|5417.47|5415.69|5415.69|0
1646668750000|2022-03-07 15:59:10|5419.25|5419.25|5421.67|5421.67|5421.67|5421.67|5419.25|5419.25|0
1646668760000|2022-03-07 15:59:20|5423.45|5423.45|5425.23|5425.23|5425.23|5425.23|5423.45|5423.45|0
1646668770000|2022-03-07 15:59:30|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|0
1646668780000|2022-03-07 15:59:40|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|5421.67|0
1646668790000|2022-03-07 15:59:50|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1646668800000|2022-03-07 16:00:00|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5418.44|5418.44|0
1646668820000|2022-03-07 16:00:20|5422|5422|5421.67|5421.67|5422|5422|5421.67|5421.67|0
1646668830000|2022-03-07 16:00:30|5422|5422|5422|5422|5422|5422|5422|5422|0
1646668840000|2022-03-07 16:00:40|5420.22|5420.22|5419.57|5419.57|5420.22|5420.22|5417.79|5417.79|0
1646668850000|2022-03-07 16:00:50|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1646668860000|2022-03-07 16:01:00|5419.57|5419.57|5420.87|5420.87|5420.87|5420.87|5419.57|5419.57|0
1646668870000|2022-03-07 16:01:10|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1646668910000|2022-03-07 16:01:50|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|0
1646668920000|2022-03-07 16:02:00|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|0
1646668950000|2022-03-07 16:02:30|5416.98|5416.98|5418.76|5418.76|5418.76|5418.76|5416.98|5416.98|0
1646668970000|2022-03-07 16:02:50|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|0
1646668990000|2022-03-07 16:03:10|5415.21|5415.21|5414.56|5414.56|5415.21|5415.21|5414.56|5414.56|0
1646669000000|2022-03-07 16:03:20|5414.23|5414.23|5412.46|5412.46|5414.23|5414.23|5412.46|5412.46|0
1646669010000|2022-03-07 16:03:30|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|0
1646669040000|2022-03-07 16:04:00|5412.46|5412.46|5416.01|5416.01|5417.79|5417.79|5412.46|5412.46|0
1646669060000|2022-03-07 16:04:20|5415.37|5415.37|5417.79|5417.79|5417.79|5417.79|5415.37|5415.37|0
1646669080000|2022-03-07 16:04:40|5419.57|5419.57|5421.35|5421.35|5421.35|5421.35|5419.57|5419.57|0
1646669090000|2022-03-07 16:04:50|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1646669100000|2022-03-07 16:05:00|5417.79|5417.79|5421.35|5421.35|5421.35|5421.35|5417.79|5417.79|0
1646669110000|2022-03-07 16:05:10|5423.13|5423.13|5421.35|5421.35|5423.13|5423.13|5421.35|5421.35|0
1646669120000|2022-03-07 16:05:20|5422|5422|5422|5422|5422|5422|5422|5422|0
1646669130000|2022-03-07 16:05:30|5423.78|5423.78|5424.1|5424.1|5424.1|5424.1|5423.78|5423.78|0
1646669150000|2022-03-07 16:05:50|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1646669160000|2022-03-07 16:06:00|5422.64|5422.64|5424.42|5424.42|5424.42|5424.42|5422.64|5422.64|0
1646669170000|2022-03-07 16:06:10|5426.2|5426.2|5427.98|5427.98|5427.98|5427.98|5426.2|5426.2|0
1646669180000|2022-03-07 16:06:20|5429.76|5429.76|5431.54|5431.54|5431.54|5431.54|5429.76|5429.76|0
1646669190000|2022-03-07 16:06:30|5433.32|5433.32|5435.42|5435.42|5435.42|5435.42|5433.32|5433.32|0
1646669200000|2022-03-07 16:06:40|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5434.61|5434.61|0
1646669220000|2022-03-07 16:07:00|5434.61|5434.61|5431.86|5431.86|5434.61|5434.61|5431.86|5431.86|0
1646669230000|2022-03-07 16:07:10|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|0
1646669260000|2022-03-07 16:07:40|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|0
1646669270000|2022-03-07 16:07:50|5426.53|5426.53|5428.3|5428.3|5428.3|5428.3|5426.53|5426.53|0
1646669280000|2022-03-07 16:08:00|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1646669290000|2022-03-07 16:08:10|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1646669300000|2022-03-07 16:08:20|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1646669310000|2022-03-07 16:08:30|5428.95|5428.95|5431.38|5431.38|5431.38|5431.38|5428.95|5428.95|0
1646669320000|2022-03-07 16:08:40|5432.35|5432.35|5428.79|5428.79|5432.35|5432.35|5428.79|5428.79|0
1646669350000|2022-03-07 16:09:10|5427.01|5427.01|5427.01|5427.01|5428.79|5428.79|5427.01|5427.01|0
1646669370000|2022-03-07 16:09:30|5428.79|5428.79|5429.11|5429.11|5429.11|5429.11|5428.79|5428.79|0
1646669380000|2022-03-07 16:09:40|5429.44|5429.44|5433|5433|5433|5433|5429.44|5429.44|0
1646669400000|2022-03-07 16:10:00|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1646669410000|2022-03-07 16:10:10|5433|5433|5433|5433|5433|5433|5433|5433|0
1646669430000|2022-03-07 16:10:30|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1646669440000|2022-03-07 16:10:40|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|0
1646669450000|2022-03-07 16:10:50|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1646669460000|2022-03-07 16:11:00|5433.64|5433.64|5431.86|5431.86|5435.42|5435.42|5431.86|5431.86|0
1646669470000|2022-03-07 16:11:10|5428.31|5428.31|5427.66|5427.66|5428.31|5428.31|5427.66|5427.66|0
1646669490000|2022-03-07 16:11:30|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1646669530000|2022-03-07 16:12:10|5425.88|5425.88|5425.56|5425.56|5425.88|5425.88|5425.56|5425.56|0
1646669600000|2022-03-07 16:13:20|5423.78|5423.78|5425.56|5425.56|5425.56|5425.56|5423.78|5423.78|0
1646669610000|2022-03-07 16:13:30|5423.78|5423.78|5422.48|5422.48|5423.78|5423.78|5422.48|5422.48|0
1646669630000|2022-03-07 16:13:50|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|0
1646669650000|2022-03-07 16:14:10|5422.48|5422.48|5422.81|5422.81|5422.81|5422.81|5421.03|5421.03|0
1646669660000|2022-03-07 16:14:20|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|0
1646669670000|2022-03-07 16:14:30|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|5424.26|0
1646669720000|2022-03-07 16:15:20|5427.82|5427.82|5426.04|5426.04|5427.82|5427.82|5426.04|5426.04|0
1646669730000|2022-03-07 16:15:30|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1646669740000|2022-03-07 16:15:40|5426.04|5426.04|5427.82|5427.82|5427.82|5427.82|5426.04|5426.04|0
1646669760000|2022-03-07 16:16:00|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1646669780000|2022-03-07 16:16:20|5429.44|5429.44|5433|5433|5433|5433|5429.44|5429.44|0
1646669790000|2022-03-07 16:16:30|5431.22|5431.22|5429.44|5429.44|5431.22|5431.22|5429.44|5429.44|0
1646669800000|2022-03-07 16:16:40|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1646669810000|2022-03-07 16:16:50|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1646669820000|2022-03-07 16:17:00|5431.22|5431.22|5433|5433|5433|5433|5431.22|5431.22|0
1646669830000|2022-03-07 16:17:10|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1646669850000|2022-03-07 16:17:30|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|0
1646669860000|2022-03-07 16:17:40|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1646669890000|2022-03-07 16:18:10|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|0
1646669900000|2022-03-07 16:18:20|5428.79|5428.79|5430.57|5430.57|5430.57|5430.57|5428.79|5428.79|0
1646669910000|2022-03-07 16:18:30|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1646669930000|2022-03-07 16:18:50|5429.44|5429.44|5431.22|5431.22|5431.22|5431.22|5429.44|5429.44|0
1646669940000|2022-03-07 16:19:00|5429.44|5429.44|5427.66|5427.66|5429.44|5429.44|5427.66|5427.66|0
1646669950000|2022-03-07 16:19:10|5427.34|5427.34|5429.11|5429.11|5429.11|5429.11|5427.34|5427.34|0
1646669980000|2022-03-07 16:19:40|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1646670050000|2022-03-07 16:20:50|5432.67|5432.67|5433.32|5433.32|5433.32|5433.32|5432.67|5432.67|0
1646670060000|2022-03-07 16:21:00|5433.64|5433.64|5433.64|5433.64|5435.42|5435.42|5433.64|5433.64|0
1646670070000|2022-03-07 16:21:10|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1646670100000|2022-03-07 16:21:40|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|0
1646670120000|2022-03-07 16:22:00|5434.77|5434.77|5434.45|5434.45|5434.77|5434.77|5434.45|5434.45|0
1646670160000|2022-03-07 16:22:40|5434.13|5434.13|5436.55|5436.55|5436.55|5436.55|5434.13|5434.13|0
1646670170000|2022-03-07 16:22:50|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1646670180000|2022-03-07 16:23:00|5435.58|5435.58|5434.93|5434.93|5435.58|5435.58|5434.93|5434.93|0
1646670200000|2022-03-07 16:23:20|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|5434.61|0
1646670220000|2022-03-07 16:23:40|5432.83|5432.83|5429.28|5429.28|5432.83|5432.83|5429.28|5429.28|0
1646670230000|2022-03-07 16:23:50|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1646670240000|2022-03-07 16:24:00|5429.6|5429.6|5431.38|5431.38|5431.38|5431.38|5429.6|5429.6|0
1646670250000|2022-03-07 16:24:10|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646670280000|2022-03-07 16:24:40|5431.38|5431.38|5431.05|5431.05|5431.38|5431.38|5431.05|5431.05|0
1646670310000|2022-03-07 16:25:10|5430.73|5430.73|5432.51|5432.51|5432.51|5432.51|5430.73|5430.73|0
1646670320000|2022-03-07 16:25:20|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1646670340000|2022-03-07 16:25:40|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1646670350000|2022-03-07 16:25:50|5432.51|5432.51|5436.07|5436.07|5436.07|5436.07|5432.51|5432.51|0
1646670360000|2022-03-07 16:26:00|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1646670370000|2022-03-07 16:26:10|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|0
1646670390000|2022-03-07 16:26:30|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|0
1646670400000|2022-03-07 16:26:40|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|5431.86|0
1646670420000|2022-03-07 16:27:00|5430.08|5430.08|5428.63|5428.63|5430.08|5430.08|5426.53|5426.53|0
1646670430000|2022-03-07 16:27:10|5426.85|5426.85|5426.53|5426.53|5426.85|5426.85|5426.53|5426.53|0
1646670450000|2022-03-07 16:27:30|5428.3|5428.3|5426.53|5426.53|5428.3|5428.3|5426.53|5426.53|0
1646670460000|2022-03-07 16:27:40|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1646670480000|2022-03-07 16:28:00|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1646670490000|2022-03-07 16:28:10|5427.01|5427.01|5429.11|5429.11|5429.11|5429.11|5427.01|5427.01|0
1646670510000|2022-03-07 16:28:30|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|5427.33|0
1646670530000|2022-03-07 16:28:50|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1646670540000|2022-03-07 16:29:00|5427.33|5427.33|5425.88|5425.88|5427.33|5427.33|5423.78|5423.78|0
1646670550000|2022-03-07 16:29:10|5426.2|5426.2|5424.42|5424.42|5426.2|5426.2|5424.42|5424.42|0
1646670560000|2022-03-07 16:29:20|5422.64|5422.64|5419.09|5419.09|5422.64|5422.64|5419.09|5419.09|0
1646670590000|2022-03-07 16:29:50|5417.31|5417.31|5419.09|5419.09|5419.09|5419.09|5417.31|5417.31|0
1646727300000|2022-03-08 08:15:00|5451|5451|5451|5451|5451|5451|5447.44|5447.44|0
1646727310000|2022-03-08 08:15:10|5449.22|5449.22|5445.66|5445.66|5449.22|5449.22|5445.66|5445.66|0
1646727320000|2022-03-08 08:15:20|5447.44|5447.44|5442.58|5442.58|5447.44|5447.44|5442.58|5442.58|0
1646727330000|2022-03-08 08:15:30|5442.26|5442.26|5440.48|5440.48|5442.26|5442.26|5440.48|5440.48|0
1646727350000|2022-03-08 08:15:50|5437.89|5437.89|5436.11|5436.11|5437.89|5437.89|5436.11|5436.11|0
1646727360000|2022-03-08 08:16:00|5423.49|5423.49|5416.04|5416.04|5423.49|5423.49|5415.07|5415.07|0
1646727370000|2022-03-08 08:16:10|5414.26|5414.26|5410.06|5410.06|5414.26|5414.26|5408.76|5408.76|0
1646727380000|2022-03-08 08:16:20|5409.41|5409.41|5400.51|5400.51|5409.41|5409.41|5400.51|5400.51|0
1646727390000|2022-03-08 08:16:30|5401.16|5401.16|5403.75|5403.75|5403.75|5403.75|5401.16|5401.16|0
1646727400000|2022-03-08 08:16:40|5408.6|5408.6|5408.44|5408.44|5410.22|5410.22|5408.44|5408.44|0
1646727410000|2022-03-08 08:16:50|5408.77|5408.77|5411.36|5411.36|5411.36|5411.36|5408.77|5408.77|0
1646727420000|2022-03-08 08:17:00|5411.68|5411.68|5415.56|5415.56|5415.56|5415.56|5411.68|5411.68|0
1646727430000|2022-03-08 08:17:10|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|0
1646727450000|2022-03-08 08:17:30|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1646727460000|2022-03-08 08:17:40|5427.69|5427.69|5428.99|5428.99|5428.99|5428.99|5427.69|5427.69|0
1646727470000|2022-03-08 08:17:50|5430.61|5430.61|5434.17|5434.17|5434.17|5434.17|5430.61|5430.61|0
1646727480000|2022-03-08 08:18:00|5432.23|5432.23|5423.65|5423.65|5432.23|5432.23|5423.65|5423.65|0
1646727500000|2022-03-08 08:18:20|5420.09|5420.09|5418.96|5418.96|5421.87|5421.87|5418.96|5418.96|0
1646727510000|2022-03-08 08:18:30|5424.29|5424.29|5420.74|5420.74|5424.29|5424.29|5420.74|5420.74|0
1646727520000|2022-03-08 08:18:40|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|0
1646727530000|2022-03-08 08:18:50|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|5415.4|0
1646727540000|2022-03-08 08:19:00|5418.96|5418.96|5418.96|5418.96|5420.74|5420.74|5418.96|5418.96|0
1646727560000|2022-03-08 08:19:20|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|0
1646727570000|2022-03-08 08:19:30|5426.07|5426.07|5419.92|5419.92|5426.07|5426.07|5419.92|5419.92|0
1646727590000|2022-03-08 08:19:50|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1646727600000|2022-03-08 08:20:00|5423.8|5423.8|5423.48|5423.48|5423.8|5423.8|5423.48|5423.48|0
1646727620000|2022-03-08 08:20:20|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1646727630000|2022-03-08 08:20:30|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|5428.33|0
1646727640000|2022-03-08 08:20:40|5437.23|5437.23|5437.55|5437.55|5437.55|5437.55|5437.23|5437.23|0
1646727650000|2022-03-08 08:20:50|5439.17|5439.17|5438.04|5438.04|5444.83|5444.83|5438.04|5438.04|0
1646727660000|2022-03-08 08:21:00|5437.71|5437.71|5438.36|5438.36|5438.36|5438.36|5437.71|5437.71|0
1646727670000|2022-03-08 08:21:10|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|0
1646727680000|2022-03-08 08:21:20|5438.36|5438.36|5443.7|5443.7|5443.7|5443.7|5438.36|5438.36|0
1646727710000|2022-03-08 08:21:50|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1646727720000|2022-03-08 08:22:00|5453.89|5453.89|5452.27|5452.27|5454.21|5454.21|5452.27|5452.27|0
1646727740000|2022-03-08 08:22:20|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|0
1646727750000|2022-03-08 08:22:30|5452.27|5452.27|5454.05|5454.05|5454.05|5454.05|5452.27|5452.27|0
1646727770000|2022-03-08 08:22:50|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|0
1646727790000|2022-03-08 08:23:10|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|0
1646727800000|2022-03-08 08:23:20|5447.26|5447.26|5446.61|5446.61|5447.26|5447.26|5446.61|5446.61|0
1646727810000|2022-03-08 08:23:30|5448.39|5448.39|5451.94|5451.94|5451.94|5451.94|5448.39|5448.39|0
1646727820000|2022-03-08 08:23:40|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1646727840000|2022-03-08 08:24:00|5448.55|5448.55|5446.93|5446.93|5448.55|5448.55|5446.93|5446.93|0
1646727860000|2022-03-08 08:24:20|5449.52|5449.52|5442.4|5442.4|5449.52|5449.52|5442.4|5442.4|0
1646727870000|2022-03-08 08:24:30|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1646727880000|2022-03-08 08:24:40|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|0
1646727890000|2022-03-08 08:24:50|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1646727900000|2022-03-08 08:25:00|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1646727930000|2022-03-08 08:25:30|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|0
1646727940000|2022-03-08 08:25:40|5444.18|5444.18|5445.31|5445.31|5445.96|5445.96|5444.18|5444.18|0
1646727950000|2022-03-08 08:25:50|5443.37|5443.37|5438.36|5438.36|5443.37|5443.37|5436.26|5436.26|0
1646727960000|2022-03-08 08:26:00|5437.71|5437.71|5435.45|5435.45|5439.49|5439.49|5435.45|5435.45|0
1646727970000|2022-03-08 08:26:10|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|0
1646727990000|2022-03-08 08:26:30|5436.1|5436.1|5441.28|5441.28|5441.28|5441.28|5436.1|5436.1|0
1646728000000|2022-03-08 08:26:40|5439.98|5439.98|5447.43|5447.43|5447.43|5447.43|5439.98|5439.98|0
1646728010000|2022-03-08 08:26:50|5444.19|5444.19|5442.89|5442.89|5444.19|5444.19|5442.89|5442.89|0
1646728020000|2022-03-08 08:27:00|5439.98|5439.98|5440.63|5440.63|5440.63|5440.63|5439.98|5439.98|0
1646728030000|2022-03-08 08:27:10|5438.85|5438.85|5439.82|5439.82|5439.82|5439.82|5438.85|5438.85|0
1646728040000|2022-03-08 08:27:20|5441.12|5441.12|5436.43|5436.43|5441.76|5441.76|5436.1|5436.1|0
1646728050000|2022-03-08 08:27:30|5438.69|5438.69|5439.02|5439.02|5439.02|5439.02|5438.69|5438.69|0
1646728060000|2022-03-08 08:27:40|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|0
1646728070000|2022-03-08 08:27:50|5443.22|5443.22|5448.72|5448.72|5448.72|5448.72|5443.22|5443.22|0
1646728080000|2022-03-08 08:28:00|5446.78|5446.78|5445.81|5445.81|5446.78|5446.78|5445.81|5445.81|0
1646728090000|2022-03-08 08:28:10|5446.13|5446.13|5447.11|5447.11|5447.43|5447.43|5446.13|5446.13|0
1646728100000|2022-03-08 08:28:20|5450.02|5450.02|5452.45|5452.45|5452.45|5452.45|5448.72|5448.72|0
1646728110000|2022-03-08 08:28:30|5450.67|5450.67|5451.8|5451.8|5451.8|5451.8|5447.59|5447.59|0
1646728120000|2022-03-08 08:28:40|5453.58|5453.58|5456.49|5456.49|5456.49|5456.49|5453.58|5453.58|0
1646728130000|2022-03-08 08:28:50|5461.83|5461.83|5458.27|5458.27|5461.83|5461.83|5458.27|5458.27|0
1646728140000|2022-03-08 08:29:00|5452.12|5452.12|5451.47|5451.47|5452.12|5452.12|5451.47|5451.47|0
1646728150000|2022-03-08 08:29:10|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|0
1646728160000|2022-03-08 08:29:20|5450.83|5450.83|5449.05|5449.05|5450.83|5450.83|5449.05|5449.05|0
1646728170000|2022-03-08 08:29:30|5447.27|5447.27|5449.05|5449.05|5449.05|5449.05|5445.49|5445.49|0
1646728190000|2022-03-08 08:29:50|5448.72|5448.72|5444.84|5444.84|5448.72|5448.72|5444.84|5444.84|0
1646728200000|2022-03-08 08:30:00|5446.62|5446.62|5444.68|5444.68|5446.62|5446.62|5444.68|5444.68|0
1646728210000|2022-03-08 08:30:10|5439.34|5439.34|5441.12|5441.12|5442.9|5442.9|5439.34|5439.34|0
1646728220000|2022-03-08 08:30:20|5439.34|5439.34|5442.9|5442.9|5442.9|5442.9|5439.34|5439.34|0
1646728230000|2022-03-08 08:30:30|5441.12|5441.12|5434.97|5434.97|5441.12|5441.12|5434.97|5434.97|0
1646728240000|2022-03-08 08:30:40|5432.05|5432.05|5430.28|5430.28|5432.05|5432.05|5430.28|5430.28|0
1646728260000|2022-03-08 08:31:00|5432.05|5432.05|5434.64|5434.64|5434.64|5434.64|5431.08|5431.08|0
1646728270000|2022-03-08 08:31:10|5436.42|5436.42|5436.75|5436.75|5440.3|5440.3|5436.42|5436.42|0
1646728280000|2022-03-08 08:31:20|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|0
1646728290000|2022-03-08 08:31:30|5433.19|5433.19|5431.41|5431.41|5433.19|5433.19|5431.41|5431.41|0
1646728300000|2022-03-08 08:31:40|5434.97|5434.97|5435.62|5435.62|5435.62|5435.62|5434.97|5434.97|0
1646728310000|2022-03-08 08:31:50|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|0
1646728320000|2022-03-08 08:32:00|5439.18|5439.18|5438.53|5438.53|5439.18|5439.18|5434.64|5434.64|0
1646728330000|2022-03-08 08:32:10|5443.38|5443.38|5437.23|5437.23|5443.71|5443.71|5437.23|5437.23|0
1646728340000|2022-03-08 08:32:20|5440.47|5440.47|5446.29|5446.29|5447.59|5447.59|5440.47|5440.47|0
1646728350000|2022-03-08 08:32:30|5449.85|5449.85|5452.92|5452.92|5452.92|5452.92|5446.29|5446.29|0
1646728360000|2022-03-08 08:32:40|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1646728370000|2022-03-08 08:32:50|5449.85|5449.85|5444.35|5444.35|5449.85|5449.85|5444.35|5444.35|0
1646728380000|2022-03-08 08:33:00|5443.38|5443.38|5446.94|5446.94|5446.94|5446.94|5443.38|5443.38|0
1646728390000|2022-03-08 08:33:10|5449.2|5449.2|5449.53|5449.53|5449.53|5449.53|5449.2|5449.2|0
1646728400000|2022-03-08 08:33:20|5452.44|5452.44|5450.5|5450.5|5453.09|5453.09|5450.5|5450.5|0
1646728410000|2022-03-08 08:33:30|5445.16|5445.16|5449.37|5449.37|5449.37|5449.37|5445.16|5445.16|0
1646728420000|2022-03-08 08:33:40|5452.93|5452.93|5456.49|5456.49|5456.49|5456.49|5452.93|5452.93|0
1646728430000|2022-03-08 08:33:50|5454.71|5454.71|5447.92|5447.92|5454.71|5454.71|5447.92|5447.92|0
1646728440000|2022-03-08 08:34:00|5444.68|5444.68|5446.62|5446.62|5446.62|5446.62|5444.68|5444.68|0
1646728450000|2022-03-08 08:34:10|5448.4|5448.4|5450.02|5450.02|5450.02|5450.02|5448.4|5448.4|0
1646728460000|2022-03-08 08:34:20|5450.99|5450.99|5446.46|5446.46|5450.99|5450.99|5444.52|5444.52|0
1646728470000|2022-03-08 08:34:30|5444.2|5444.2|5441.29|5441.29|5444.2|5444.2|5441.29|5441.29|0
1646728480000|2022-03-08 08:34:40|5441.93|5441.93|5447.27|5447.27|5447.27|5447.27|5441.93|5441.93|0
1646728490000|2022-03-08 08:34:50|5447.92|5447.92|5445.98|5445.98|5452.13|5452.13|5445.98|5445.98|0
1646728500000|2022-03-08 08:35:00|5444.2|5444.2|5439.34|5439.34|5444.2|5444.2|5439.34|5439.34|0
1646728510000|2022-03-08 08:35:10|5444.68|5444.68|5434.48|5434.48|5444.68|5444.68|5434.48|5434.48|0
1646728520000|2022-03-08 08:35:20|5430.93|5430.93|5430.93|5430.93|5432.71|5432.71|5430.93|5430.93|0
1646728550000|2022-03-08 08:35:50|5425.1|5425.1|5423.48|5423.48|5425.1|5425.1|5423.48|5423.48|0
1646728560000|2022-03-08 08:36:00|5424.45|5424.45|5413.78|5413.78|5424.45|5424.45|5413.78|5413.78|0
1646728580000|2022-03-08 08:36:20|5417.34|5417.34|5415.4|5415.4|5417.34|5417.34|5415.4|5415.4|0
1646728600000|2022-03-08 08:36:40|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|0
1646728610000|2022-03-08 08:36:50|5416.85|5416.85|5417.01|5417.01|5418.79|5418.79|5416.85|5416.85|0
1646728620000|2022-03-08 08:37:00|5412.81|5412.81|5409.25|5409.25|5412.81|5412.81|5409.25|5409.25|0
1646728640000|2022-03-08 08:37:20|5412.81|5412.81|5414.1|5414.1|5414.1|5414.1|5412.32|5412.32|0
1646728660000|2022-03-08 08:37:40|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|5415.88|0
1646728680000|2022-03-08 08:38:00|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|0
1646728690000|2022-03-08 08:38:10|5417.98|5417.98|5416.85|5416.85|5420.41|5420.41|5416.85|5416.85|0
1646728700000|2022-03-08 08:38:20|5418.63|5418.63|5416.85|5416.85|5418.63|5418.63|5416.85|5416.85|0
1646728710000|2022-03-08 08:38:30|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|5415.56|0
1646728720000|2022-03-08 08:38:40|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|0
1646728730000|2022-03-08 08:38:50|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5408.11|5408.11|0
1646728740000|2022-03-08 08:39:00|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|0
1646728750000|2022-03-08 08:39:10|5412.97|5412.97|5414.1|5414.1|5414.1|5414.1|5411.19|5411.19|0
1646728760000|2022-03-08 08:39:20|5411.51|5411.51|5413.29|5413.29|5413.29|5413.29|5411.51|5411.51|0
1646728770000|2022-03-08 08:39:30|5412.97|5412.97|5407.95|5407.95|5412.97|5412.97|5407.95|5407.95|0
1646728780000|2022-03-08 08:39:40|5406.17|5406.17|5402.62|5402.62|5406.17|5406.17|5402.62|5402.62|0
1646728790000|2022-03-08 08:39:50|5404.24|5404.24|5400.68|5400.68|5404.24|5404.24|5400.68|5400.68|0
1646728800000|2022-03-08 08:40:00|5402.29|5402.29|5403.75|5403.75|5404.07|5404.07|5402.29|5402.29|0
1646728810000|2022-03-08 08:40:10|5407.31|5407.31|5405.53|5405.53|5407.31|5407.31|5405.53|5405.53|0
1646728820000|2022-03-08 08:40:20|5406.5|5406.5|5404.88|5404.88|5406.5|5406.5|5404.88|5404.88|0
1646728830000|2022-03-08 08:40:30|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|5406.66|0
1646728840000|2022-03-08 08:40:40|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|0
1646728850000|2022-03-08 08:40:50|5401.32|5401.32|5401.32|5401.32|5401.32|5401.32|5401.32|5401.32|0
1646728890000|2022-03-08 08:41:30|5399.54|5399.54|5398.41|5398.41|5399.54|5399.54|5397.12|5397.12|0
1646728910000|2022-03-08 08:41:50|5399.71|5399.71|5399.71|5399.71|5399.71|5399.71|5399.71|5399.71|0
1646728920000|2022-03-08 08:42:00|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|0
1646728930000|2022-03-08 08:42:10|5405.04|5405.04|5406.82|5406.82|5406.82|5406.82|5405.04|5405.04|0
1646728940000|2022-03-08 08:42:20|5410.38|5410.38|5415.24|5415.24|5415.24|5415.24|5410.38|5410.38|0
1646728950000|2022-03-08 08:42:30|5418.79|5418.79|5412|5412|5420.57|5420.57|5412|5412|0
1646728980000|2022-03-08 08:43:00|5411.03|5411.03|5405.69|5405.69|5411.03|5411.03|5405.69|5405.69|0
1646728990000|2022-03-08 08:43:10|5402.13|5402.13|5402.13|5402.13|5403.91|5403.91|5402.13|5402.13|0
1646729000000|2022-03-08 08:43:20|5405.69|5405.69|5402.13|5402.13|5405.69|5405.69|5402.13|5402.13|0
1646729010000|2022-03-08 08:43:30|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1646729020000|2022-03-08 08:43:40|5391.78|5391.78|5393.56|5393.56|5393.56|5393.56|5391.78|5391.78|0
1646729030000|2022-03-08 08:43:50|5388.22|5388.22|5386.44|5386.44|5388.22|5388.22|5386.44|5386.44|0
1646729040000|2022-03-08 08:44:00|5385.15|5385.15|5387.9|5387.9|5391.45|5391.45|5385.15|5385.15|0
1646729050000|2022-03-08 08:44:10|5386.12|5386.12|5390.65|5390.65|5390.65|5390.65|5386.12|5386.12|0
1646729060000|2022-03-08 08:44:20|5389.68|5389.68|5386.12|5386.12|5389.68|5389.68|5386.12|5386.12|0
1646729070000|2022-03-08 08:44:30|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|0
1646729100000|2022-03-08 08:45:00|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1646729110000|2022-03-08 08:45:10|5390.97|5390.97|5394.53|5394.53|5394.53|5394.53|5390.97|5390.97|0
1646729120000|2022-03-08 08:45:20|5392.91|5392.91|5390.65|5390.65|5392.91|5392.91|5390.65|5390.65|0
1646729130000|2022-03-08 08:45:30|5395.83|5395.83|5396.15|5396.15|5396.15|5396.15|5395.83|5395.83|0
1646729140000|2022-03-08 08:45:40|5395.83|5395.83|5385.15|5385.15|5395.83|5395.83|5383.38|5383.38|0
1646729150000|2022-03-08 08:45:50|5390.49|5390.49|5392.27|5392.27|5392.27|5392.27|5390.49|5390.49|0
1646729160000|2022-03-08 08:46:00|5393.24|5393.24|5402.13|5402.13|5402.13|5402.13|5393.24|5393.24|0
1646729170000|2022-03-08 08:46:10|5403.91|5403.91|5404.72|5404.72|5404.72|5404.72|5402.94|5402.94|0
1646729180000|2022-03-08 08:46:20|5402.94|5402.94|5412.32|5412.32|5412.32|5412.32|5402.94|5402.94|0
1646729190000|2022-03-08 08:46:30|5410.54|5410.54|5414.1|5414.1|5414.1|5414.1|5410.54|5410.54|0
1646729200000|2022-03-08 08:46:40|5413.45|5413.45|5409.9|5409.9|5413.45|5413.45|5409.9|5409.9|0
1646729210000|2022-03-08 08:46:50|5408.12|5408.12|5404.72|5404.72|5408.12|5408.12|5404.72|5404.72|0
1646729260000|2022-03-08 08:47:40|5405.69|5405.69|5406.82|5406.82|5406.82|5406.82|5405.04|5405.04|0
1646729270000|2022-03-08 08:47:50|5408.6|5408.6|5412|5412|5412|5412|5408.6|5408.6|0
1646729280000|2022-03-08 08:48:00|5413.29|5413.29|5410.06|5410.06|5413.62|5413.62|5410.06|5410.06|0
1646729290000|2022-03-08 08:48:10|5411.84|5411.84|5410.06|5410.06|5411.84|5411.84|5410.06|5410.06|0
1646729300000|2022-03-08 08:48:20|5408.28|5408.28|5406.5|5406.5|5408.28|5408.28|5404.72|5404.72|0
1646729310000|2022-03-08 08:48:30|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|0
1646729320000|2022-03-08 08:48:40|5401.17|5401.17|5399.39|5399.39|5401.17|5401.17|5399.39|5399.39|0
1646729330000|2022-03-08 08:48:50|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|0
1646729360000|2022-03-08 08:49:20|5399.55|5399.55|5393.24|5393.24|5399.55|5399.55|5393.24|5393.24|0
1646729370000|2022-03-08 08:49:30|5394.21|5394.21|5392.43|5392.43|5394.21|5394.21|5392.43|5392.43|0
1646729380000|2022-03-08 08:49:40|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|0
1646729390000|2022-03-08 08:49:50|5392.92|5392.92|5391.62|5391.62|5392.92|5392.92|5391.3|5391.3|0
1646729420000|2022-03-08 08:50:20|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|0
1646729440000|2022-03-08 08:50:40|5388.07|5388.07|5385.32|5385.32|5388.07|5388.07|5385.32|5385.32|0
1646729500000|2022-03-08 08:51:40|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1646729510000|2022-03-08 08:51:50|5385.32|5385.32|5379.98|5379.98|5385.32|5385.32|5379.01|5379.01|0
1646729540000|2022-03-08 08:52:20|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1646729550000|2022-03-08 08:52:30|5378.2|5378.2|5377.07|5377.07|5381.6|5381.6|5376.42|5376.42|0
1646729560000|2022-03-08 08:52:40|5375.29|5375.29|5377.88|5377.88|5377.88|5377.88|5375.29|5375.29|0
1646729570000|2022-03-08 08:52:50|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|0
1646729580000|2022-03-08 08:53:00|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|0
1646729610000|2022-03-08 08:53:30|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|0
1646729620000|2022-03-08 08:53:40|5379.33|5379.33|5379.98|5379.98|5379.98|5379.98|5379.33|5379.33|0
1646729630000|2022-03-08 08:53:50|5380.3|5380.3|5378.04|5378.04|5380.95|5380.95|5377.39|5377.39|0
1646729640000|2022-03-08 08:54:00|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5374.48|5374.48|0
1646729650000|2022-03-08 08:54:10|5379.82|5379.82|5383.22|5383.22|5385|5385|5379.82|5379.82|0
1646729660000|2022-03-08 08:54:20|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5379.66|5379.66|0
1646729670000|2022-03-08 08:54:30|5380.79|5380.79|5375.46|5375.46|5380.79|5380.79|5375.46|5375.46|0
1646729680000|2022-03-08 08:54:40|5373.68|5373.68|5367.85|5367.85|5373.68|5373.68|5367.85|5367.85|0
1646729690000|2022-03-08 08:54:50|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|0
1646729700000|2022-03-08 08:55:00|5371.41|5371.41|5374.97|5374.97|5374.97|5374.97|5371.41|5371.41|0
1646729720000|2022-03-08 08:55:20|5374|5374|5371.57|5371.57|5374|5374|5371.57|5371.57|0
1646729750000|2022-03-08 08:55:50|5370.6|5370.6|5368.01|5368.01|5370.6|5370.6|5368.01|5368.01|0
1646729760000|2022-03-08 08:56:00|5366.23|5366.23|5368.17|5368.17|5368.17|5368.17|5366.23|5366.23|0
1646729770000|2022-03-08 08:56:10|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|5369.47|0
1646729780000|2022-03-08 08:56:20|5371.25|5371.25|5377.88|5377.88|5377.88|5377.88|5371.25|5371.25|0
1646729790000|2022-03-08 08:56:30|5376.42|5376.42|5374.32|5374.32|5376.42|5376.42|5374.32|5374.32|0
1646729800000|2022-03-08 08:56:40|5375.94|5375.94|5378.69|5378.69|5378.69|5378.69|5375.94|5375.94|0
1646729810000|2022-03-08 08:56:50|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|0
1646729820000|2022-03-08 08:57:00|5383.54|5383.54|5387.1|5387.1|5387.1|5387.1|5383.54|5383.54|0
1646729830000|2022-03-08 08:57:10|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|0
1646729840000|2022-03-08 08:57:20|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|0
1646729860000|2022-03-08 08:57:40|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1646729880000|2022-03-08 08:58:00|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1646729890000|2022-03-08 08:58:10|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|5386.29|0
1646729920000|2022-03-08 08:58:40|5385.97|5385.97|5386.29|5386.29|5386.29|5386.29|5385.97|5385.97|0
1646729940000|2022-03-08 08:59:00|5388.07|5388.07|5392.28|5392.28|5392.28|5392.28|5387.75|5387.75|0
1646729950000|2022-03-08 08:59:10|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|0
1646729960000|2022-03-08 08:59:20|5402.15|5402.15|5399.56|5399.56|5402.15|5402.15|5399.56|5399.56|0
1646729970000|2022-03-08 08:59:30|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1646729990000|2022-03-08 08:59:50|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1646730000000|2022-03-08 09:00:00|5402.95|5402.95|5401.98|5401.98|5402.95|5402.95|5401.98|5401.98|0
1646730010000|2022-03-08 09:00:10|5400.2|5400.2|5396.65|5396.65|5400.2|5400.2|5396.65|5396.65|0
1646730020000|2022-03-08 09:00:20|5394.87|5394.87|5396.65|5396.65|5396.65|5396.65|5394.87|5394.87|0
1646730030000|2022-03-08 09:00:30|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|0
1646730040000|2022-03-08 09:00:40|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|0
1646730050000|2022-03-08 09:00:50|5397.94|5397.94|5406.19|5406.19|5406.19|5406.19|5397.94|5397.94|0
1646730060000|2022-03-08 09:01:00|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1646730070000|2022-03-08 09:01:10|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1646730080000|2022-03-08 09:01:20|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|0
1646730110000|2022-03-08 09:01:50|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|0
1646730120000|2022-03-08 09:02:00|5425.6|5425.6|5424.63|5424.63|5425.92|5425.92|5423.98|5423.98|0
1646730130000|2022-03-08 09:02:10|5419.29|5419.29|5424.63|5424.63|5424.63|5424.63|5419.29|5419.29|0
1646730140000|2022-03-08 09:02:20|5423.01|5423.01|5419.45|5419.45|5423.01|5423.01|5419.45|5419.45|0
1646730150000|2022-03-08 09:02:30|5415.89|5415.89|5414.59|5414.59|5415.89|5415.89|5414.59|5414.59|0
1646730180000|2022-03-08 09:03:00|5412.82|5412.82|5411.04|5411.04|5412.82|5412.82|5411.04|5411.04|0
1646730190000|2022-03-08 09:03:10|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|0
1646730200000|2022-03-08 09:03:20|5411.04|5411.04|5407.48|5407.48|5411.04|5411.04|5407.48|5407.48|0
1646730210000|2022-03-08 09:03:30|5403.92|5403.92|5403.92|5403.92|5407.48|5407.48|5402.14|5402.14|0
1646730220000|2022-03-08 09:03:40|5405.7|5405.7|5405.7|5405.7|5405.7|5405.7|5405.7|5405.7|0
1646730240000|2022-03-08 09:04:00|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|0
1646730270000|2022-03-08 09:04:30|5405.7|5405.7|5402.14|5402.14|5405.7|5405.7|5402.14|5402.14|0
1646730280000|2022-03-08 09:04:40|5401.82|5401.82|5400.04|5400.04|5401.82|5401.82|5398.26|5398.26|0
1646730300000|2022-03-08 09:05:00|5403.6|5403.6|5405.21|5405.21|5405.21|5405.21|5403.6|5403.6|0
1646730310000|2022-03-08 09:05:10|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1646730320000|2022-03-08 09:05:20|5410.55|5410.55|5409.09|5409.09|5410.55|5410.55|5408.77|5408.77|0
1646730340000|2022-03-08 09:05:40|5409.42|5409.42|5405.86|5405.86|5409.42|5409.42|5405.86|5405.86|0
1646730350000|2022-03-08 09:05:50|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|5405.86|5405.86|0
1646730360000|2022-03-08 09:06:00|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1646730370000|2022-03-08 09:06:10|5402.3|5402.3|5401.33|5401.33|5402.3|5402.3|5401.33|5401.33|0
1646730380000|2022-03-08 09:06:20|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|0
1646730400000|2022-03-08 09:06:40|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|0
1646730410000|2022-03-08 09:06:50|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|0
1646730430000|2022-03-08 09:07:10|5399.55|5399.55|5396|5396|5399.55|5399.55|5396|5396|0
1646730440000|2022-03-08 09:07:20|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|0
1646730480000|2022-03-08 09:08:00|5401.33|5401.33|5399.88|5399.88|5401.66|5401.66|5399.88|5399.88|0
1646730500000|2022-03-08 09:08:20|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1646730510000|2022-03-08 09:08:30|5403.44|5403.44|5405.21|5405.21|5405.21|5405.21|5403.44|5403.44|0
1646730530000|2022-03-08 09:08:50|5406.18|5406.18|5413.62|5413.62|5413.62|5413.62|5406.18|5406.18|0
1646730550000|2022-03-08 09:09:10|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|0
1646730560000|2022-03-08 09:09:20|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|5417.18|0
1646730590000|2022-03-08 09:09:50|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|0
1646730600000|2022-03-08 09:10:00|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1646730610000|2022-03-08 09:10:10|5428.66|5428.66|5433.36|5433.36|5433.36|5433.36|5428.66|5428.66|0
1646730620000|2022-03-08 09:10:20|5431.74|5431.74|5435.3|5435.3|5435.3|5435.3|5431.74|5431.74|0
1646730640000|2022-03-08 09:10:40|5433.52|5433.52|5437.07|5437.07|5437.07|5437.07|5433.52|5433.52|0
1646730650000|2022-03-08 09:10:50|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|0
1646730660000|2022-03-08 09:11:00|5433.84|5433.84|5436.43|5436.43|5436.43|5436.43|5433.84|5433.84|0
1646730670000|2022-03-08 09:11:10|5434.48|5434.48|5430.93|5430.93|5434.48|5434.48|5430.93|5430.93|0
1646730680000|2022-03-08 09:11:20|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|0
1646730720000|2022-03-08 09:12:00|5431.09|5431.09|5427.53|5427.53|5431.09|5431.09|5427.53|5427.53|0
1646730800000|2022-03-08 09:13:20|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|0
1646730840000|2022-03-08 09:14:00|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|0
1646730860000|2022-03-08 09:14:20|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|0
1646730930000|2022-03-08 09:15:30|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|0
1646730950000|2022-03-08 09:15:50|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|0
1646730980000|2022-03-08 09:16:20|5423.98|5423.98|5422.2|5422.2|5425.75|5425.75|5422.2|5422.2|0
1646731010000|2022-03-08 09:16:50|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1646731030000|2022-03-08 09:17:10|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|0
1646731070000|2022-03-08 09:17:50|5416.05|5416.05|5422.84|5422.84|5422.84|5422.84|5415.73|5415.73|0
1646731080000|2022-03-08 09:18:00|5425.11|5425.11|5423.33|5423.33|5425.11|5425.11|5423.33|5423.33|0
1646731210000|2022-03-08 09:20:10|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1646731220000|2022-03-08 09:20:20|5417.99|5417.99|5419.77|5419.77|5421.55|5421.55|5417.99|5417.99|0
1646731230000|2022-03-08 09:20:30|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|5420.74|0
1646731240000|2022-03-08 09:20:40|5419.77|5419.77|5413.94|5413.94|5421.39|5421.39|5413.94|5413.94|0
1646731290000|2022-03-08 09:21:30|5412.17|5412.17|5410.39|5410.39|5412.17|5412.17|5410.39|5410.39|0
1646731300000|2022-03-08 09:21:40|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1646731340000|2022-03-08 09:22:20|5410.39|5410.39|5412.17|5412.17|5412.17|5412.17|5410.39|5410.39|0
1646731350000|2022-03-08 09:22:30|5413.78|5413.78|5412.17|5412.17|5413.78|5413.78|5412.17|5412.17|0
1646731380000|2022-03-08 09:23:00|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1646731400000|2022-03-08 09:23:20|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|0
1646731450000|2022-03-08 09:24:10|5411.35|5411.35|5409.58|5409.58|5411.35|5411.35|5409.58|5409.58|0
1646731470000|2022-03-08 09:24:30|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1646731500000|2022-03-08 09:25:00|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1646731510000|2022-03-08 09:25:10|5409.25|5409.25|5410.22|5410.22|5410.22|5410.22|5409.25|5409.25|0
1646731520000|2022-03-08 09:25:20|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1646731540000|2022-03-08 09:25:40|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1646731560000|2022-03-08 09:26:00|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1646731630000|2022-03-08 09:27:10|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1646731650000|2022-03-08 09:27:30|5408.12|5408.12|5408.12|5408.12|5408.12|5408.12|5408.12|5408.12|0
1646731660000|2022-03-08 09:27:40|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1646731670000|2022-03-08 09:27:50|5407.15|5407.15|5408.77|5408.77|5408.77|5408.77|5407.15|5407.15|0
1646731690000|2022-03-08 09:28:10|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|0
1646731720000|2022-03-08 09:28:40|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|5403.1|0
1646731770000|2022-03-08 09:29:30|5401.81|5401.81|5400.19|5400.19|5405.37|5405.37|5400.19|5400.19|0
1646731810000|2022-03-08 09:30:10|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|0
1646731850000|2022-03-08 09:30:50|5397.76|5397.76|5395.98|5395.98|5397.76|5397.76|5395.98|5395.98|0
1646731860000|2022-03-08 09:31:00|5394.2|5394.2|5390.65|5390.65|5394.2|5394.2|5390.65|5390.65|0
1646731880000|2022-03-08 09:31:20|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|0
1646731890000|2022-03-08 09:31:30|5387.9|5387.9|5389.52|5389.52|5389.52|5389.52|5387.9|5387.9|0
1646731900000|2022-03-08 09:31:40|5390.16|5390.16|5391.94|5391.94|5391.94|5391.94|5390.16|5390.16|0
1646731910000|2022-03-08 09:31:50|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|0
1646731920000|2022-03-08 09:32:00|5390|5390|5389.68|5389.68|5390|5390|5389.68|5389.68|0
1646731950000|2022-03-08 09:32:30|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|5387.9|0
1646731980000|2022-03-08 09:33:00|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|0
1646732030000|2022-03-08 09:33:50|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1646732040000|2022-03-08 09:34:00|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|5395.01|0
1646732050000|2022-03-08 09:34:10|5400.35|5400.35|5402.13|5402.13|5402.13|5402.13|5400.35|5400.35|0
1646732060000|2022-03-08 09:34:20|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|0
1646732070000|2022-03-08 09:34:30|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1646732100000|2022-03-08 09:35:00|5398.89|5398.89|5395.5|5395.5|5398.89|5398.89|5395.5|5395.5|0
1646732120000|2022-03-08 09:35:20|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|0
1646732130000|2022-03-08 09:35:30|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|0
1646732160000|2022-03-08 09:36:00|5388.54|5388.54|5388.54|5388.54|5388.54|5388.54|5388.54|5388.54|0
1646732200000|2022-03-08 09:36:40|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|0
1646732210000|2022-03-08 09:36:50|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|0
1646732220000|2022-03-08 09:37:00|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1646732240000|2022-03-08 09:37:20|5387.24|5387.24|5389.02|5389.02|5389.02|5389.02|5387.24|5387.24|0
1646732270000|2022-03-08 09:37:50|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|0
1646732300000|2022-03-08 09:38:20|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|0
1646732310000|2022-03-08 09:38:30|5382.39|5382.39|5378.18|5378.18|5382.39|5382.39|5378.18|5378.18|0
1646732340000|2022-03-08 09:39:00|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|0
1646732400000|2022-03-08 09:40:00|5374.14|5374.14|5372.36|5372.36|5374.14|5374.14|5372.36|5372.36|0
1646732430000|2022-03-08 09:40:30|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1646732440000|2022-03-08 09:40:40|5368.96|5368.96|5368.96|5368.96|5368.96|5368.96|5368.96|5368.96|0
1646732470000|2022-03-08 09:41:10|5370.74|5370.74|5368.15|5368.15|5370.74|5370.74|5368.15|5368.15|0
1646732480000|2022-03-08 09:41:20|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|5366.86|0
1646732520000|2022-03-08 09:42:00|5366.53|5366.53|5366.53|5366.53|5366.53|5366.53|5366.53|5366.53|0
1646732580000|2022-03-08 09:43:00|5369.45|5369.45|5367.5|5367.5|5369.77|5369.77|5367.5|5367.5|0
1646732590000|2022-03-08 09:43:10|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|0
1646732610000|2022-03-08 09:43:30|5363.62|5363.62|5361.35|5361.35|5363.62|5363.62|5361.35|5361.35|0
1646732630000|2022-03-08 09:43:50|5362.32|5362.32|5357.31|5357.31|5362.32|5362.32|5357.31|5357.31|0
1646732640000|2022-03-08 09:44:00|5355.53|5355.53|5353.75|5353.75|5355.53|5355.53|5353.75|5353.75|0
1646732650000|2022-03-08 09:44:10|5355.05|5355.05|5355.21|5355.21|5355.53|5355.53|5353.59|5353.59|0
1646732660000|2022-03-08 09:44:20|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|0
1646732700000|2022-03-08 09:45:00|5355.21|5355.21|5349.87|5349.87|5355.21|5355.21|5348.09|5348.09|0
1646732780000|2022-03-08 09:46:20|5346.32|5346.32|5344.54|5344.54|5346.32|5346.32|5344.54|5344.54|0
1646732790000|2022-03-08 09:46:30|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|0
1646732820000|2022-03-08 09:47:00|5344.54|5344.54|5344.54|5344.54|5344.54|5344.54|5344.54|5344.54|0
1646732860000|2022-03-08 09:47:40|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|0
1646732870000|2022-03-08 09:47:50|5348.74|5348.74|5349.07|5349.07|5350.85|5350.85|5347.45|5347.45|0
1646732880000|2022-03-08 09:48:00|5349.39|5349.39|5351.49|5351.49|5352.47|5352.47|5349.39|5349.39|0
1646732890000|2022-03-08 09:48:10|5350.52|5350.52|5351.49|5351.49|5351.49|5351.49|5350.52|5350.52|0
1646732900000|2022-03-08 09:48:20|5355.05|5355.05|5355.7|5355.7|5356.99|5356.99|5355.05|5355.05|0
1646732910000|2022-03-08 09:48:30|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|0
1646732920000|2022-03-08 09:48:40|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|0
1646732930000|2022-03-08 09:48:50|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|5355.38|0
1646732940000|2022-03-08 09:49:00|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|0
1646732950000|2022-03-08 09:49:10|5356.67|5356.67|5356.35|5356.35|5356.67|5356.67|5356.35|5356.35|0
1646732960000|2022-03-08 09:49:20|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|0
1646732990000|2022-03-08 09:49:50|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|0
1646733000000|2022-03-08 09:50:00|5354.24|5354.24|5352.47|5352.47|5354.24|5354.24|5352.47|5352.47|0
1646733030000|2022-03-08 09:50:30|5348.26|5348.26|5348.26|5348.26|5348.26|5348.26|5348.26|5348.26|0
1646733040000|2022-03-08 09:50:40|5350.04|5350.04|5351.82|5351.82|5351.82|5351.82|5350.04|5350.04|0
1646733050000|2022-03-08 09:50:50|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|0
1646733060000|2022-03-08 09:51:00|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|0
1646733100000|2022-03-08 09:51:40|5346.8|5346.8|5346.8|5346.8|5347.12|5347.12|5346.8|5346.8|0
1646733120000|2022-03-08 09:52:00|5348.58|5348.58|5349.23|5349.23|5349.23|5349.23|5348.58|5348.58|0
1646733150000|2022-03-08 09:52:30|5351|5351|5352.78|5352.78|5352.78|5352.78|5351|5351|0
1646733160000|2022-03-08 09:52:40|5354.73|5354.73|5354.73|5354.73|5354.73|5354.73|5354.73|5354.73|0
1646733180000|2022-03-08 09:53:00|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|0
1646733190000|2022-03-08 09:53:10|5354.08|5354.08|5350.84|5350.84|5354.08|5354.08|5350.84|5350.84|0
1646733210000|2022-03-08 09:53:30|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|0
1646733220000|2022-03-08 09:53:40|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|0
1646733270000|2022-03-08 09:54:30|5346.8|5346.8|5345.02|5345.02|5346.8|5346.8|5345.02|5345.02|0
1646733280000|2022-03-08 09:54:40|5344.37|5344.37|5340.33|5340.33|5344.37|5344.37|5340.33|5340.33|0
1646733290000|2022-03-08 09:54:50|5339.68|5339.68|5340.65|5340.65|5340.65|5340.65|5339.68|5339.68|0
1646733300000|2022-03-08 09:55:00|5342.43|5342.43|5349.39|5349.39|5349.39|5349.39|5342.43|5342.43|0
1646733310000|2022-03-08 09:55:10|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|0
1646733320000|2022-03-08 09:55:20|5353.59|5353.59|5354.89|5354.89|5354.89|5354.89|5353.59|5353.59|0
1646733330000|2022-03-08 09:55:30|5356.18|5356.18|5354.24|5354.24|5356.51|5356.51|5354.24|5354.24|0
1646733340000|2022-03-08 09:55:40|5351.98|5351.98|5353.92|5353.92|5353.92|5353.92|5351.98|5351.98|0
1646733350000|2022-03-08 09:55:50|5353.27|5353.27|5353.92|5353.92|5353.92|5353.92|5353.27|5353.27|0
1646733360000|2022-03-08 09:56:00|5352.3|5352.3|5349.71|5349.71|5352.3|5352.3|5349.71|5349.71|0
1646733370000|2022-03-08 09:56:10|5350.36|5350.36|5351.33|5351.33|5351.33|5351.33|5350.36|5350.36|0
1646733410000|2022-03-08 09:56:50|5349.55|5349.55|5351.33|5351.33|5351.33|5351.33|5349.55|5349.55|0
1646733450000|2022-03-08 09:57:30|5355.54|5355.54|5354.57|5354.57|5356.35|5356.35|5352.79|5352.79|0
1646733470000|2022-03-08 09:57:50|5352.95|5352.95|5354.24|5354.24|5354.24|5354.24|5352.95|5352.95|0
1646733510000|2022-03-08 09:58:30|5356.02|5356.02|5357.8|5357.8|5357.8|5357.8|5356.02|5356.02|0
1646733550000|2022-03-08 09:59:10|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|5356.02|0
1646733570000|2022-03-08 09:59:30|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|5355.21|0
1646733600000|2022-03-08 10:00:00|5353.92|5353.92|5348.58|5348.58|5353.92|5353.92|5348.58|5348.58|0
1646733630000|2022-03-08 10:00:30|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|0
1646733650000|2022-03-08 10:00:50|5350.04|5350.04|5349.71|5349.71|5351.01|5351.01|5349.71|5349.71|0
1646733690000|2022-03-08 10:01:30|5346.16|5346.16|5342.6|5342.6|5346.16|5346.16|5342.6|5342.6|0
1646733700000|2022-03-08 10:01:40|5345.83|5345.83|5344.86|5344.86|5345.83|5345.83|5344.86|5344.86|0
1646733710000|2022-03-08 10:01:50|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|0
1646733720000|2022-03-08 10:02:00|5346.16|5346.16|5348.42|5348.42|5348.42|5348.42|5346.16|5346.16|0
1646733730000|2022-03-08 10:02:10|5349.72|5349.72|5343.9|5343.9|5349.72|5349.72|5343.9|5343.9|0
1646733740000|2022-03-08 10:02:20|5342.92|5342.92|5341.31|5341.31|5342.92|5342.92|5341.31|5341.31|0
1646733750000|2022-03-08 10:02:30|5337.75|5337.75|5335.97|5335.97|5337.75|5337.75|5335.97|5335.97|0
1646733760000|2022-03-08 10:02:40|5337.75|5337.75|5337.75|5337.75|5337.75|5337.75|5337.75|5337.75|0
1646733820000|2022-03-08 10:03:40|5334.84|5334.84|5336.94|5336.94|5336.94|5336.94|5334.84|5334.84|0
1646733830000|2022-03-08 10:03:50|5338.72|5338.72|5339.36|5339.36|5339.36|5339.36|5335.16|5335.16|0
1646733860000|2022-03-08 10:04:20|5341.14|5341.14|5342.92|5342.92|5342.92|5342.92|5341.14|5341.14|0
1646733910000|2022-03-08 10:05:10|5343.25|5343.25|5345.51|5345.51|5345.51|5345.51|5343.25|5343.25|0
1646733920000|2022-03-08 10:05:20|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|5347.45|0
1646733930000|2022-03-08 10:05:30|5348.1|5348.1|5348.1|5348.1|5348.1|5348.1|5346.32|5346.32|0
1646733950000|2022-03-08 10:05:50|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|0
1646733970000|2022-03-08 10:06:10|5344.54|5344.54|5340.99|5340.99|5344.54|5344.54|5340.99|5340.99|0
1646733990000|2022-03-08 10:06:30|5342.76|5342.76|5340.99|5340.99|5342.76|5342.76|5340.99|5340.99|0
1646734000000|2022-03-08 10:06:40|5343.58|5343.58|5340.99|5340.99|5343.58|5343.58|5339.21|5339.21|0
1646734010000|2022-03-08 10:06:50|5339.04|5339.04|5337.1|5337.1|5340.01|5340.01|5336.46|5336.46|0
1646734030000|2022-03-08 10:07:10|5340.02|5340.02|5338.24|5338.24|5340.02|5340.02|5338.24|5338.24|0
1646734040000|2022-03-08 10:07:20|5337.27|5337.27|5341.15|5341.15|5341.15|5341.15|5337.27|5337.27|0
1646734050000|2022-03-08 10:07:30|5342.93|5342.93|5347.62|5347.62|5347.62|5347.62|5342.93|5342.93|0
1646734060000|2022-03-08 10:07:40|5346.97|5346.97|5352.31|5352.31|5352.31|5352.31|5346.97|5346.97|0
1646734080000|2022-03-08 10:08:00|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|0
1646734110000|2022-03-08 10:08:30|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|0
1646734120000|2022-03-08 10:08:40|5351.34|5351.34|5352.63|5352.63|5352.63|5352.63|5351.34|5351.34|0
1646734130000|2022-03-08 10:08:50|5353.6|5353.6|5351.83|5351.83|5353.6|5353.6|5351.83|5351.83|0
1646734140000|2022-03-08 10:09:00|5355.38|5355.38|5354.41|5354.41|5356.03|5356.03|5354.41|5354.41|0
1646734180000|2022-03-08 10:09:40|5355.38|5355.38|5356.35|5356.35|5356.35|5356.35|5355.38|5355.38|0
1646734190000|2022-03-08 10:09:50|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|0
1646734200000|2022-03-08 10:10:00|5356.51|5356.51|5356.19|5356.19|5356.51|5356.51|5356.19|5356.19|0
1646734210000|2022-03-08 10:10:10|5357.97|5357.97|5362.17|5362.17|5362.17|5362.17|5357.97|5357.97|0
1646734230000|2022-03-08 10:10:30|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|0
1646734240000|2022-03-08 10:10:40|5356.84|5356.84|5355.38|5355.38|5356.84|5356.84|5355.06|5355.06|0
1646734270000|2022-03-08 10:11:10|5354.41|5354.41|5353.44|5353.44|5354.41|5354.41|5353.44|5353.44|0
1646734310000|2022-03-08 10:11:50|5357|5357|5357|5357|5357|5357|5355.22|5355.22|0
1646734320000|2022-03-08 10:12:00|5358.78|5358.78|5360.56|5360.56|5360.56|5360.56|5358.78|5358.78|0
1646734330000|2022-03-08 10:12:10|5357|5357|5357|5357|5357|5357|5357|5357|0
1646734340000|2022-03-08 10:12:20|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|0
1646734380000|2022-03-08 10:13:00|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|0
1646734390000|2022-03-08 10:13:10|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|0
1646734400000|2022-03-08 10:13:20|5359.91|5359.91|5358.62|5358.62|5359.91|5359.91|5358.62|5358.62|0
1646734460000|2022-03-08 10:14:20|5360.4|5360.4|5363.95|5363.95|5363.95|5363.95|5360.4|5360.4|0
1646734470000|2022-03-08 10:14:30|5364.92|5364.92|5366.54|5366.54|5366.54|5366.54|5364.92|5364.92|0
1646734480000|2022-03-08 10:14:40|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|5368.32|0
1646734500000|2022-03-08 10:15:00|5366.54|5366.54|5361.21|5361.21|5366.54|5366.54|5361.21|5361.21|0
1646734510000|2022-03-08 10:15:10|5357.65|5357.65|5356.03|5356.03|5357.65|5357.65|5356.03|5356.03|0
1646734540000|2022-03-08 10:15:40|5354.41|5354.41|5351.99|5351.99|5354.41|5354.41|5351.99|5351.99|0
1646734550000|2022-03-08 10:15:50|5353.76|5353.76|5355.54|5355.54|5355.54|5355.54|5353.76|5353.76|0
1646734560000|2022-03-08 10:16:00|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|0
1646734610000|2022-03-08 10:16:50|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|0
1646734620000|2022-03-08 10:17:00|5349.4|5349.4|5351.01|5351.01|5351.01|5351.01|5349.4|5349.4|0
1646734630000|2022-03-08 10:17:10|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|5350.04|0
1646734660000|2022-03-08 10:17:40|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|0
1646734670000|2022-03-08 10:17:50|5346.65|5346.65|5337.75|5337.75|5346.65|5346.65|5337.75|5337.75|0
1646734680000|2022-03-08 10:18:00|5339.53|5339.53|5335.49|5335.49|5339.53|5339.53|5335.49|5335.49|0
1646734690000|2022-03-08 10:18:10|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|0
1646734710000|2022-03-08 10:18:30|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|0
1646734730000|2022-03-08 10:18:50|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|0
1646734740000|2022-03-08 10:19:00|5329.02|5329.02|5329.99|5329.99|5329.99|5329.99|5329.02|5329.02|0
1646734750000|2022-03-08 10:19:10|5331.28|5331.28|5331.28|5331.28|5331.28|5331.28|5331.28|5331.28|0
1646734770000|2022-03-08 10:19:30|5333.06|5333.06|5328.86|5328.86|5333.06|5333.06|5328.86|5328.86|0
1646734780000|2022-03-08 10:19:40|5327.08|5327.08|5327.08|5327.08|5327.08|5327.08|5327.08|5327.08|0
1646734800000|2022-03-08 10:20:00|5328.86|5328.86|5327.08|5327.08|5328.86|5328.86|5327.08|5327.08|0
1646734810000|2022-03-08 10:20:10|5330.64|5330.64|5330.64|5330.64|5330.64|5330.64|5330.64|5330.64|0
1646734820000|2022-03-08 10:20:20|5329.99|5329.99|5329.99|5329.99|5331.77|5331.77|5328.21|5328.21|0
1646734840000|2022-03-08 10:20:40|5331.77|5331.77|5333.55|5333.55|5333.55|5333.55|5331.77|5331.77|0
1646734850000|2022-03-08 10:20:50|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|0
1646734860000|2022-03-08 10:21:00|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|0
1646734870000|2022-03-08 10:21:10|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|0
1646734890000|2022-03-08 10:21:30|5330.47|5330.47|5329.83|5329.83|5330.47|5330.47|5329.83|5329.83|0
1646734900000|2022-03-08 10:21:40|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|5328.05|0
1646734920000|2022-03-08 10:22:00|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|0
1646734940000|2022-03-08 10:22:20|5324.97|5324.97|5323.2|5323.2|5324.97|5324.97|5323.2|5323.2|0
1646734970000|2022-03-08 10:22:50|5322.87|5322.87|5322.87|5322.87|5322.87|5322.87|5322.87|5322.87|0
1646734990000|2022-03-08 10:23:10|5320.93|5320.93|5319.47|5319.47|5320.93|5320.93|5319.15|5319.15|0
1646735000000|2022-03-08 10:23:20|5319.8|5319.8|5320.12|5320.12|5320.12|5320.12|5319.8|5319.8|0
1646735020000|2022-03-08 10:23:40|5321.9|5321.9|5323.68|5323.68|5323.68|5323.68|5321.9|5321.9|0
1646735080000|2022-03-08 10:24:40|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|0
1646735100000|2022-03-08 10:25:00|5329.02|5329.02|5330.31|5330.31|5330.31|5330.31|5329.02|5329.02|0
1646735110000|2022-03-08 10:25:10|5331.28|5331.28|5332.58|5332.58|5332.58|5332.58|5331.28|5331.28|0
1646735120000|2022-03-08 10:25:20|5333.22|5333.22|5333.87|5333.87|5334.19|5334.19|5333.22|5333.22|0
1646735140000|2022-03-08 10:25:40|5333.22|5333.22|5331.93|5331.93|5333.22|5333.22|5331.93|5331.93|0
1646735150000|2022-03-08 10:25:50|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|0
1646735160000|2022-03-08 10:26:00|5335.49|5335.49|5335.49|5335.49|5335.49|5335.49|5335.49|5335.49|0
1646735170000|2022-03-08 10:26:10|5337.26|5337.26|5339.04|5339.04|5339.04|5339.04|5337.26|5337.26|0
1646735190000|2022-03-08 10:26:30|5337.26|5337.26|5336.94|5336.94|5337.26|5337.26|5336.94|5336.94|0
1646735220000|2022-03-08 10:27:00|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|0
1646735270000|2022-03-08 10:27:50|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1646735280000|2022-03-08 10:28:00|5336.94|5336.94|5340.5|5340.5|5340.5|5340.5|5335.16|5335.16|0
1646735300000|2022-03-08 10:28:20|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1646735310000|2022-03-08 10:28:30|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|0
1646735320000|2022-03-08 10:28:40|5335.65|5335.65|5333.87|5333.87|5335.65|5335.65|5333.87|5333.87|0
1646735330000|2022-03-08 10:28:50|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|0
1646735340000|2022-03-08 10:29:00|5334.68|5334.68|5336.45|5336.45|5336.45|5336.45|5334.68|5334.68|0
1646735350000|2022-03-08 10:29:10|5338.07|5338.07|5340.01|5340.01|5340.01|5340.01|5338.07|5338.07|0
1646735360000|2022-03-08 10:29:20|5343.57|5343.57|5341.79|5341.79|5343.57|5343.57|5341.79|5341.79|0
1646735370000|2022-03-08 10:29:30|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|0
1646735400000|2022-03-08 10:30:00|5341.95|5341.95|5341.95|5341.95|5341.95|5341.95|5341.95|5341.95|0
1646735410000|2022-03-08 10:30:10|5340.17|5340.17|5340.17|5340.17|5340.17|5340.17|5340.17|5340.17|0
1646735430000|2022-03-08 10:30:30|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|5338.4|0
1646735540000|2022-03-08 10:32:20|5336.62|5336.62|5329.82|5329.82|5336.62|5336.62|5329.82|5329.82|0
1646735550000|2022-03-08 10:32:30|5329.18|5329.18|5327.4|5327.4|5329.18|5329.18|5327.4|5327.4|0
1646735600000|2022-03-08 10:33:20|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|0
1646735610000|2022-03-08 10:33:30|5322.87|5322.87|5319.31|5319.31|5322.87|5322.87|5319.31|5319.31|0
1646735620000|2022-03-08 10:33:40|5318.99|5318.99|5318.66|5318.66|5318.99|5318.99|5318.34|5318.34|0
1646735630000|2022-03-08 10:33:50|5319.31|5319.31|5318.66|5318.66|5319.31|5319.31|5318.66|5318.66|0
1646735660000|2022-03-08 10:34:20|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|0
1646735670000|2022-03-08 10:34:30|5324|5324|5322.22|5322.22|5324|5324|5322.22|5322.22|0
1646735690000|2022-03-08 10:34:50|5325.78|5325.78|5327.56|5327.56|5327.56|5327.56|5325.78|5325.78|0
1646735710000|2022-03-08 10:35:10|5324|5324|5324|5324|5324|5324|5324|5324|0
1646735720000|2022-03-08 10:35:20|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|0
1646735800000|2022-03-08 10:36:40|5326.1|5326.1|5328.53|5328.53|5328.53|5328.53|5326.1|5326.1|0
1646735810000|2022-03-08 10:36:50|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1646735820000|2022-03-08 10:37:00|5330.15|5330.15|5328.37|5328.37|5330.15|5330.15|5328.37|5328.37|0
1646735830000|2022-03-08 10:37:10|5329.34|5329.34|5329.02|5329.02|5329.34|5329.34|5329.02|5329.02|0
1646735840000|2022-03-08 10:37:20|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|0
1646735860000|2022-03-08 10:37:40|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|0
1646735870000|2022-03-08 10:37:50|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|0
1646735880000|2022-03-08 10:38:00|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|0
1646735920000|2022-03-08 10:38:40|5325.13|5325.13|5328.69|5328.69|5328.69|5328.69|5323.36|5323.36|0
1646735930000|2022-03-08 10:38:50|5330.47|5330.47|5335.81|5335.81|5335.81|5335.81|5330.47|5330.47|0
1646735940000|2022-03-08 10:39:00|5339.37|5339.37|5344.7|5344.7|5344.7|5344.7|5339.37|5339.37|0
1646735960000|2022-03-08 10:39:20|5341.15|5341.15|5341.15|5341.15|5341.15|5341.15|5341.15|5341.15|0
1646735980000|2022-03-08 10:39:40|5339.37|5339.37|5335.81|5335.81|5339.37|5339.37|5335.81|5335.81|0
1646735990000|2022-03-08 10:39:50|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|0
1646736000000|2022-03-08 10:40:00|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|0
1646736030000|2022-03-08 10:40:30|5330.47|5330.47|5328.86|5328.86|5330.47|5330.47|5328.86|5328.86|0
1646736040000|2022-03-08 10:40:40|5325.3|5325.3|5321.74|5321.74|5325.3|5325.3|5321.74|5321.74|0
1646736060000|2022-03-08 10:41:00|5323.52|5323.52|5325.3|5325.3|5325.3|5325.3|5323.52|5323.52|0
1646736070000|2022-03-08 10:41:10|5321.74|5321.74|5328.86|5328.86|5328.86|5328.86|5321.74|5321.74|0
1646736080000|2022-03-08 10:41:20|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|5330.63|0
1646736090000|2022-03-08 10:41:30|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|0
1646736100000|2022-03-08 10:41:40|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|0
1646736140000|2022-03-08 10:42:20|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|0
1646736150000|2022-03-08 10:42:30|5326.43|5326.43|5324.65|5324.65|5326.43|5326.43|5324.65|5324.65|0
1646736180000|2022-03-08 10:43:00|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|0
1646736190000|2022-03-08 10:43:10|5327.4|5327.4|5330.8|5330.8|5330.8|5330.8|5327.4|5327.4|0
1646736200000|2022-03-08 10:43:20|5334.35|5334.35|5334.35|5334.35|5336.13|5336.13|5334.35|5334.35|0
1646736210000|2022-03-08 10:43:30|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|0
1646736220000|2022-03-08 10:43:40|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|0
1646736230000|2022-03-08 10:43:50|5330.31|5330.31|5330.31|5330.31|5330.31|5330.31|5330.31|5330.31|0
1646736240000|2022-03-08 10:44:00|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|0
1646736250000|2022-03-08 10:44:10|5328.21|5328.21|5328.21|5328.21|5328.21|5328.21|5327.88|5327.88|0
1646736280000|2022-03-08 10:44:40|5327.56|5327.56|5328.86|5328.86|5328.86|5328.86|5327.56|5327.56|0
1646736310000|2022-03-08 10:45:10|5329.18|5329.18|5329.5|5329.5|5329.5|5329.5|5329.18|5329.18|0
1646736320000|2022-03-08 10:45:20|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|0
1646736340000|2022-03-08 10:45:40|5336.62|5336.62|5334.84|5334.84|5336.62|5336.62|5334.84|5334.84|0
1646736350000|2022-03-08 10:45:50|5336.62|5336.62|5336.62|5336.62|5336.62|5336.62|5336.62|5336.62|0
1646736360000|2022-03-08 10:46:00|5340.17|5340.17|5341.95|5341.95|5341.95|5341.95|5340.17|5340.17|0
1646736370000|2022-03-08 10:46:10|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|0
1646736390000|2022-03-08 10:46:30|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|0
1646736420000|2022-03-08 10:47:00|5347.29|5347.29|5347.29|5347.29|5347.29|5347.29|5347.29|5347.29|0
1646736530000|2022-03-08 10:48:50|5350.85|5350.85|5358.45|5358.45|5358.45|5358.45|5350.85|5350.85|0
1646736540000|2022-03-08 10:49:00|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|0
1646736550000|2022-03-08 10:49:10|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|0
1646736560000|2022-03-08 10:49:20|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|0
1646736570000|2022-03-08 10:49:30|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|0
1646736580000|2022-03-08 10:49:40|5352.79|5352.79|5351.17|5351.17|5352.79|5352.79|5351.17|5351.17|0
1646736590000|2022-03-08 10:49:50|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|0
1646736630000|2022-03-08 10:50:30|5351.17|5351.17|5352.95|5352.95|5352.95|5352.95|5351.17|5351.17|0
1646736640000|2022-03-08 10:50:40|5351.17|5351.17|5351.49|5351.49|5351.49|5351.49|5351.17|5351.17|0
1646736680000|2022-03-08 10:51:20|5353.11|5353.11|5353.11|5353.11|5353.11|5353.11|5353.11|5353.11|0
1646736760000|2022-03-08 10:52:40|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|0
1646736770000|2022-03-08 10:52:50|5353.11|5353.11|5353.76|5353.76|5353.76|5353.76|5353.11|5353.11|0
1646736780000|2022-03-08 10:53:00|5355.54|5355.54|5355.54|5355.54|5357.32|5357.32|5355.54|5355.54|0
1646736790000|2022-03-08 10:53:10|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|5357.32|0
1646736840000|2022-03-08 10:54:00|5355.54|5355.54|5353.76|5353.76|5355.54|5355.54|5353.76|5353.76|0
1646736850000|2022-03-08 10:54:10|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|0
1646736880000|2022-03-08 10:54:40|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|0
1646736910000|2022-03-08 10:55:10|5350.85|5350.85|5350.85|5350.85|5350.85|5350.85|5350.85|5350.85|0
1646736960000|2022-03-08 10:56:00|5348.58|5348.58|5348.58|5348.58|5348.58|5348.58|5348.58|5348.58|0
1646737070000|2022-03-08 10:57:50|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|0
1646737080000|2022-03-08 10:58:00|5345.02|5345.02|5343.25|5343.25|5345.02|5345.02|5343.25|5343.25|0
1646737090000|2022-03-08 10:58:10|5342.6|5342.6|5342.6|5342.6|5342.6|5342.6|5342.6|5342.6|0
1646737140000|2022-03-08 10:59:00|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|0
1646737200000|2022-03-08 11:00:00|5340.98|5340.98|5335|5335|5340.98|5340.98|5335|5335|0
1646737210000|2022-03-08 11:00:10|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1646737240000|2022-03-08 11:00:40|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|0
1646737270000|2022-03-08 11:01:10|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|5327.23|0
1646737330000|2022-03-08 11:02:10|5326.26|5326.26|5323.68|5323.68|5327.56|5327.56|5323.35|5323.35|0
1646737340000|2022-03-08 11:02:20|5320.12|5320.12|5321.9|5321.9|5321.9|5321.9|5320.12|5320.12|0
1646737360000|2022-03-08 11:02:40|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|5320.12|0
1646737370000|2022-03-08 11:02:50|5318.82|5318.82|5317.53|5317.53|5320.12|5320.12|5317.53|5317.53|0
1646737380000|2022-03-08 11:03:00|5316.88|5316.88|5318.5|5318.5|5319.79|5319.79|5316.23|5316.23|0
1646737420000|2022-03-08 11:03:40|5316.72|5316.72|5324.32|5324.32|5324.32|5324.32|5316.72|5316.72|0
1646737430000|2022-03-08 11:03:50|5324.97|5324.97|5321.41|5321.41|5324.97|5324.97|5321.41|5321.41|0
1646737440000|2022-03-08 11:04:00|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|0
1646737500000|2022-03-08 11:05:00|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|0
1646737510000|2022-03-08 11:05:10|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|0
1646737540000|2022-03-08 11:05:40|5324.32|5324.32|5322.54|5322.54|5324.32|5324.32|5320.77|5320.77|0
1646737560000|2022-03-08 11:06:00|5324.32|5324.32|5322.54|5322.54|5324.32|5324.32|5322.54|5322.54|0
1646737580000|2022-03-08 11:06:20|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|0
1646737590000|2022-03-08 11:06:30|5324.32|5324.32|5323.68|5323.68|5324.32|5324.32|5323.68|5323.68|0
1646737610000|2022-03-08 11:06:50|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|0
1646737620000|2022-03-08 11:07:00|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|0
1646737640000|2022-03-08 11:07:20|5323.03|5323.03|5322.7|5322.7|5323.03|5323.03|5322.7|5322.7|0
1646737670000|2022-03-08 11:07:50|5319.15|5319.15|5320.93|5320.93|5320.93|5320.93|5319.15|5319.15|0
1646737740000|2022-03-08 11:09:00|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|0
1646737750000|2022-03-08 11:09:10|5318.82|5318.82|5317.04|5317.04|5318.82|5318.82|5317.04|5317.04|0
1646737760000|2022-03-08 11:09:20|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|5320.6|0
1646737780000|2022-03-08 11:09:40|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|0
1646737790000|2022-03-08 11:09:50|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|0
1646737800000|2022-03-08 11:10:00|5325.78|5325.78|5325.78|5325.78|5325.78|5325.78|5325.78|5325.78|0
1646737810000|2022-03-08 11:10:10|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|0
1646737830000|2022-03-08 11:10:30|5330.79|5330.79|5327.23|5327.23|5330.79|5330.79|5327.23|5327.23|0
1646737850000|2022-03-08 11:10:50|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|0
1646737870000|2022-03-08 11:11:10|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|0
1646737900000|2022-03-08 11:11:40|5328.69|5328.69|5330.47|5330.47|5330.47|5330.47|5328.69|5328.69|0
1646737920000|2022-03-08 11:12:00|5332.25|5332.25|5330.47|5330.47|5332.25|5332.25|5330.47|5330.47|0
1646737940000|2022-03-08 11:12:20|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|5328.69|0
1646737970000|2022-03-08 11:12:50|5326.91|5326.91|5325.13|5325.13|5326.91|5326.91|5325.13|5325.13|0
1646737980000|2022-03-08 11:13:00|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|0
1646738010000|2022-03-08 11:13:30|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|5323.35|5323.35|0
1646738070000|2022-03-08 11:14:30|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|0
1646738080000|2022-03-08 11:14:40|5323.19|5323.19|5324.16|5324.16|5324.16|5324.16|5323.19|5323.19|0
1646738090000|2022-03-08 11:14:50|5323.84|5323.84|5324.16|5324.16|5324.16|5324.16|5323.84|5323.84|0
1646738110000|2022-03-08 11:15:10|5322.38|5322.38|5320.6|5320.6|5322.38|5322.38|5320.6|5320.6|0
1646738120000|2022-03-08 11:15:20|5318.82|5318.82|5317.04|5317.04|5318.82|5318.82|5317.04|5317.04|0
1646738130000|2022-03-08 11:15:30|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|0
1646738160000|2022-03-08 11:16:00|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|0
1646738180000|2022-03-08 11:16:20|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|5313.49|0
1646738200000|2022-03-08 11:16:40|5311.71|5311.71|5309.93|5309.93|5313.49|5313.49|5309.93|5309.93|0
1646738220000|2022-03-08 11:17:00|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|0
1646738230000|2022-03-08 11:17:10|5307.5|5307.5|5308.15|5308.15|5308.15|5308.15|5307.5|5307.5|0
1646738240000|2022-03-08 11:17:20|5306.86|5306.86|5298.44|5298.44|5306.86|5306.86|5297.8|5297.8|0
1646738250000|2022-03-08 11:17:30|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|0
1646738270000|2022-03-08 11:17:50|5295.21|5295.21|5294.56|5294.56|5295.21|5295.21|5294.56|5294.56|0
1646738280000|2022-03-08 11:18:00|5299.89|5299.89|5298.92|5298.92|5301.67|5301.67|5298.92|5298.92|0
1646738290000|2022-03-08 11:18:10|5301.84|5301.84|5302.48|5302.48|5302.48|5302.48|5301.84|5301.84|0
1646738300000|2022-03-08 11:18:20|5301.51|5301.51|5301.19|5301.19|5301.51|5301.51|5301.19|5301.19|0
1646738310000|2022-03-08 11:18:30|5302.97|5302.97|5306.2|5306.2|5306.53|5306.53|5302.97|5302.97|0
1646738330000|2022-03-08 11:18:50|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|0
1646738340000|2022-03-08 11:19:00|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|0
1646738360000|2022-03-08 11:19:20|5299.25|5299.25|5298.6|5298.6|5299.25|5299.25|5298.6|5298.6|0
1646738380000|2022-03-08 11:19:40|5299.25|5299.25|5301.03|5301.03|5301.03|5301.03|5299.25|5299.25|0
1646738390000|2022-03-08 11:19:50|5299.25|5299.25|5297.47|5297.47|5299.25|5299.25|5297.47|5297.47|0
1646738410000|2022-03-08 11:20:10|5296.17|5296.17|5295.85|5295.85|5296.17|5296.17|5295.85|5295.85|0
1646738450000|2022-03-08 11:20:50|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1646738460000|2022-03-08 11:21:00|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|0
1646738480000|2022-03-08 11:21:20|5294.4|5294.4|5294.07|5294.07|5295.69|5295.69|5294.07|5294.07|0
1646738510000|2022-03-08 11:21:50|5295.04|5295.04|5295.53|5295.53|5296.17|5296.17|5293.42|5293.42|0
1646738530000|2022-03-08 11:22:10|5294.88|5294.88|5294.23|5294.23|5294.88|5294.88|5294.23|5294.23|0
1646738540000|2022-03-08 11:22:20|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|0
1646738560000|2022-03-08 11:22:40|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|0
1646738580000|2022-03-08 11:23:00|5291.81|5291.81|5291.48|5291.48|5291.81|5291.81|5291.48|5291.48|0
1646738590000|2022-03-08 11:23:10|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1646738600000|2022-03-08 11:23:20|5290.51|5290.51|5290.83|5290.83|5291.48|5291.48|5290.51|5290.51|0
1646738630000|2022-03-08 11:23:50|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|0
1646738660000|2022-03-08 11:24:20|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|5293.58|0
1646738680000|2022-03-08 11:24:40|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|0
1646738710000|2022-03-08 11:25:10|5292.45|5292.45|5290.67|5290.67|5292.45|5292.45|5290.67|5290.67|0
1646738720000|2022-03-08 11:25:20|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|0
1646738750000|2022-03-08 11:25:50|5295.04|5295.04|5294.72|5294.72|5295.04|5295.04|5294.4|5294.4|0
1646738760000|2022-03-08 11:26:00|5296.01|5296.01|5297.96|5297.96|5297.96|5297.96|5296.01|5296.01|0
1646738790000|2022-03-08 11:26:30|5299.73|5299.73|5299.73|5299.73|5301.51|5301.51|5299.73|5299.73|0
1646738800000|2022-03-08 11:26:40|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|0
1646738810000|2022-03-08 11:26:50|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|0
1646738820000|2022-03-08 11:27:00|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|0
1646738830000|2022-03-08 11:27:10|5307.5|5307.5|5308.15|5308.15|5308.15|5308.15|5307.18|5307.18|0
1646738850000|2022-03-08 11:27:30|5309.44|5309.44|5310.09|5310.09|5310.09|5310.09|5309.44|5309.44|0
1646738870000|2022-03-08 11:27:50|5313.97|5313.97|5314.62|5314.62|5314.62|5314.62|5313.97|5313.97|0
1646738880000|2022-03-08 11:28:00|5316.4|5316.4|5318.18|5318.18|5318.18|5318.18|5316.4|5316.4|0
1646738930000|2022-03-08 11:28:50|5314.62|5314.62|5312.84|5312.84|5314.62|5314.62|5312.84|5312.84|0
1646738990000|2022-03-08 11:29:50|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|0
1646739000000|2022-03-08 11:30:00|5316.4|5316.4|5316.72|5316.72|5318.99|5318.99|5316.4|5316.4|0
1646739010000|2022-03-08 11:30:10|5317.05|5317.05|5318.83|5318.83|5318.83|5318.83|5317.05|5317.05|0
1646739030000|2022-03-08 11:30:30|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|0
1646739040000|2022-03-08 11:30:40|5320.45|5320.45|5320.12|5320.12|5320.45|5320.45|5320.12|5320.12|0
1646739060000|2022-03-08 11:31:00|5319.8|5319.8|5321.09|5321.09|5321.09|5321.09|5319.47|5319.47|0
1646739090000|2022-03-08 11:31:30|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|5320.77|0
1646739120000|2022-03-08 11:32:00|5322.55|5322.55|5324.17|5324.17|5324.17|5324.17|5322.55|5322.55|0
1646739140000|2022-03-08 11:32:20|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|0
1646739150000|2022-03-08 11:32:30|5324.17|5324.17|5322.55|5322.55|5324.17|5324.17|5322.55|5322.55|0
1646739160000|2022-03-08 11:32:40|5323.52|5323.52|5323.2|5323.2|5323.52|5323.52|5323.2|5323.2|0
1646739170000|2022-03-08 11:32:50|5322.22|5322.22|5322.55|5322.55|5322.87|5322.87|5322.22|5322.22|0
1646739180000|2022-03-08 11:33:00|5322.22|5322.22|5323.36|5323.36|5324|5324|5322.22|5322.22|0
1646739190000|2022-03-08 11:33:10|5324|5324|5324|5324|5324|5324|5324|5324|0
1646739200000|2022-03-08 11:33:20|5324.65|5324.65|5324.97|5324.97|5324.97|5324.97|5324.65|5324.65|0
1646739210000|2022-03-08 11:33:30|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|5326.75|0
1646739220000|2022-03-08 11:33:40|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|5326.11|0
1646739230000|2022-03-08 11:33:50|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|0
1646739250000|2022-03-08 11:34:10|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|0
1646739270000|2022-03-08 11:34:30|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|5326.91|0
1646739280000|2022-03-08 11:34:40|5325.13|5325.13|5321.74|5321.74|5325.13|5325.13|5321.74|5321.74|0
1646739300000|2022-03-08 11:35:00|5322.38|5322.38|5318.83|5318.83|5322.38|5322.38|5318.83|5318.83|0
1646739330000|2022-03-08 11:35:30|5320.45|5320.45|5319.15|5319.15|5320.45|5320.45|5319.15|5319.15|0
1646739390000|2022-03-08 11:36:30|5318.83|5318.83|5319.8|5319.8|5319.8|5319.8|5318.83|5318.83|0
1646739400000|2022-03-08 11:36:40|5321.09|5321.09|5321.09|5321.09|5321.09|5321.09|5321.09|5321.09|0
1646739470000|2022-03-08 11:37:50|5319.31|5319.31|5321.09|5321.09|5321.09|5321.09|5317.54|5317.54|0
1646739520000|2022-03-08 11:38:40|5322.71|5322.71|5322.71|5322.71|5322.71|5322.71|5322.71|5322.71|0
1646739560000|2022-03-08 11:39:20|5323.36|5323.36|5323.36|5323.36|5323.36|5323.36|5323.36|5323.36|0
1646739570000|2022-03-08 11:39:30|5324.01|5324.01|5323.68|5323.68|5324.01|5324.01|5322.39|5322.39|0
1646739580000|2022-03-08 11:39:40|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|0
1646739710000|2022-03-08 11:41:50|5317.38|5317.38|5313.33|5313.33|5317.38|5317.38|5313.33|5313.33|0
1646739750000|2022-03-08 11:42:30|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|0
1646739780000|2022-03-08 11:43:00|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|0
1646739840000|2022-03-08 11:44:00|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|0
1646739860000|2022-03-08 11:44:20|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|5310.09|5310.09|0
1646739880000|2022-03-08 11:44:40|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|0
1646739900000|2022-03-08 11:45:00|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|0
1646739910000|2022-03-08 11:45:10|5310.26|5310.26|5309.93|5309.93|5310.26|5310.26|5309.93|5309.93|0
1646739920000|2022-03-08 11:45:20|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|5308.15|0
1646739930000|2022-03-08 11:45:30|5306.38|5306.38|5306.7|5306.7|5306.7|5306.7|5306.38|5306.38|0
1646739940000|2022-03-08 11:45:40|5305.4|5305.4|5305.4|5305.4|5305.4|5305.4|5305.4|5305.4|0
1646739970000|2022-03-08 11:46:10|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|0
1646739990000|2022-03-08 11:46:30|5305.89|5305.89|5304.27|5304.27|5305.89|5305.89|5304.27|5304.27|0
1646740040000|2022-03-08 11:47:20|5303.95|5303.95|5302.17|5302.17|5303.95|5303.95|5302.17|5302.17|0
1646740050000|2022-03-08 11:47:30|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|0
1646740120000|2022-03-08 11:48:40|5311.06|5311.06|5312.84|5312.84|5312.84|5312.84|5309.28|5309.28|0
1646740130000|2022-03-08 11:48:50|5313.49|5313.49|5309.93|5309.93|5313.49|5313.49|5309.93|5309.93|0
1646740140000|2022-03-08 11:49:00|5313.49|5313.49|5315.75|5315.75|5315.75|5315.75|5313.49|5313.49|0
1646740160000|2022-03-08 11:49:20|5316.72|5316.72|5316.72|5316.72|5316.72|5316.72|5316.72|5316.72|0
1646740180000|2022-03-08 11:49:40|5318.67|5318.67|5319.96|5319.96|5319.96|5319.96|5318.67|5318.67|0
1646740210000|2022-03-08 11:50:10|5323.52|5323.52|5325.3|5325.3|5325.3|5325.3|5323.52|5323.52|0
1646740240000|2022-03-08 11:50:40|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|0
1646740260000|2022-03-08 11:51:00|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|0
1646740270000|2022-03-08 11:51:10|5329.51|5329.51|5330.47|5330.47|5330.47|5330.47|5326.92|5326.92|0
1646740290000|2022-03-08 11:51:30|5332.25|5332.25|5334.03|5334.03|5334.03|5334.03|5332.25|5332.25|0
1646740330000|2022-03-08 11:52:10|5330.47|5330.47|5328.69|5328.69|5330.47|5330.47|5328.69|5328.69|0
1646740400000|2022-03-08 11:53:20|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|0
1646740410000|2022-03-08 11:53:30|5329.18|5329.18|5322.38|5322.38|5329.18|5329.18|5322.38|5322.38|0
1646740480000|2022-03-08 11:54:40|5324.16|5324.16|5323.84|5323.84|5325.94|5325.94|5323.84|5323.84|0
1646740490000|2022-03-08 11:54:50|5325.62|5325.62|5329.18|5329.18|5329.18|5329.18|5325.62|5325.62|0
1646740520000|2022-03-08 11:55:20|5327.4|5327.4|5329.82|5329.82|5329.82|5329.82|5327.4|5327.4|0
1646740530000|2022-03-08 11:55:30|5333.38|5333.38|5331.6|5331.6|5333.38|5333.38|5331.6|5331.6|0
1646740550000|2022-03-08 11:55:50|5333.54|5333.54|5333.87|5333.87|5333.87|5333.87|5333.54|5333.54|0
1646740580000|2022-03-08 11:56:20|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|0
1646740610000|2022-03-08 11:56:50|5333.54|5333.54|5332.25|5332.25|5333.54|5333.54|5332.25|5332.25|0
1646740640000|2022-03-08 11:57:20|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|5333.22|0
1646740740000|2022-03-08 11:59:00|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|0
1646740800000|2022-03-08 12:00:00|5331.28|5331.28|5333.06|5333.06|5333.06|5333.06|5331.28|5331.28|0
1646740820000|2022-03-08 12:00:20|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1646740870000|2022-03-08 12:01:10|5331.28|5331.28|5332.58|5332.58|5332.58|5332.58|5331.28|5331.28|0
1646740910000|2022-03-08 12:01:50|5330.8|5330.8|5329.02|5329.02|5330.8|5330.8|5329.02|5329.02|0
1646740920000|2022-03-08 12:02:00|5330.8|5330.8|5330.8|5330.8|5332.58|5332.58|5330.8|5330.8|0
1646740930000|2022-03-08 12:02:10|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|0
1646741010000|2022-03-08 12:03:30|5330.8|5330.8|5329.83|5329.83|5330.8|5330.8|5329.83|5329.83|0
1646741020000|2022-03-08 12:03:40|5328.05|5328.05|5329.99|5329.99|5329.99|5329.99|5328.05|5328.05|0
1646741040000|2022-03-08 12:04:00|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|0
1646741050000|2022-03-08 12:04:10|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|0
1646741060000|2022-03-08 12:04:20|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|0
1646741090000|2022-03-08 12:04:50|5333.06|5333.06|5335.01|5335.01|5335.98|5335.98|5333.06|5333.06|0
1646741100000|2022-03-08 12:05:00|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|0
1646741110000|2022-03-08 12:05:10|5338.56|5338.56|5338.56|5338.56|5338.56|5338.56|5338.56|5338.56|0
1646741120000|2022-03-08 12:05:20|5338.89|5338.89|5338.56|5338.56|5338.89|5338.89|5338.56|5338.56|0
1646741130000|2022-03-08 12:05:30|5340.34|5340.34|5340.34|5340.34|5340.34|5340.34|5340.34|5340.34|0
1646741160000|2022-03-08 12:06:00|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|5339.37|0
1646741200000|2022-03-08 12:06:40|5341.15|5341.15|5346.49|5346.49|5346.49|5346.49|5341.15|5341.15|0
1646741210000|2022-03-08 12:06:50|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|0
1646741260000|2022-03-08 12:07:40|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|0
1646741290000|2022-03-08 12:08:10|5346|5346|5344.22|5344.22|5346|5346|5344.22|5344.22|0
1646741310000|2022-03-08 12:08:30|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|0
1646741320000|2022-03-08 12:08:40|5342.77|5342.77|5340.02|5340.02|5342.77|5342.77|5340.02|5340.02|0
1646741330000|2022-03-08 12:08:50|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|0
1646741340000|2022-03-08 12:09:00|5336.46|5336.46|5334.68|5334.68|5336.46|5336.46|5334.68|5334.68|0
1646741350000|2022-03-08 12:09:10|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|0
1646741370000|2022-03-08 12:09:30|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|0
1646741400000|2022-03-08 12:10:00|5341.31|5341.31|5340.99|5340.99|5341.31|5341.31|5340.99|5340.99|0
1646741410000|2022-03-08 12:10:10|5344.55|5344.55|5346.33|5346.33|5346.33|5346.33|5344.55|5344.55|0
1646741450000|2022-03-08 12:10:50|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|0
1646741490000|2022-03-08 12:11:30|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|0
1646741500000|2022-03-08 12:11:40|5343.09|5343.09|5346.65|5346.65|5346.65|5346.65|5343.09|5343.09|0
1646741510000|2022-03-08 12:11:50|5346.33|5346.33|5346|5346|5346.33|5346.33|5346|5346|0
1646741520000|2022-03-08 12:12:00|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|0
1646741530000|2022-03-08 12:12:10|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|0
1646741540000|2022-03-08 12:12:20|5348.1|5348.1|5348.43|5348.43|5348.43|5348.43|5348.1|5348.1|0
1646741550000|2022-03-08 12:12:30|5346.65|5346.65|5344.87|5344.87|5346.65|5346.65|5344.87|5344.87|0
1646741560000|2022-03-08 12:12:40|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|0
1646741570000|2022-03-08 12:12:50|5345.52|5345.52|5344.87|5344.87|5345.52|5345.52|5344.87|5344.87|0
1646741580000|2022-03-08 12:13:00|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|0
1646741590000|2022-03-08 12:13:10|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|0
1646741610000|2022-03-08 12:13:30|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|0
1646741630000|2022-03-08 12:13:50|5348.43|5348.43|5348.75|5348.75|5348.75|5348.75|5348.1|5348.1|0
1646741640000|2022-03-08 12:14:00|5348.43|5348.43|5349.08|5349.08|5349.08|5349.08|5348.43|5348.43|0
1646741650000|2022-03-08 12:14:10|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|0
1646741680000|2022-03-08 12:14:40|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|0
1646741690000|2022-03-08 12:14:50|5348.43|5348.43|5350.21|5350.21|5350.53|5350.53|5348.43|5348.43|0
1646741710000|2022-03-08 12:15:10|5351.83|5351.83|5350.21|5350.21|5351.83|5351.83|5350.21|5350.21|0
1646741720000|2022-03-08 12:15:20|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|0
1646741730000|2022-03-08 12:15:30|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|0
1646741760000|2022-03-08 12:16:00|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|5351.99|0
1646741770000|2022-03-08 12:16:10|5355.22|5355.22|5355.22|5355.22|5355.22|5355.22|5355.22|5355.22|0
1646741790000|2022-03-08 12:16:30|5357.49|5357.49|5359.27|5359.27|5359.27|5359.27|5357.49|5357.49|0
1646741820000|2022-03-08 12:17:00|5361.05|5361.05|5363.31|5363.31|5363.31|5363.31|5361.05|5361.05|0
1646741830000|2022-03-08 12:17:10|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|5366.87|0
1646741850000|2022-03-08 12:17:30|5371.08|5371.08|5372.05|5372.05|5372.05|5372.05|5371.08|5371.08|0
1646741860000|2022-03-08 12:17:40|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1646741880000|2022-03-08 12:18:00|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|0
1646741890000|2022-03-08 12:18:10|5373.83|5373.83|5375.61|5375.61|5375.61|5375.61|5371.24|5371.24|0
1646741900000|2022-03-08 12:18:20|5375.93|5375.93|5385.64|5385.64|5385.64|5385.64|5374.64|5374.64|0
1646741920000|2022-03-08 12:18:40|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|0
1646741930000|2022-03-08 12:18:50|5389.36|5389.36|5389.69|5389.69|5389.69|5389.69|5389.04|5389.04|0
1646741940000|2022-03-08 12:19:00|5390.01|5390.01|5390.33|5390.33|5391.3|5391.3|5390.01|5390.01|0
1646741950000|2022-03-08 12:19:10|5391.3|5391.3|5389.53|5389.53|5391.3|5391.3|5387.26|5387.26|0
1646741970000|2022-03-08 12:19:30|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1646742000000|2022-03-08 12:20:00|5390.66|5390.66|5388.88|5388.88|5390.66|5390.66|5388.88|5388.88|0
1646742020000|2022-03-08 12:20:20|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1646742060000|2022-03-08 12:21:00|5391.3|5391.3|5390.98|5390.98|5392.6|5392.6|5390.98|5390.98|0
1646742090000|2022-03-08 12:21:30|5389.2|5389.2|5389.85|5389.85|5389.85|5389.85|5388.23|5388.23|0
1646742100000|2022-03-08 12:21:40|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1646742110000|2022-03-08 12:21:50|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1646742130000|2022-03-08 12:22:10|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|0
1646742140000|2022-03-08 12:22:20|5390.66|5390.66|5392.44|5392.44|5392.44|5392.44|5390.66|5390.66|0
1646742150000|2022-03-08 12:22:30|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|0
1646742210000|2022-03-08 12:23:30|5395.51|5395.51|5394.87|5394.87|5395.51|5395.51|5394.54|5394.54|0
1646742240000|2022-03-08 12:24:00|5396.64|5396.64|5395.03|5395.03|5396.64|5396.64|5395.03|5395.03|0
1646742310000|2022-03-08 12:25:10|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1646742320000|2022-03-08 12:25:20|5402.14|5402.14|5407.97|5407.97|5407.97|5407.97|5402.14|5402.14|0
1646742330000|2022-03-08 12:25:30|5409.59|5409.59|5411.36|5411.36|5411.36|5411.36|5409.59|5409.59|0
1646742360000|2022-03-08 12:26:00|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1646742370000|2022-03-08 12:26:10|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646742410000|2022-03-08 12:26:50|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1646742420000|2022-03-08 12:27:00|5409.91|5409.91|5404.57|5404.57|5409.91|5409.91|5404.57|5404.57|0
1646742430000|2022-03-08 12:27:10|5405.22|5405.22|5408.78|5408.78|5408.78|5408.78|5405.22|5405.22|0
1646742440000|2022-03-08 12:27:20|5407|5407|5407|5407|5407|5407|5407|5407|0
1646742460000|2022-03-08 12:27:40|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|0
1646742480000|2022-03-08 12:28:00|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1646742490000|2022-03-08 12:28:10|5405.06|5405.06|5409.59|5409.59|5410.24|5410.24|5405.06|5405.06|0
1646742500000|2022-03-08 12:28:20|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|0
1646742510000|2022-03-08 12:28:30|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|0
1646742520000|2022-03-08 12:28:40|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|0
1646742530000|2022-03-08 12:28:50|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|0
1646742540000|2022-03-08 12:29:00|5412.34|5412.34|5408.13|5408.13|5414.61|5414.61|5408.13|5408.13|0
1646742560000|2022-03-08 12:29:20|5406.36|5406.36|5402.8|5402.8|5406.36|5406.36|5402.8|5402.8|0
1646742630000|2022-03-08 12:30:30|5405.06|5405.06|5408.62|5408.62|5408.62|5408.62|5404.74|5404.74|0
1646742660000|2022-03-08 12:31:00|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|0
1646742670000|2022-03-08 12:31:10|5411.05|5411.05|5406.03|5406.03|5411.05|5411.05|5406.03|5406.03|0
1646742690000|2022-03-08 12:31:30|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|0
1646742710000|2022-03-08 12:31:50|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|0
1646742720000|2022-03-08 12:32:00|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1646742770000|2022-03-08 12:32:50|5413.8|5413.8|5412.18|5412.18|5413.8|5413.8|5412.18|5412.18|0
1646742840000|2022-03-08 12:34:00|5410.4|5410.4|5408.62|5408.62|5412.18|5412.18|5408.62|5408.62|0
1646742870000|2022-03-08 12:34:30|5412.19|5412.19|5416.07|5416.07|5416.07|5416.07|5412.19|5412.19|0
1646742880000|2022-03-08 12:34:40|5417.04|5417.04|5414.12|5414.12|5417.04|5417.04|5414.12|5414.12|0
1646742920000|2022-03-08 12:35:20|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|0
1646742930000|2022-03-08 12:35:30|5417.85|5417.85|5419.14|5419.14|5419.14|5419.14|5417.85|5417.85|0
1646742940000|2022-03-08 12:35:40|5420.11|5420.11|5426.42|5426.42|5426.42|5426.42|5420.11|5420.11|0
1646742950000|2022-03-08 12:35:50|5424.64|5424.64|5420.6|5420.6|5424.64|5424.64|5420.6|5420.6|0
1646742960000|2022-03-08 12:36:00|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|0
1646742980000|2022-03-08 12:36:20|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|0
1646743010000|2022-03-08 12:36:50|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5413.64|5413.64|0
1646743100000|2022-03-08 12:38:20|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|0
1646743120000|2022-03-08 12:38:40|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|0
1646743130000|2022-03-08 12:38:50|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|0
1646743150000|2022-03-08 12:39:10|5409.76|5409.76|5415.26|5415.26|5415.26|5415.26|5409.76|5409.76|0
1646743170000|2022-03-08 12:39:30|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1646743270000|2022-03-08 12:41:10|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|0
1646743290000|2022-03-08 12:41:30|5420.28|5420.28|5421.25|5421.25|5421.25|5421.25|5420.28|5420.28|0
1646743300000|2022-03-08 12:41:40|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|0
1646743400000|2022-03-08 12:43:20|5421.09|5421.09|5422.86|5422.86|5422.86|5422.86|5421.09|5421.09|0
1646743430000|2022-03-08 12:43:50|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|0
1646743450000|2022-03-08 12:44:10|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|0
1646743460000|2022-03-08 12:44:20|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|0
1646743480000|2022-03-08 12:44:40|5419.79|5419.79|5418.02|5418.02|5419.79|5419.79|5418.02|5418.02|0
1646743500000|2022-03-08 12:45:00|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|0
1646743510000|2022-03-08 12:45:10|5413|5413|5413|5413|5413|5413|5413|5413|0
1646743520000|2022-03-08 12:45:20|5407.82|5407.82|5409.44|5409.44|5409.44|5409.44|5407.82|5407.82|0
1646743560000|2022-03-08 12:46:00|5407.66|5407.66|5408.95|5408.95|5408.95|5408.95|5407.66|5407.66|0
1646743610000|2022-03-08 12:46:50|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1646743640000|2022-03-08 12:47:20|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|0
1646743780000|2022-03-08 12:49:40|5405.72|5405.72|5403.94|5403.94|5405.72|5405.72|5403.94|5403.94|0
1646743800000|2022-03-08 12:50:00|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|0
1646743820000|2022-03-08 12:50:20|5400.38|5400.38|5403.94|5403.94|5407.5|5407.5|5400.38|5400.38|0
1646743830000|2022-03-08 12:50:30|5402.16|5402.16|5400.38|5400.38|5402.16|5402.16|5400.38|5400.38|0
1646743840000|2022-03-08 12:50:40|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|0
1646743850000|2022-03-08 12:50:50|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1646743860000|2022-03-08 12:51:00|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|0
1646743870000|2022-03-08 12:51:10|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|0
1646743880000|2022-03-08 12:51:20|5394.88|5394.88|5393.1|5393.1|5394.88|5394.88|5393.1|5393.1|0
1646743980000|2022-03-08 12:53:00|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|0
1646744040000|2022-03-08 12:54:00|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|0
1646744080000|2022-03-08 12:54:40|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1646744090000|2022-03-08 12:54:50|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1646744140000|2022-03-08 12:55:40|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|0
1646744210000|2022-03-08 12:56:50|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1646744230000|2022-03-08 12:57:10|5385.98|5385.98|5388.25|5388.25|5388.57|5388.57|5385.98|5385.98|0
1646744240000|2022-03-08 12:57:20|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|0
1646744250000|2022-03-08 12:57:30|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1646744280000|2022-03-08 12:58:00|5392.46|5392.46|5388.57|5388.57|5392.46|5392.46|5388.57|5388.57|0
1646744360000|2022-03-08 12:59:20|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1646744370000|2022-03-08 12:59:30|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|0
1646744380000|2022-03-08 12:59:40|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|0
1646744390000|2022-03-08 12:59:50|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|5392.29|0
1646744400000|2022-03-08 13:00:00|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1646744440000|2022-03-08 13:00:40|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|0
1646744460000|2022-03-08 13:01:00|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1646744480000|2022-03-08 13:01:20|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1646744490000|2022-03-08 13:01:30|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|0
1646744500000|2022-03-08 13:01:40|5388.25|5388.25|5386.47|5386.47|5388.25|5388.25|5386.47|5386.47|0
1646744520000|2022-03-08 13:02:00|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1646744540000|2022-03-08 13:02:20|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1646744560000|2022-03-08 13:02:40|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1646744600000|2022-03-08 13:03:20|5383.4|5383.4|5381.62|5381.62|5383.4|5383.4|5381.62|5381.62|0
1646744630000|2022-03-08 13:03:50|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1646744670000|2022-03-08 13:04:30|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1646744680000|2022-03-08 13:04:40|5379.84|5379.84|5382.11|5382.11|5382.11|5382.11|5379.84|5379.84|0
1646744700000|2022-03-08 13:05:00|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|0
1646744740000|2022-03-08 13:05:40|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|0
1646744750000|2022-03-08 13:05:50|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|0
1646744760000|2022-03-08 13:06:00|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|0
1646744770000|2022-03-08 13:06:10|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|0
1646744780000|2022-03-08 13:06:20|5384.69|5384.69|5385.99|5385.99|5385.99|5385.99|5384.69|5384.69|0
1646744790000|2022-03-08 13:06:30|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1646744800000|2022-03-08 13:06:40|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|0
1646744830000|2022-03-08 13:07:10|5384.53|5384.53|5380.98|5380.98|5384.53|5384.53|5380.98|5380.98|0
1646744840000|2022-03-08 13:07:20|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1646744910000|2022-03-08 13:08:30|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1646744930000|2022-03-08 13:08:50|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1646744950000|2022-03-08 13:09:10|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1646744990000|2022-03-08 13:09:50|5381.14|5381.14|5376.61|5376.61|5381.14|5381.14|5376.61|5376.61|0
1646745000000|2022-03-08 13:10:00|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1646745010000|2022-03-08 13:10:10|5373.05|5373.05|5373.05|5373.05|5374.83|5374.83|5373.05|5373.05|0
1646745020000|2022-03-08 13:10:20|5371.27|5371.27|5367.72|5367.72|5371.27|5371.27|5367.72|5367.72|0
1646745040000|2022-03-08 13:10:40|5369.5|5369.5|5367.72|5367.72|5369.5|5369.5|5367.72|5367.72|0
1646745050000|2022-03-08 13:10:50|5369.5|5369.5|5365.94|5365.94|5369.5|5369.5|5365.94|5365.94|0
1646745060000|2022-03-08 13:11:00|5364.16|5364.16|5362.38|5362.38|5364.16|5364.16|5362.38|5362.38|0
1646745070000|2022-03-08 13:11:10|5360.6|5360.6|5362.38|5362.38|5364.16|5364.16|5360.6|5360.6|0
1646745080000|2022-03-08 13:11:20|5360.6|5360.6|5358.82|5358.82|5360.6|5360.6|5358.82|5358.82|0
1646745090000|2022-03-08 13:11:30|5365.94|5365.94|5364.16|5364.16|5365.94|5365.94|5362.38|5362.38|0
1646745100000|2022-03-08 13:11:40|5365.94|5365.94|5362.38|5362.38|5365.94|5365.94|5362.38|5362.38|0
1646745110000|2022-03-08 13:11:50|5364.16|5364.16|5362.38|5362.38|5364.16|5364.16|5362.38|5362.38|0
1646745120000|2022-03-08 13:12:00|5365.94|5365.94|5364.16|5364.16|5365.94|5365.94|5364.16|5364.16|0
1646745130000|2022-03-08 13:12:10|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745150000|2022-03-08 13:12:30|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|0
1646745160000|2022-03-08 13:12:40|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|0
1646745170000|2022-03-08 13:12:50|5367.56|5367.56|5367.56|5367.56|5369.34|5369.34|5367.56|5367.56|0
1646745200000|2022-03-08 13:13:20|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|0
1646745230000|2022-03-08 13:13:50|5363.03|5363.03|5360.6|5360.6|5363.03|5363.03|5360.6|5360.6|0
1646745240000|2022-03-08 13:14:00|5358.82|5358.82|5362.38|5362.38|5362.38|5362.38|5358.82|5358.82|0
1646745250000|2022-03-08 13:14:10|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|0
1646745260000|2022-03-08 13:14:20|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745280000|2022-03-08 13:14:40|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|0
1646745300000|2022-03-08 13:15:00|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745320000|2022-03-08 13:15:20|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|0
1646745340000|2022-03-08 13:15:40|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745440000|2022-03-08 13:17:20|5360.6|5360.6|5358.82|5358.82|5360.6|5360.6|5358.82|5358.82|0
1646745450000|2022-03-08 13:17:30|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|0
1646745460000|2022-03-08 13:17:40|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|0
1646745490000|2022-03-08 13:18:10|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|5357.53|0
1646745500000|2022-03-08 13:18:20|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|0
1646745510000|2022-03-08 13:18:30|5353.97|5353.97|5355.75|5355.75|5355.75|5355.75|5353.97|5353.97|0
1646745530000|2022-03-08 13:18:50|5357.53|5357.53|5357.53|5357.53|5361.09|5361.09|5357.53|5357.53|0
1646745540000|2022-03-08 13:19:00|5358.5|5358.5|5358.5|5358.5|5358.5|5358.5|5358.5|5358.5|0
1646745550000|2022-03-08 13:19:10|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|0
1646745570000|2022-03-08 13:19:30|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|0
1646745580000|2022-03-08 13:19:40|5362.06|5362.06|5364.16|5364.16|5364.16|5364.16|5362.06|5362.06|0
1646745590000|2022-03-08 13:19:50|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745640000|2022-03-08 13:20:40|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|5364.16|0
1646745660000|2022-03-08 13:21:00|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745780000|2022-03-08 13:23:00|5361.41|5361.41|5361.41|5361.41|5361.41|5361.41|5361.41|5361.41|0
1646745790000|2022-03-08 13:23:10|5360.44|5360.44|5362.22|5362.22|5362.22|5362.22|5360.44|5360.44|0
1646745820000|2022-03-08 13:23:40|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|0
1646745830000|2022-03-08 13:23:50|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1646745840000|2022-03-08 13:24:00|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|0
1646745880000|2022-03-08 13:24:40|5359.14|5359.14|5360.92|5360.92|5360.92|5360.92|5359.14|5359.14|0
1646745890000|2022-03-08 13:24:50|5359.14|5359.14|5359.14|5359.14|5359.14|5359.14|5359.14|5359.14|0
1646745900000|2022-03-08 13:25:00|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|0
1646745970000|2022-03-08 13:26:10|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|0
1646745990000|2022-03-08 13:26:30|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|0
1646746000000|2022-03-08 13:26:40|5352.35|5352.35|5348.46|5348.46|5352.35|5352.35|5348.46|5348.46|0
1646746010000|2022-03-08 13:26:50|5346.69|5346.69|5346.69|5346.69|5346.69|5346.69|5346.69|5346.69|0
1646746020000|2022-03-08 13:27:00|5348.46|5348.46|5345.23|5345.23|5348.46|5348.46|5345.23|5345.23|0
1646746030000|2022-03-08 13:27:10|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|0
1646746050000|2022-03-08 13:27:30|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|0
1646746070000|2022-03-08 13:27:50|5347.01|5347.01|5348.78|5348.78|5348.78|5348.78|5347.01|5347.01|0
1646746150000|2022-03-08 13:29:10|5347.49|5347.49|5345.55|5345.55|5347.49|5347.49|5345.55|5345.55|0
1646746170000|2022-03-08 13:29:30|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|0
1646746180000|2022-03-08 13:29:40|5346.36|5346.36|5344.58|5344.58|5346.36|5346.36|5344.58|5344.58|0
1646746190000|2022-03-08 13:29:50|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|0
1646746200000|2022-03-08 13:30:00|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|0
1646746240000|2022-03-08 13:30:40|5349.43|5349.43|5349.43|5349.43|5351.21|5351.21|5349.43|5349.43|0
1646746260000|2022-03-08 13:31:00|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|0
1646746280000|2022-03-08 13:31:20|5351.21|5351.21|5349.43|5349.43|5351.21|5351.21|5349.43|5349.43|0
1646746290000|2022-03-08 13:31:30|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|0
1646746320000|2022-03-08 13:32:00|5349.43|5349.43|5344.09|5344.09|5349.43|5349.43|5344.09|5344.09|0
1646746330000|2022-03-08 13:32:10|5345.87|5345.87|5344.09|5344.09|5345.87|5345.87|5344.09|5344.09|0
1646746340000|2022-03-08 13:32:20|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|0
1646746370000|2022-03-08 13:32:50|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|0
1646746380000|2022-03-08 13:33:00|5347.33|5347.33|5344.09|5344.09|5347.33|5347.33|5343.45|5343.45|0
1646746430000|2022-03-08 13:33:50|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|5347.65|0
1646746450000|2022-03-08 13:34:10|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|0
1646746520000|2022-03-08 13:35:20|5347|5347|5350.56|5350.56|5350.56|5350.56|5347|5347|0
1646746570000|2022-03-08 13:36:10|5354.12|5354.12|5355.9|5355.9|5355.9|5355.9|5354.12|5354.12|0
1646746580000|2022-03-08 13:36:20|5357.52|5357.52|5357.35|5357.35|5357.84|5357.84|5355.57|5355.57|0
1646746680000|2022-03-08 13:38:00|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|0
1646746710000|2022-03-08 13:38:30|5368.02|5368.02|5375.14|5375.14|5375.14|5375.14|5368.02|5368.02|0
1646746720000|2022-03-08 13:38:40|5376.92|5376.92|5373.36|5373.36|5376.92|5376.92|5373.36|5373.36|0
1646746740000|2022-03-08 13:39:00|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|0
1646746750000|2022-03-08 13:39:10|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1646746770000|2022-03-08 13:39:30|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|0
1646746780000|2022-03-08 13:39:40|5378.7|5378.7|5380.48|5380.48|5380.48|5380.48|5378.7|5378.7|0
1646746800000|2022-03-08 13:40:00|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|0
1646746810000|2022-03-08 13:40:10|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|0
1646746820000|2022-03-08 13:40:20|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1646746850000|2022-03-08 13:40:50|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|0
1646746870000|2022-03-08 13:41:10|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|5378.21|0
1646746920000|2022-03-08 13:42:00|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1646746950000|2022-03-08 13:42:30|5379.18|5379.18|5378.54|5378.54|5379.18|5379.18|5378.54|5378.54|0
1646746960000|2022-03-08 13:42:40|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1646746990000|2022-03-08 13:43:10|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|0
1646747060000|2022-03-08 13:44:20|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|0
1646747090000|2022-03-08 13:44:50|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|0
1646747120000|2022-03-08 13:45:20|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|0
1646747160000|2022-03-08 13:46:00|5372.55|5372.55|5374.33|5374.33|5374.33|5374.33|5372.55|5372.55|0
1646747170000|2022-03-08 13:46:10|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1646747220000|2022-03-08 13:47:00|5377.89|5377.89|5379.67|5379.67|5379.67|5379.67|5377.89|5377.89|0
1646747230000|2022-03-08 13:47:10|5381.45|5381.45|5379.67|5379.67|5381.45|5381.45|5379.67|5379.67|0
1646747240000|2022-03-08 13:47:20|5381.45|5381.45|5382.1|5382.1|5382.1|5382.1|5381.45|5381.45|0
1646747310000|2022-03-08 13:48:30|5380.8|5380.8|5379.51|5379.51|5380.8|5380.8|5379.51|5379.51|0
1646747320000|2022-03-08 13:48:40|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1646747370000|2022-03-08 13:49:30|5379.83|5379.83|5377.73|5377.73|5379.83|5379.83|5377.73|5377.73|0
1646747380000|2022-03-08 13:49:40|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|0
1646747390000|2022-03-08 13:49:50|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1646747400000|2022-03-08 13:50:00|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|0
1646747420000|2022-03-08 13:50:20|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1646747460000|2022-03-08 13:51:00|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1646747470000|2022-03-08 13:51:10|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1646747490000|2022-03-08 13:51:30|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|0
1646747520000|2022-03-08 13:52:00|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1646747540000|2022-03-08 13:52:20|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|0
1646747610000|2022-03-08 13:53:30|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1646747660000|2022-03-08 13:54:20|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|0
1646747670000|2022-03-08 13:54:30|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|0
1646747680000|2022-03-08 13:54:40|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|0
1646747690000|2022-03-08 13:54:50|5379.66|5379.66|5382.57|5382.57|5383.22|5383.22|5379.66|5379.66|0
1646747710000|2022-03-08 13:55:10|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|5381.28|0
1646747720000|2022-03-08 13:55:20|5381.6|5381.6|5379.34|5379.34|5381.6|5381.6|5379.34|5379.34|0
1646747760000|2022-03-08 13:56:00|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|0
1646747800000|2022-03-08 13:56:40|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|0
1646747890000|2022-03-08 13:58:10|5374|5374|5372.22|5372.22|5374|5374|5372.22|5372.22|0
1646747900000|2022-03-08 13:58:20|5371.57|5371.57|5369.96|5369.96|5371.57|5371.57|5369.96|5369.96|0
1646747920000|2022-03-08 13:58:40|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|5368.18|0
1646747940000|2022-03-08 13:59:00|5369.96|5369.96|5371.73|5371.73|5371.73|5371.73|5369.96|5369.96|0
1646747950000|2022-03-08 13:59:10|5370.12|5370.12|5368.5|5368.5|5370.12|5370.12|5368.5|5368.5|0
1646747960000|2022-03-08 13:59:20|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|0
1646747970000|2022-03-08 13:59:30|5368.17|5368.17|5367.04|5367.04|5368.82|5368.82|5367.04|5367.04|0
1646747980000|2022-03-08 13:59:40|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|5367.37|0
1646748020000|2022-03-08 14:00:20|5369.15|5369.15|5370.92|5370.92|5370.92|5370.92|5369.15|5369.15|0
1646748040000|2022-03-08 14:00:40|5368.66|5368.66|5370.6|5370.6|5370.6|5370.6|5368.66|5368.66|0
1646748070000|2022-03-08 14:01:10|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|0
1646748100000|2022-03-08 14:01:40|5369.31|5369.31|5371.08|5371.08|5371.08|5371.08|5369.31|5369.31|0
1646748110000|2022-03-08 14:01:50|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|0
1646748120000|2022-03-08 14:02:00|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|0
1646748130000|2022-03-08 14:02:10|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1646748140000|2022-03-08 14:02:20|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|0
1646748200000|2022-03-08 14:03:20|5377.39|5377.39|5379.17|5379.17|5379.82|5379.82|5377.39|5377.39|0
1646748240000|2022-03-08 14:04:00|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|0
1646748260000|2022-03-08 14:04:20|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1646748270000|2022-03-08 14:04:30|5384.67|5384.67|5388.55|5388.55|5388.55|5388.55|5384.67|5384.67|0
1646748280000|2022-03-08 14:04:40|5386.78|5386.78|5385|5385|5386.78|5386.78|5385|5385|0
1646748290000|2022-03-08 14:04:50|5385.97|5385.97|5386.62|5386.62|5386.62|5386.62|5385.97|5385.97|0
1646748300000|2022-03-08 14:05:00|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|0
1646748310000|2022-03-08 14:05:10|5388.56|5388.56|5387.91|5387.91|5388.56|5388.56|5387.91|5387.91|0
1646748320000|2022-03-08 14:05:20|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1646748330000|2022-03-08 14:05:30|5389.21|5389.21|5390.98|5390.98|5390.98|5390.98|5389.21|5389.21|0
1646748340000|2022-03-08 14:05:40|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1646748360000|2022-03-08 14:06:00|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|0
1646748380000|2022-03-08 14:06:20|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1646748390000|2022-03-08 14:06:30|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|0
1646748420000|2022-03-08 14:07:00|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1646748430000|2022-03-08 14:07:10|5391.63|5391.63|5395.03|5395.03|5395.03|5395.03|5391.63|5391.63|0
1646748470000|2022-03-08 14:07:50|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|5395.68|0
1646748480000|2022-03-08 14:08:00|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|0
1646748490000|2022-03-08 14:08:10|5395.68|5395.68|5396.81|5396.81|5396.81|5396.81|5395.03|5395.03|0
1646748500000|2022-03-08 14:08:20|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|0
1646748550000|2022-03-08 14:09:10|5391.96|5391.96|5390.18|5390.18|5391.96|5391.96|5390.18|5390.18|0
1646748570000|2022-03-08 14:09:30|5389.21|5389.21|5390.18|5390.18|5390.18|5390.18|5389.21|5389.21|0
1646748600000|2022-03-08 14:10:00|5388.4|5388.4|5386.78|5386.78|5388.4|5388.4|5386.78|5386.78|0
1646748610000|2022-03-08 14:10:10|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1646748660000|2022-03-08 14:11:00|5384.52|5384.52|5386.3|5386.3|5386.3|5386.3|5384.52|5384.52|0
1646748670000|2022-03-08 14:11:10|5384.52|5384.52|5385.81|5385.81|5386.46|5386.46|5384.52|5384.52|0
1646748690000|2022-03-08 14:11:30|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|5387.59|0
1646748710000|2022-03-08 14:11:50|5388.56|5388.56|5388.24|5388.24|5388.56|5388.56|5388.24|5388.24|0
1646748720000|2022-03-08 14:12:00|5388.56|5388.56|5389.21|5389.21|5389.21|5389.21|5388.56|5388.56|0
1646748730000|2022-03-08 14:12:10|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1646748740000|2022-03-08 14:12:20|5390.66|5390.66|5394.22|5394.22|5394.22|5394.22|5390.66|5390.66|0
1646748770000|2022-03-08 14:12:50|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|0
1646748780000|2022-03-08 14:13:00|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|0
1646748790000|2022-03-08 14:13:10|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|0
1646748810000|2022-03-08 14:13:30|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|0
1646748860000|2022-03-08 14:14:20|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1646748880000|2022-03-08 14:14:40|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|0
1646748900000|2022-03-08 14:15:00|5395.68|5395.68|5393.9|5393.9|5395.68|5395.68|5393.9|5393.9|0
1646748960000|2022-03-08 14:16:00|5395.68|5395.68|5397.45|5397.45|5397.45|5397.45|5395.68|5395.68|0
1646749030000|2022-03-08 14:17:10|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|0
1646749050000|2022-03-08 14:17:30|5397.45|5397.45|5396.48|5396.48|5397.45|5397.45|5396.48|5396.48|0
1646749060000|2022-03-08 14:17:40|5394.87|5394.87|5395.19|5395.19|5395.19|5395.19|5394.87|5394.87|0
1646749070000|2022-03-08 14:17:50|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|0
1646749080000|2022-03-08 14:18:00|5395.51|5395.51|5393.73|5393.73|5395.51|5395.51|5393.73|5393.73|0
1646749170000|2022-03-08 14:19:30|5394.38|5394.38|5395.03|5395.03|5395.03|5395.03|5394.38|5394.38|0
1646749180000|2022-03-08 14:19:40|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1646749210000|2022-03-08 14:20:10|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1646749260000|2022-03-08 14:21:00|5397.29|5397.29|5400.85|5400.85|5400.85|5400.85|5397.29|5397.29|0
1646749300000|2022-03-08 14:21:40|5399.07|5399.07|5400.36|5400.36|5400.36|5400.36|5399.07|5399.07|0
1646749310000|2022-03-08 14:21:50|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|5401.34|0
1646749330000|2022-03-08 14:22:10|5403.11|5403.11|5404.89|5404.89|5404.89|5404.89|5403.11|5403.11|0
1646749340000|2022-03-08 14:22:20|5403.11|5403.11|5405.06|5405.06|5405.06|5405.06|5403.11|5403.11|0
1646749350000|2022-03-08 14:22:30|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|0
1646749360000|2022-03-08 14:22:40|5405.87|5405.87|5404.57|5404.57|5405.87|5405.87|5404.57|5404.57|0
1646749370000|2022-03-08 14:22:50|5405.22|5405.22|5403.28|5403.28|5405.22|5405.22|5401.66|5401.66|0
1646749380000|2022-03-08 14:23:00|5402.31|5402.31|5401.01|5401.01|5402.31|5402.31|5401.01|5401.01|0
1646749420000|2022-03-08 14:23:40|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|0
1646749460000|2022-03-08 14:24:20|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|0
1646749470000|2022-03-08 14:24:30|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|0
1646749500000|2022-03-08 14:25:00|5403.76|5403.76|5403.76|5403.76|5404.73|5404.73|5403.76|5403.76|0
1646749510000|2022-03-08 14:25:10|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|0
1646749520000|2022-03-08 14:25:20|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|0
1646749580000|2022-03-08 14:26:20|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|0
1646749610000|2022-03-08 14:26:50|5404.73|5404.73|5406.51|5406.51|5406.51|5406.51|5404.73|5404.73|0
1646749630000|2022-03-08 14:27:10|5403.92|5403.92|5403.6|5403.6|5403.92|5403.92|5403.6|5403.6|0
1646749640000|2022-03-08 14:27:20|5401.82|5401.82|5400.04|5400.04|5401.82|5401.82|5400.04|5400.04|0
1646749660000|2022-03-08 14:27:40|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1646749670000|2022-03-08 14:27:50|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|0
1646749700000|2022-03-08 14:28:20|5396.81|5396.81|5395.03|5395.03|5396.81|5396.81|5395.03|5395.03|0
1646749710000|2022-03-08 14:28:30|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1646749790000|2022-03-08 14:29:50|5394.06|5394.06|5399.39|5399.39|5399.39|5399.39|5394.06|5394.06|0
1646749800000|2022-03-08 14:30:00|5397.61|5397.61|5404.73|5404.73|5404.73|5404.73|5397.61|5397.61|0
1646749810000|2022-03-08 14:30:10|5406.51|5406.51|5408.29|5408.29|5415.4|5415.4|5406.51|5406.51|0
1646749820000|2022-03-08 14:30:20|5411.84|5411.84|5409.74|5409.74|5411.84|5411.84|5409.74|5409.74|0
1646749840000|2022-03-08 14:30:40|5413.3|5413.3|5411.52|5411.52|5415.08|5415.08|5411.52|5411.52|0
1646749860000|2022-03-08 14:31:00|5409.74|5409.74|5409.74|5409.74|5409.74|5409.74|5409.74|5409.74|0
1646749870000|2022-03-08 14:31:10|5407.96|5407.96|5406.51|5406.51|5407.96|5407.96|5406.18|5406.18|0
1646749880000|2022-03-08 14:31:20|5402.95|5402.95|5407.64|5407.64|5407.64|5407.64|5401.17|5401.17|0
1646749890000|2022-03-08 14:31:30|5410.72|5410.72|5406.67|5406.67|5414.27|5414.27|5406.67|5406.67|0
1646749920000|2022-03-08 14:32:00|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5406.51|5406.51|0
1646749930000|2022-03-08 14:32:10|5410.07|5410.07|5411.85|5411.85|5411.85|5411.85|5410.07|5410.07|0
1646749940000|2022-03-08 14:32:20|5412.82|5412.82|5416.7|5416.7|5416.7|5416.7|5412.82|5412.82|0
1646749950000|2022-03-08 14:32:30|5414.92|5414.92|5416.7|5416.7|5416.7|5416.7|5414.92|5414.92|0
1646749960000|2022-03-08 14:32:40|5414.92|5414.92|5416.7|5416.7|5416.7|5416.7|5414.92|5414.92|0
1646749970000|2022-03-08 14:32:50|5414.92|5414.92|5418.48|5418.48|5418.48|5418.48|5414.92|5414.92|0
1646749980000|2022-03-08 14:33:00|5416.7|5416.7|5425.92|5425.92|5426.73|5426.73|5416.7|5416.7|0
1646749990000|2022-03-08 14:33:10|5427.7|5427.7|5431.26|5431.26|5431.26|5431.26|5427.7|5427.7|0
1646750000000|2022-03-08 14:33:20|5429.48|5429.48|5431.58|5431.58|5432.23|5432.23|5429.48|5429.48|0
1646750010000|2022-03-08 14:33:30|5432.23|5432.23|5430.45|5430.45|5432.23|5432.23|5430.45|5430.45|0
1646750030000|2022-03-08 14:33:50|5429.8|5429.8|5428.51|5428.51|5429.8|5429.8|5428.51|5428.51|0
1646750040000|2022-03-08 14:34:00|5429.8|5429.8|5428.18|5428.18|5430.13|5430.13|5428.18|5428.18|0
1646750050000|2022-03-08 14:34:10|5429.15|5429.15|5429.8|5429.8|5429.8|5429.8|5429.15|5429.15|0
1646750060000|2022-03-08 14:34:20|5428.02|5428.02|5421.39|5421.39|5428.02|5428.02|5421.39|5421.39|0
1646750070000|2022-03-08 14:34:30|5420.42|5420.42|5418.64|5418.64|5420.42|5420.42|5418.64|5418.64|0
1646750080000|2022-03-08 14:34:40|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1646750090000|2022-03-08 14:34:50|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|5416.86|5416.86|0
1646750100000|2022-03-08 14:35:00|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|0
1646750110000|2022-03-08 14:35:10|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|0
1646750120000|2022-03-08 14:35:20|5416.86|5416.86|5422.2|5422.2|5422.2|5422.2|5416.86|5416.86|0
1646750130000|2022-03-08 14:35:30|5420.42|5420.42|5420.42|5420.42|5422.2|5422.2|5420.42|5420.42|0
1646750140000|2022-03-08 14:35:40|5421.39|5421.39|5421.72|5421.72|5421.72|5421.72|5421.39|5421.39|0
1646750150000|2022-03-08 14:35:50|5423.49|5423.49|5427.05|5427.05|5427.05|5427.05|5423.49|5423.49|0
1646750160000|2022-03-08 14:36:00|5428.83|5428.83|5432.39|5432.39|5432.39|5432.39|5428.83|5428.83|0
1646750170000|2022-03-08 14:36:10|5434.17|5434.17|5429.48|5429.48|5434.81|5434.81|5429.48|5429.48|0
1646750180000|2022-03-08 14:36:20|5427.7|5427.7|5426.41|5426.41|5427.7|5427.7|5426.41|5426.41|0
1646750190000|2022-03-08 14:36:30|5424.63|5424.63|5421.88|5421.88|5424.63|5424.63|5421.88|5421.88|0
1646750200000|2022-03-08 14:36:40|5420.1|5420.1|5414.6|5414.6|5420.1|5420.1|5412.82|5412.82|0
1646750210000|2022-03-08 14:36:50|5412.82|5412.82|5412.98|5412.98|5412.98|5412.98|5410.88|5410.88|0
1646750220000|2022-03-08 14:37:00|5411.2|5411.2|5411.52|5411.52|5411.52|5411.52|5411.2|5411.2|0
1646750230000|2022-03-08 14:37:10|5412.5|5412.5|5407.64|5407.64|5412.5|5412.5|5407.64|5407.64|0
1646750240000|2022-03-08 14:37:20|5411.2|5411.2|5415.41|5415.41|5415.41|5415.41|5411.2|5411.2|0
1646750250000|2022-03-08 14:37:30|5416.38|5416.38|5414.93|5414.93|5416.7|5416.7|5414.93|5414.93|0
1646750260000|2022-03-08 14:37:40|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|0
1646750270000|2022-03-08 14:37:50|5410.72|5410.72|5408.94|5408.94|5410.72|5410.72|5408.94|5408.94|0
1646750280000|2022-03-08 14:38:00|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|0
1646750290000|2022-03-08 14:38:10|5408.94|5408.94|5409.59|5409.59|5409.59|5409.59|5408.94|5408.94|0
1646750310000|2022-03-08 14:38:30|5411.37|5411.37|5413.15|5413.15|5413.15|5413.15|5411.37|5411.37|0
1646750320000|2022-03-08 14:38:40|5411.37|5411.37|5407.81|5407.81|5411.37|5411.37|5407.81|5407.81|0
1646750360000|2022-03-08 14:39:20|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|0
1646750370000|2022-03-08 14:39:30|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|0
1646750380000|2022-03-08 14:39:40|5406.68|5406.68|5408.62|5408.62|5408.62|5408.62|5406.68|5406.68|0
1646750390000|2022-03-08 14:39:50|5406.84|5406.84|5406.84|5406.84|5410.4|5410.4|5403.28|5403.28|0
1646750400000|2022-03-08 14:40:00|5405.06|5405.06|5406.84|5406.84|5406.84|5406.84|5405.06|5405.06|0
1646750410000|2022-03-08 14:40:10|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|0
1646750420000|2022-03-08 14:40:20|5403.28|5403.28|5401.51|5401.51|5403.28|5403.28|5401.51|5401.51|0
1646750430000|2022-03-08 14:40:30|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|0
1646750440000|2022-03-08 14:40:40|5405.06|5405.06|5405.06|5405.06|5406.84|5406.84|5403.28|5403.28|0
1646750460000|2022-03-08 14:41:00|5406.84|5406.84|5408.62|5408.62|5408.62|5408.62|5406.84|5406.84|0
1646750470000|2022-03-08 14:41:10|5411.53|5411.53|5411.53|5411.53|5411.53|5411.53|5411.53|5411.53|0
1646750480000|2022-03-08 14:41:20|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|0
1646750490000|2022-03-08 14:41:30|5411.53|5411.53|5409.76|5409.76|5411.53|5411.53|5409.76|5409.76|0
1646750500000|2022-03-08 14:41:40|5407.98|5407.98|5409.76|5409.76|5409.76|5409.76|5407.98|5407.98|0
1646750510000|2022-03-08 14:41:50|5406.2|5406.2|5404.42|5404.42|5406.2|5406.2|5404.42|5404.42|0
1646750520000|2022-03-08 14:42:00|5406.2|5406.2|5409.6|5409.6|5409.76|5409.76|5406.2|5406.2|0
1646750530000|2022-03-08 14:42:10|5410.89|5410.89|5414.45|5414.45|5414.45|5414.45|5410.89|5410.89|0
1646750540000|2022-03-08 14:42:20|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|0
1646750550000|2022-03-08 14:42:30|5417.04|5417.04|5419.14|5419.14|5421.41|5421.41|5417.04|5417.04|0
1646750560000|2022-03-08 14:42:40|5418.82|5418.82|5416.23|5416.23|5418.82|5418.82|5415.58|5415.58|0
1646750570000|2022-03-08 14:42:50|5418.01|5418.01|5418.01|5418.01|5418.01|5418.01|5418.01|5418.01|0
1646750580000|2022-03-08 14:43:00|5419.78|5419.78|5421.56|5421.56|5423.34|5423.34|5419.78|5419.78|0
1646750590000|2022-03-08 14:43:10|5424.15|5424.15|5429.49|5429.49|5429.49|5429.49|5424.15|5424.15|0
1646750600000|2022-03-08 14:43:20|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|0
1646750610000|2022-03-08 14:43:30|5433.05|5433.05|5434.82|5434.82|5434.82|5434.82|5433.05|5433.05|0
1646750620000|2022-03-08 14:43:40|5435.15|5435.15|5435.96|5435.96|5435.96|5435.96|5434.18|5434.18|0
1646750630000|2022-03-08 14:43:50|5434.18|5434.18|5435.96|5435.96|5435.96|5435.96|5434.18|5434.18|0
1646750650000|2022-03-08 14:44:10|5437.73|5437.73|5439.03|5439.03|5439.03|5439.03|5437.73|5437.73|0
1646750660000|2022-03-08 14:44:20|5437.25|5437.25|5437.25|5437.25|5437.25|5437.25|5437.25|5437.25|0
1646750670000|2022-03-08 14:44:30|5436.6|5436.6|5432.07|5432.07|5436.6|5436.6|5432.07|5432.07|0
1646750680000|2022-03-08 14:44:40|5433.85|5433.85|5435.63|5435.63|5435.63|5435.63|5433.85|5433.85|0
1646750700000|2022-03-08 14:45:00|5433.85|5433.85|5430.13|5430.13|5433.85|5433.85|5430.13|5430.13|0
1646750710000|2022-03-08 14:45:10|5428.35|5428.35|5426.58|5426.58|5428.35|5428.35|5426.58|5426.58|0
1646750720000|2022-03-08 14:45:20|5424.63|5424.63|5422.53|5422.53|5424.63|5424.63|5422.53|5422.53|0
1646750730000|2022-03-08 14:45:30|5424.31|5424.31|5429.97|5429.97|5429.97|5429.97|5424.31|5424.31|0
1646750740000|2022-03-08 14:45:40|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|5431.75|0
1646750760000|2022-03-08 14:46:00|5429.97|5429.97|5424.63|5424.63|5429.97|5429.97|5424.63|5424.63|0
1646750770000|2022-03-08 14:46:10|5426.41|5426.41|5428.19|5428.19|5428.19|5428.19|5426.41|5426.41|0
1646750790000|2022-03-08 14:46:30|5426.9|5426.9|5423.34|5423.34|5426.9|5426.9|5423.34|5423.34|0
1646750810000|2022-03-08 14:46:50|5425.12|5425.12|5423.17|5423.17|5425.12|5425.12|5423.17|5423.17|0
1646750820000|2022-03-08 14:47:00|5421.4|5421.4|5417.84|5417.84|5421.4|5421.4|5417.84|5417.84|0
1646750830000|2022-03-08 14:47:10|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|5419.62|0
1646750850000|2022-03-08 14:47:30|5422.21|5422.21|5422.53|5422.53|5422.53|5422.53|5422.21|5422.21|0
1646750860000|2022-03-08 14:47:40|5424.15|5424.15|5422.37|5422.37|5424.15|5424.15|5422.37|5422.37|0
1646750870000|2022-03-08 14:47:50|5424.15|5424.15|5423.99|5423.99|5425.93|5425.93|5423.99|5423.99|0
1646750890000|2022-03-08 14:48:10|5420.43|5420.43|5422.21|5422.21|5422.21|5422.21|5420.43|5420.43|0
1646750900000|2022-03-08 14:48:20|5419.94|5419.94|5419.29|5419.29|5419.94|5419.94|5419.29|5419.29|0
1646750920000|2022-03-08 14:48:40|5421.07|5421.07|5421.07|5421.07|5422.85|5422.85|5421.07|5421.07|0
1646750930000|2022-03-08 14:48:50|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|0
1646750940000|2022-03-08 14:49:00|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|0
1646750950000|2022-03-08 14:49:10|5422.85|5422.85|5424.63|5424.63|5424.63|5424.63|5422.85|5422.85|0
1646750960000|2022-03-08 14:49:20|5422.85|5422.85|5420.75|5420.75|5422.85|5422.85|5418.97|5418.97|0
1646750970000|2022-03-08 14:49:30|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|5417.19|5417.19|0
1646750980000|2022-03-08 14:49:40|5417.19|5417.19|5416.22|5416.22|5417.19|5417.19|5416.22|5416.22|0
1646751000000|2022-03-08 14:50:00|5414.44|5414.44|5414.44|5414.44|5416.22|5416.22|5414.44|5414.44|0
1646751010000|2022-03-08 14:50:10|5412.66|5412.66|5412.34|5412.34|5412.66|5412.66|5412.34|5412.34|0
1646751020000|2022-03-08 14:50:20|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|0
1646751030000|2022-03-08 14:50:30|5415.89|5415.89|5412.34|5412.34|5415.89|5415.89|5412.34|5412.34|0
1646751050000|2022-03-08 14:50:50|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|5410.56|0
1646751060000|2022-03-08 14:51:00|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1646751090000|2022-03-08 14:51:30|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|0
1646751100000|2022-03-08 14:51:40|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1646751110000|2022-03-08 14:51:50|5413.95|5413.95|5419.29|5419.29|5419.29|5419.29|5413.95|5413.95|0
1646751120000|2022-03-08 14:52:00|5423.5|5423.5|5423.17|5423.17|5423.5|5423.5|5423.17|5423.17|0
1646751130000|2022-03-08 14:52:10|5421.4|5421.4|5423.17|5423.17|5423.17|5423.17|5421.4|5421.4|0
1646751140000|2022-03-08 14:52:20|5421.4|5421.4|5421.4|5421.4|5421.4|5421.4|5421.4|5421.4|0
1646751150000|2022-03-08 14:52:30|5419.62|5419.62|5418.32|5418.32|5419.62|5419.62|5418.32|5418.32|0
1646751160000|2022-03-08 14:52:40|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|0
1646751180000|2022-03-08 14:53:00|5417.03|5417.03|5417.03|5417.03|5417.03|5417.03|5417.03|5417.03|0
1646751190000|2022-03-08 14:53:10|5418.81|5418.81|5424.14|5424.14|5424.14|5424.14|5418.81|5418.81|0
1646751200000|2022-03-08 14:53:20|5425.11|5425.11|5423.5|5423.5|5427.06|5427.06|5423.5|5423.5|0
1646751210000|2022-03-08 14:53:30|5421.72|5421.72|5418.16|5418.16|5421.72|5421.72|5418.16|5418.16|0
1646751230000|2022-03-08 14:53:50|5416.38|5416.38|5418.16|5418.16|5418.16|5418.16|5416.38|5416.38|0
1646751260000|2022-03-08 14:54:20|5416.38|5416.38|5411.69|5411.69|5416.38|5416.38|5411.69|5411.69|0
1646751270000|2022-03-08 14:54:30|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|0
1646751280000|2022-03-08 14:54:40|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|0
1646751290000|2022-03-08 14:54:50|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|0
1646751300000|2022-03-08 14:55:00|5401.34|5401.34|5401.18|5401.18|5402.96|5402.96|5401.18|5401.18|0
1646751310000|2022-03-08 14:55:10|5399.4|5399.4|5397.62|5397.62|5399.4|5399.4|5397.62|5397.62|0
1646751320000|2022-03-08 14:55:20|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|0
1646751330000|2022-03-08 14:55:30|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1646751340000|2022-03-08 14:55:40|5399.4|5399.4|5401.18|5401.18|5401.18|5401.18|5399.4|5399.4|0
1646751360000|2022-03-08 14:56:00|5402.96|5402.96|5404.74|5404.74|5404.74|5404.74|5402.96|5402.96|0
1646751370000|2022-03-08 14:56:10|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|0
1646751380000|2022-03-08 14:56:20|5401.18|5401.18|5401.66|5401.66|5402.96|5402.96|5401.18|5401.18|0
1646751390000|2022-03-08 14:56:30|5403.61|5403.61|5401.83|5401.83|5403.61|5403.61|5401.83|5401.83|0
1646751400000|2022-03-08 14:56:40|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|0
1646751410000|2022-03-08 14:56:50|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1646751420000|2022-03-08 14:57:00|5400.05|5400.05|5398.27|5398.27|5400.05|5400.05|5398.27|5398.27|0
1646751430000|2022-03-08 14:57:10|5400.05|5400.05|5401.02|5401.02|5401.34|5401.34|5400.05|5400.05|0
1646751440000|2022-03-08 14:57:20|5400.37|5400.37|5400.86|5400.86|5400.86|5400.86|5399.08|5399.08|0
1646751450000|2022-03-08 14:57:30|5402.63|5402.63|5401.99|5401.99|5402.63|5402.63|5401.99|5401.99|0
1646751470000|2022-03-08 14:57:50|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|0
1646751500000|2022-03-08 14:58:20|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|0
1646751510000|2022-03-08 14:58:30|5403.77|5403.77|5405.54|5405.54|5405.54|5405.54|5403.77|5403.77|0
1646751540000|2022-03-08 14:59:00|5403.77|5403.77|5401.99|5401.99|5403.77|5403.77|5401.99|5401.99|0
1646751560000|2022-03-08 14:59:20|5403.77|5403.77|5405.54|5405.54|5405.54|5405.54|5403.77|5403.77|0
1646751600000|2022-03-08 15:00:00|5409.1|5409.1|5410.88|5410.88|5410.88|5410.88|5409.1|5409.1|0
1646751610000|2022-03-08 15:00:10|5412.66|5412.66|5407.48|5407.48|5412.66|5412.66|5407.48|5407.48|0
1646751620000|2022-03-08 15:00:20|5408.77|5408.77|5406.35|5406.35|5408.77|5408.77|5406.35|5406.35|0
1646751630000|2022-03-08 15:00:30|5404.73|5404.73|5402.95|5402.95|5404.73|5404.73|5402.95|5402.95|0
1646751640000|2022-03-08 15:00:40|5402.63|5402.63|5401.66|5401.66|5402.63|5402.63|5401.66|5401.66|0
1646751650000|2022-03-08 15:00:50|5399.88|5399.88|5398.91|5398.91|5399.88|5399.88|5398.91|5398.91|0
1646751660000|2022-03-08 15:01:00|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1646751670000|2022-03-08 15:01:10|5402.3|5402.3|5404.08|5404.08|5404.08|5404.08|5402.3|5402.3|0
1646751680000|2022-03-08 15:01:20|5402.3|5402.3|5402.3|5402.3|5404.08|5404.08|5402.3|5402.3|0
1646751750000|2022-03-08 15:02:30|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1646751770000|2022-03-08 15:02:50|5399.87|5399.87|5401.65|5401.65|5401.65|5401.65|5399.87|5399.87|0
1646751790000|2022-03-08 15:03:10|5399.87|5399.87|5398.1|5398.1|5399.87|5399.87|5398.1|5398.1|0
1646751800000|2022-03-08 15:03:20|5396.32|5396.32|5394.54|5394.54|5396.32|5396.32|5394.54|5394.54|0
1646751820000|2022-03-08 15:03:40|5392.76|5392.76|5391.79|5391.79|5392.76|5392.76|5391.79|5391.79|0
1646751830000|2022-03-08 15:03:50|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1646751840000|2022-03-08 15:04:00|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1646751850000|2022-03-08 15:04:10|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1646751860000|2022-03-08 15:04:20|5388.87|5388.87|5392.43|5392.43|5392.43|5392.43|5388.87|5388.87|0
1646751870000|2022-03-08 15:04:30|5390.65|5390.65|5392.43|5392.43|5392.43|5392.43|5390.65|5390.65|0
1646751880000|2022-03-08 15:04:40|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1646751910000|2022-03-08 15:05:10|5392.43|5392.43|5395.99|5395.99|5396.96|5396.96|5392.43|5392.43|0
1646751920000|2022-03-08 15:05:20|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|0
1646751940000|2022-03-08 15:05:40|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1646751950000|2022-03-08 15:05:50|5399.55|5399.55|5400.85|5400.85|5400.85|5400.85|5399.55|5399.55|0
1646751960000|2022-03-08 15:06:00|5398.91|5398.91|5394.21|5394.21|5398.91|5398.91|5394.21|5394.21|0
1646751980000|2022-03-08 15:06:20|5395.99|5395.99|5397.77|5397.77|5397.77|5397.77|5395.99|5395.99|0
1646751990000|2022-03-08 15:06:30|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1646752020000|2022-03-08 15:07:00|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|0
1646752040000|2022-03-08 15:07:20|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|0
1646752050000|2022-03-08 15:07:30|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1646752070000|2022-03-08 15:07:50|5388.88|5388.88|5387.1|5387.1|5388.88|5388.88|5387.1|5387.1|0
1646752080000|2022-03-08 15:08:00|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|5386.45|0
1646752090000|2022-03-08 15:08:10|5388.23|5388.23|5390.01|5390.01|5390.01|5390.01|5388.23|5388.23|0
1646752130000|2022-03-08 15:08:50|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|0
1646752140000|2022-03-08 15:09:00|5387.26|5387.26|5385.48|5385.48|5387.26|5387.26|5385.48|5385.48|0
1646752150000|2022-03-08 15:09:10|5387.26|5387.26|5387.26|5387.26|5387.26|5387.26|5387.26|5387.26|0
1646752200000|2022-03-08 15:10:00|5385.48|5385.48|5384.51|5384.51|5385.48|5385.48|5384.51|5384.51|0
1646752230000|2022-03-08 15:10:30|5382.73|5382.73|5385.16|5385.16|5385.16|5385.16|5382.73|5382.73|0
1646752260000|2022-03-08 15:11:00|5381.6|5381.6|5383.38|5383.38|5383.38|5383.38|5381.6|5381.6|0
1646752270000|2022-03-08 15:11:10|5383.05|5383.05|5383.05|5383.05|5383.05|5383.05|5383.05|5383.05|0
1646752280000|2022-03-08 15:11:20|5384.83|5384.83|5379.5|5379.5|5384.83|5384.83|5379.5|5379.5|0
1646752290000|2022-03-08 15:11:30|5381.28|5381.28|5381.28|5381.28|5383.05|5383.05|5379.5|5379.5|0
1646752300000|2022-03-08 15:11:40|5383.05|5383.05|5384.03|5384.03|5384.83|5384.83|5383.05|5383.05|0
1646752310000|2022-03-08 15:11:50|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|0
1646752320000|2022-03-08 15:12:00|5383.87|5383.87|5380.79|5380.79|5384.35|5384.35|5380.79|5380.79|0
1646752330000|2022-03-08 15:12:10|5382.57|5382.57|5382.57|5382.57|5384.35|5384.35|5380.79|5380.79|0
1646752340000|2022-03-08 15:12:20|5380.3|5380.3|5381.11|5381.11|5381.11|5381.11|5377.55|5377.55|0
1646752350000|2022-03-08 15:12:30|5379.33|5379.33|5372.22|5372.22|5379.33|5379.33|5372.22|5372.22|0
1646752360000|2022-03-08 15:12:40|5370.44|5370.44|5372.06|5372.06|5372.06|5372.06|5370.44|5370.44|0
1646752370000|2022-03-08 15:12:50|5370.28|5370.28|5372.06|5372.06|5372.06|5372.06|5370.28|5370.28|0
1646752380000|2022-03-08 15:13:00|5370.28|5370.28|5373.84|5373.84|5373.84|5373.84|5366.72|5366.72|0
1646752400000|2022-03-08 15:13:20|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|0
1646752410000|2022-03-08 15:13:30|5368.5|5368.5|5375.62|5375.62|5375.62|5375.62|5368.5|5368.5|0
1646752420000|2022-03-08 15:13:40|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1646752430000|2022-03-08 15:13:50|5370.28|5370.28|5373.84|5373.84|5373.84|5373.84|5370.28|5370.28|0
1646752440000|2022-03-08 15:14:00|5377.39|5377.39|5368.5|5368.5|5377.39|5377.39|5368.5|5368.5|0
1646752450000|2022-03-08 15:14:10|5372.06|5372.06|5372.06|5372.06|5373.84|5373.84|5372.06|5372.06|0
1646752460000|2022-03-08 15:14:20|5373.84|5373.84|5373.84|5373.84|5375.62|5375.62|5370.28|5370.28|0
1646752470000|2022-03-08 15:14:30|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|0
1646752480000|2022-03-08 15:14:40|5379.17|5379.17|5380.95|5380.95|5380.95|5380.95|5377.39|5377.39|0
1646752490000|2022-03-08 15:14:50|5382.73|5382.73|5384.51|5384.51|5384.51|5384.51|5379.17|5379.17|0
1646752500000|2022-03-08 15:15:00|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1646752510000|2022-03-08 15:15:10|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5379.17|5379.17|0
1646752530000|2022-03-08 15:15:30|5382.73|5382.73|5377.07|5377.07|5382.73|5382.73|5377.07|5377.07|0
1646752540000|2022-03-08 15:15:40|5378.36|5378.36|5374.81|5374.81|5378.69|5378.69|5374.81|5374.81|0
1646752550000|2022-03-08 15:15:50|5373.03|5373.03|5376.58|5376.58|5376.58|5376.58|5373.03|5373.03|0
1646752560000|2022-03-08 15:16:00|5378.36|5378.36|5380.3|5380.3|5380.3|5380.3|5378.36|5378.36|0
1646752580000|2022-03-08 15:16:20|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5380.3|5380.3|0
1646752590000|2022-03-08 15:16:30|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|0
1646752600000|2022-03-08 15:16:40|5385.64|5385.64|5385.64|5385.64|5387.42|5387.42|5385.64|5385.64|0
1646752610000|2022-03-08 15:16:50|5383.86|5383.86|5387.42|5387.42|5387.42|5387.42|5383.86|5383.86|0
1646752620000|2022-03-08 15:17:00|5389.2|5389.2|5394.53|5394.53|5394.53|5394.53|5389.2|5389.2|0
1646752630000|2022-03-08 15:17:10|5392.76|5392.76|5394.53|5394.53|5394.53|5394.53|5392.76|5392.76|0
1646752650000|2022-03-08 15:17:30|5398.09|5398.09|5396.31|5396.31|5399.87|5399.87|5396.31|5396.31|0
1646752660000|2022-03-08 15:17:40|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|0
1646752670000|2022-03-08 15:17:50|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1646752680000|2022-03-08 15:18:00|5397.61|5397.61|5399.39|5399.39|5399.39|5399.39|5397.61|5397.61|0
1646752690000|2022-03-08 15:18:10|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|0
1646752700000|2022-03-08 15:18:20|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|0
1646752710000|2022-03-08 15:18:30|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1646752720000|2022-03-08 15:18:40|5398.74|5398.74|5400.52|5400.52|5402.3|5402.3|5398.74|5398.74|0
1646752730000|2022-03-08 15:18:50|5402.3|5402.3|5396.48|5396.48|5404.08|5404.08|5396.48|5396.48|0
1646752740000|2022-03-08 15:19:00|5400.03|5400.03|5397.93|5397.93|5400.03|5400.03|5397.93|5397.93|0
1646752750000|2022-03-08 15:19:10|5401.49|5401.49|5396.15|5396.15|5401.49|5401.49|5396.15|5396.15|0
1646752760000|2022-03-08 15:19:20|5397.93|5397.93|5399.71|5399.71|5399.71|5399.71|5394.37|5394.37|0
1646752770000|2022-03-08 15:19:30|5401.49|5401.49|5400.19|5400.19|5401.49|5401.49|5400.19|5400.19|0
1646752780000|2022-03-08 15:19:40|5399.87|5399.87|5396.8|5396.8|5399.87|5399.87|5396.8|5396.8|0
1646752790000|2022-03-08 15:19:50|5396.15|5396.15|5394.69|5394.69|5396.47|5396.47|5394.69|5394.69|0
1646752800000|2022-03-08 15:20:00|5395.02|5395.02|5391.46|5391.46|5395.02|5395.02|5391.46|5391.46|0
1646752810000|2022-03-08 15:20:10|5396.8|5396.8|5402.13|5402.13|5402.13|5402.13|5396.8|5396.8|0
1646752820000|2022-03-08 15:20:20|5403.91|5403.91|5403.91|5403.91|5405.69|5405.69|5403.91|5403.91|0
1646752830000|2022-03-08 15:20:30|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5401.16|5401.16|0
1646752840000|2022-03-08 15:20:40|5402.62|5402.62|5403.1|5403.1|5403.1|5403.1|5401.32|5401.32|0
1646752850000|2022-03-08 15:20:50|5401.32|5401.32|5403.1|5403.1|5403.1|5403.1|5401.32|5401.32|0
1646752860000|2022-03-08 15:21:00|5404.88|5404.88|5405.53|5405.53|5405.53|5405.53|5404.88|5404.88|0
1646752870000|2022-03-08 15:21:10|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|0
1646752880000|2022-03-08 15:21:20|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1646752890000|2022-03-08 15:21:30|5405.53|5405.53|5403.75|5403.75|5405.53|5405.53|5403.75|5403.75|0
1646752900000|2022-03-08 15:21:40|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1646752910000|2022-03-08 15:21:50|5401.65|5401.65|5403.43|5403.43|5403.43|5403.43|5401.65|5401.65|0
1646752920000|2022-03-08 15:22:00|5399.87|5399.87|5398.09|5398.09|5399.87|5399.87|5398.09|5398.09|0
1646752940000|2022-03-08 15:22:20|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|0
1646752950000|2022-03-08 15:22:30|5401.65|5401.65|5403.43|5403.43|5403.43|5403.43|5401.65|5401.65|0
1646752980000|2022-03-08 15:23:00|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|0
1646752990000|2022-03-08 15:23:10|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|0
1646753000000|2022-03-08 15:23:20|5396.31|5396.31|5396.96|5396.96|5397.28|5397.28|5396.31|5396.31|0
1646753010000|2022-03-08 15:23:30|5398.58|5398.58|5399.55|5399.55|5399.55|5399.55|5398.58|5398.58|0
1646753020000|2022-03-08 15:23:40|5400.52|5400.52|5402.62|5402.62|5402.62|5402.62|5400.19|5400.19|0
1646753030000|2022-03-08 15:23:50|5406.18|5406.18|5406.18|5406.18|5406.18|5406.18|5406.18|5406.18|0
1646753040000|2022-03-08 15:24:00|5402.62|5402.62|5404.4|5404.4|5404.4|5404.4|5402.62|5402.62|0
1646753050000|2022-03-08 15:24:10|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|0
1646753070000|2022-03-08 15:24:30|5399.55|5399.55|5399.22|5399.22|5399.55|5399.55|5399.22|5399.22|0
1646753080000|2022-03-08 15:24:40|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1646753100000|2022-03-08 15:25:00|5399.22|5399.22|5401|5401|5401|5401|5399.22|5399.22|0
1646753120000|2022-03-08 15:25:20|5401.65|5401.65|5402.3|5402.3|5402.3|5402.3|5401.65|5401.65|0
1646753130000|2022-03-08 15:25:30|5404.08|5404.08|5406.83|5406.83|5406.83|5406.83|5404.08|5404.08|0
1646753140000|2022-03-08 15:25:40|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1646753150000|2022-03-08 15:25:50|5410.38|5410.38|5409.09|5409.09|5410.38|5410.38|5409.09|5409.09|0
1646753160000|2022-03-08 15:26:00|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|0
1646753170000|2022-03-08 15:26:10|5409.09|5409.09|5407.31|5407.31|5409.09|5409.09|5407.31|5407.31|0
1646753190000|2022-03-08 15:26:30|5405.53|5405.53|5400.19|5400.19|5405.53|5405.53|5400.19|5400.19|0
1646753210000|2022-03-08 15:26:50|5401.97|5401.97|5398.42|5398.42|5401.97|5401.97|5398.42|5398.42|0
1646753230000|2022-03-08 15:27:10|5399.39|5399.39|5399.39|5399.39|5399.39|5399.39|5399.39|5399.39|0
1646753240000|2022-03-08 15:27:20|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|0
1646753250000|2022-03-08 15:27:30|5395.83|5395.83|5394.53|5394.53|5395.83|5395.83|5394.53|5394.53|0
1646753260000|2022-03-08 15:27:40|5398.09|5398.09|5398.09|5398.09|5399.87|5399.87|5398.09|5398.09|0
1646753270000|2022-03-08 15:27:50|5399.87|5399.87|5398.09|5398.09|5399.87|5399.87|5398.09|5398.09|0
1646753280000|2022-03-08 15:28:00|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5398.09|5398.09|0
1646753290000|2022-03-08 15:28:10|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|0
1646753300000|2022-03-08 15:28:20|5399.87|5399.87|5399.87|5399.87|5401.65|5401.65|5399.87|5399.87|0
1646753310000|2022-03-08 15:28:30|5399.55|5399.55|5397.77|5397.77|5399.55|5399.55|5397.77|5397.77|0
1646753320000|2022-03-08 15:28:40|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|0
1646753330000|2022-03-08 15:28:50|5398.42|5398.42|5400.03|5400.03|5400.03|5400.03|5398.42|5398.42|0
1646753340000|2022-03-08 15:29:00|5401.81|5401.81|5401.81|5401.81|5401.81|5401.81|5400.03|5400.03|0
1646753350000|2022-03-08 15:29:10|5403.59|5403.59|5398.26|5398.26|5403.59|5403.59|5398.26|5398.26|0
1646753360000|2022-03-08 15:29:20|5396.48|5396.48|5394.7|5394.7|5396.48|5396.48|5394.7|5394.7|0
1646753370000|2022-03-08 15:29:30|5396.48|5396.48|5400.2|5400.2|5401.98|5401.98|5396.48|5396.48|0
1646753380000|2022-03-08 15:29:40|5398.42|5398.42|5403.76|5403.76|5403.76|5403.76|5396.64|5396.64|0
1646753390000|2022-03-08 15:29:50|5398.42|5398.42|5400.2|5400.2|5400.2|5400.2|5398.42|5398.42|0
1646753400000|2022-03-08 15:30:00|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|5398.42|0
1646753410000|2022-03-08 15:30:10|5400.2|5400.2|5398.42|5398.42|5400.2|5400.2|5398.42|5398.42|0
1646753420000|2022-03-08 15:30:20|5401.98|5401.98|5398.42|5398.42|5403.76|5403.76|5396.64|5396.64|0
1646753430000|2022-03-08 15:30:30|5400.04|5400.04|5397.61|5397.61|5401.82|5401.82|5397.61|5397.61|0
1646753440000|2022-03-08 15:30:40|5395.83|5395.83|5394.05|5394.05|5395.83|5395.83|5394.05|5394.05|0
1646753450000|2022-03-08 15:30:50|5395.83|5395.83|5401.17|5401.17|5401.17|5401.17|5395.83|5395.83|0
1646753460000|2022-03-08 15:31:00|5402.95|5402.95|5400.36|5400.36|5402.95|5402.95|5399.39|5399.39|0
1646753470000|2022-03-08 15:31:10|5401.66|5401.66|5402.46|5402.46|5406.35|5406.35|5401.01|5401.01|0
1646753480000|2022-03-08 15:31:20|5404.24|5404.24|5398.1|5398.1|5404.24|5404.24|5398.1|5398.1|0
1646753490000|2022-03-08 15:31:30|5399.88|5399.88|5401.66|5401.66|5401.66|5401.66|5399.88|5399.88|0
1646753510000|2022-03-08 15:31:50|5399.88|5399.88|5398.1|5398.1|5399.88|5399.88|5398.1|5398.1|0
1646753520000|2022-03-08 15:32:00|5396.32|5396.32|5395.67|5395.67|5397.29|5397.29|5395.67|5395.67|0
1646753540000|2022-03-08 15:32:20|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|0
1646753570000|2022-03-08 15:32:50|5392.12|5392.12|5390.34|5390.34|5392.12|5392.12|5388.56|5388.56|0
1646753580000|2022-03-08 15:33:00|5390.98|5390.98|5390.5|5390.5|5392.28|5392.28|5390.34|5390.34|0
1646753590000|2022-03-08 15:33:10|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|0
1646753600000|2022-03-08 15:33:20|5391.96|5391.96|5392.6|5392.6|5392.6|5392.6|5391.63|5391.63|0
1646753620000|2022-03-08 15:33:40|5393.25|5393.25|5392.93|5392.93|5393.25|5393.25|5392.93|5392.93|0
1646753630000|2022-03-08 15:33:50|5392.28|5392.28|5390.5|5390.5|5392.28|5392.28|5390.5|5390.5|0
1646753640000|2022-03-08 15:34:00|5392.28|5392.28|5392.6|5392.6|5392.6|5392.6|5392.28|5392.28|0
1646753650000|2022-03-08 15:34:10|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|0
1646753670000|2022-03-08 15:34:30|5389.85|5389.85|5389.53|5389.53|5389.85|5389.85|5389.53|5389.53|0
1646753680000|2022-03-08 15:34:40|5387.75|5387.75|5391.31|5391.31|5391.31|5391.31|5387.75|5387.75|0
1646753700000|2022-03-08 15:35:00|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|0
1646753710000|2022-03-08 15:35:10|5394.87|5394.87|5391.31|5391.31|5394.87|5394.87|5391.31|5391.31|0
1646753750000|2022-03-08 15:35:50|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1646753760000|2022-03-08 15:36:00|5394.38|5394.38|5397.94|5397.94|5397.94|5397.94|5394.38|5394.38|0
1646753770000|2022-03-08 15:36:10|5399.72|5399.72|5399.39|5399.39|5399.72|5399.72|5399.39|5399.39|0
1646753780000|2022-03-08 15:36:20|5401.17|5401.17|5399.39|5399.39|5401.17|5401.17|5399.39|5399.39|0
1646753790000|2022-03-08 15:36:30|5397.61|5397.61|5399.39|5399.39|5399.39|5399.39|5397.61|5397.61|0
1646753810000|2022-03-08 15:36:50|5401.17|5401.17|5403.27|5403.27|5403.27|5403.27|5401.17|5401.17|0
1646753830000|2022-03-08 15:37:10|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|0
1646753840000|2022-03-08 15:37:20|5406.83|5406.83|5408.61|5408.61|5408.61|5408.61|5406.83|5406.83|0
1646753850000|2022-03-08 15:37:30|5406.83|5406.83|5406.83|5406.83|5407.16|5407.16|5406.83|5406.83|0
1646753860000|2022-03-08 15:37:40|5407.48|5407.48|5409.75|5409.75|5409.75|5409.75|5407.48|5407.48|0
1646753870000|2022-03-08 15:37:50|5409.42|5409.42|5407|5407|5409.42|5409.42|5407|5407|0
1646753880000|2022-03-08 15:38:00|5408.94|5408.94|5410.72|5410.72|5410.72|5410.72|5408.94|5408.94|0
1646753910000|2022-03-08 15:38:30|5412.5|5412.5|5410.56|5410.56|5414.11|5414.11|5410.56|5410.56|0
1646753940000|2022-03-08 15:39:00|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|0
1646753950000|2022-03-08 15:39:10|5407|5407|5407|5407|5407|5407|5407|5407|0
1646753980000|2022-03-08 15:39:40|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|0
1646753990000|2022-03-08 15:39:50|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|0
1646754000000|2022-03-08 15:40:00|5406.52|5406.52|5417.19|5417.19|5417.19|5417.19|5406.52|5406.52|0
1646754010000|2022-03-08 15:40:10|5415.41|5415.41|5418.97|5418.97|5418.97|5418.97|5415.41|5415.41|0
1646754020000|2022-03-08 15:40:20|5417.19|5417.19|5420.75|5420.75|5420.75|5420.75|5417.19|5417.19|0
1646754030000|2022-03-08 15:40:30|5422.52|5422.52|5416.05|5416.05|5422.52|5422.52|5416.05|5416.05|0
1646754040000|2022-03-08 15:40:40|5414.27|5414.27|5414.75|5414.75|5414.75|5414.75|5412.98|5412.98|0
1646754050000|2022-03-08 15:40:50|5412.81|5412.81|5412.49|5412.49|5412.81|5412.81|5412.49|5412.49|0
1646754060000|2022-03-08 15:41:00|5410.71|5410.71|5411.68|5411.68|5411.68|5411.68|5410.71|5410.71|0
1646754070000|2022-03-08 15:41:10|5410.39|5410.39|5410.06|5410.06|5410.39|5410.39|5410.06|5410.06|0
1646754100000|2022-03-08 15:41:40|5411.84|5411.84|5408.28|5408.28|5413.62|5413.62|5408.28|5408.28|0
1646754110000|2022-03-08 15:41:50|5410.06|5410.06|5410.06|5410.06|5411.84|5411.84|5410.06|5410.06|0
1646754120000|2022-03-08 15:42:00|5411.84|5411.84|5412.65|5412.65|5413.62|5413.62|5411.84|5411.84|0
1646754130000|2022-03-08 15:42:10|5412.33|5412.33|5411.19|5411.19|5413.46|5413.46|5410.54|5410.54|0
1646754140000|2022-03-08 15:42:20|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|0
1646754150000|2022-03-08 15:42:30|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|0
1646754170000|2022-03-08 15:42:50|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|5409.41|0
1646754180000|2022-03-08 15:43:00|5411.19|5411.19|5409.41|5409.41|5411.19|5411.19|5409.41|5409.41|0
1646754190000|2022-03-08 15:43:10|5410.38|5410.38|5412.16|5412.16|5412.16|5412.16|5410.38|5410.38|0
1646754200000|2022-03-08 15:43:20|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|0
1646754210000|2022-03-08 15:43:30|5413.62|5413.62|5409.41|5409.41|5413.62|5413.62|5409.41|5409.41|0
1646754220000|2022-03-08 15:43:40|5411.19|5411.19|5409.09|5409.09|5411.19|5411.19|5409.09|5409.09|0
1646754250000|2022-03-08 15:44:10|5407.31|5407.31|5409.09|5409.09|5409.09|5409.09|5405.53|5405.53|0
1646754260000|2022-03-08 15:44:20|5409.42|5409.42|5408.77|5408.77|5409.42|5409.42|5408.77|5408.77|0
1646754280000|2022-03-08 15:44:40|5412.33|5412.33|5414.1|5414.1|5414.1|5414.1|5412.33|5412.33|0
1646754290000|2022-03-08 15:44:50|5412.33|5412.33|5408.77|5408.77|5412.33|5412.33|5408.77|5408.77|0
1646754300000|2022-03-08 15:45:00|5410.55|5410.55|5409.09|5409.09|5410.87|5410.87|5409.09|5409.09|0
1646754320000|2022-03-08 15:45:20|5408.77|5408.77|5406.83|5406.83|5408.77|5408.77|5406.83|5406.83|0
1646754330000|2022-03-08 15:45:30|5407.47|5407.47|5409.42|5409.42|5409.42|5409.42|5407.47|5407.47|0
1646754340000|2022-03-08 15:45:40|5409.09|5409.09|5408.44|5408.44|5409.09|5409.09|5408.44|5408.44|0
1646754360000|2022-03-08 15:46:00|5410.22|5410.22|5412|5412|5412|5412|5410.22|5410.22|0
1646754370000|2022-03-08 15:46:10|5410.22|5410.22|5408.44|5408.44|5410.22|5410.22|5408.44|5408.44|0
1646754390000|2022-03-08 15:46:30|5412|5412|5413.13|5413.13|5413.78|5413.78|5412|5412|0
1646754400000|2022-03-08 15:46:40|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|5414.91|0
1646754420000|2022-03-08 15:47:00|5416.69|5416.69|5416.37|5416.37|5418.47|5418.47|5416.37|5416.37|0
1646754440000|2022-03-08 15:47:20|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1646754460000|2022-03-08 15:47:40|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|0
1646754470000|2022-03-08 15:47:50|5417.34|5417.34|5413.78|5413.78|5417.34|5417.34|5413.78|5413.78|0
1646754480000|2022-03-08 15:48:00|5417.34|5417.34|5422.67|5422.67|5422.67|5422.67|5417.34|5417.34|0
1646754490000|2022-03-08 15:48:10|5424.45|5424.45|5422.67|5422.67|5424.45|5424.45|5422.67|5422.67|0
1646754510000|2022-03-08 15:48:30|5419.12|5419.12|5417.34|5417.34|5419.12|5419.12|5417.34|5417.34|0
1646754520000|2022-03-08 15:48:40|5419.12|5419.12|5417.34|5417.34|5419.12|5419.12|5417.34|5417.34|0
1646754530000|2022-03-08 15:48:50|5417.66|5417.66|5418.31|5418.31|5418.31|5418.31|5417.66|5417.66|0
1646754540000|2022-03-08 15:49:00|5420.09|5420.09|5416.53|5416.53|5420.09|5420.09|5416.53|5416.53|0
1646754550000|2022-03-08 15:49:10|5414.75|5414.75|5416.53|5416.53|5416.53|5416.53|5414.75|5414.75|0
1646754570000|2022-03-08 15:49:30|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1646754590000|2022-03-08 15:49:50|5418.31|5418.31|5424.46|5424.46|5424.46|5424.46|5418.31|5418.31|0
1646754600000|2022-03-08 15:50:00|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|0
1646754620000|2022-03-08 15:50:20|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|0
1646754650000|2022-03-08 15:50:50|5422.52|5422.52|5422.52|5422.52|5422.52|5422.52|5422.52|5422.52|0
1646754660000|2022-03-08 15:51:00|5424.3|5424.3|5426.07|5426.07|5426.07|5426.07|5424.3|5424.3|0
1646754670000|2022-03-08 15:51:10|5424.3|5424.3|5422.52|5422.52|5424.3|5424.3|5422.52|5422.52|0
1646754690000|2022-03-08 15:51:30|5422.84|5422.84|5420.57|5420.57|5422.84|5422.84|5420.57|5420.57|0
1646754700000|2022-03-08 15:51:40|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|0
1646754710000|2022-03-08 15:51:50|5424.13|5424.13|5427.53|5427.53|5427.85|5427.85|5424.13|5424.13|0
1646754720000|2022-03-08 15:52:00|5425.75|5425.75|5425.43|5425.43|5425.75|5425.75|5422.51|5422.51|0
1646754750000|2022-03-08 15:52:30|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|0
1646754760000|2022-03-08 15:52:40|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|5426.56|0
1646754780000|2022-03-08 15:53:00|5428.34|5428.34|5428.34|5428.34|5428.34|5428.34|5428.34|5428.34|0
1646754800000|2022-03-08 15:53:20|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1646754810000|2022-03-08 15:53:30|5428.34|5428.34|5426.56|5426.56|5428.34|5428.34|5426.56|5426.56|0
1646754820000|2022-03-08 15:53:40|5424.78|5424.78|5421.22|5421.22|5424.78|5424.78|5421.22|5421.22|0
1646754830000|2022-03-08 15:53:50|5423|5423|5423|5423|5423|5423|5423|5423|0
1646754840000|2022-03-08 15:54:00|5424.78|5424.78|5428.34|5428.34|5428.34|5428.34|5424.78|5424.78|0
1646754850000|2022-03-08 15:54:10|5428.01|5428.01|5435.78|5435.78|5435.78|5435.78|5428.01|5428.01|0
1646754860000|2022-03-08 15:54:20|5437.07|5437.07|5436.75|5436.75|5438.85|5438.85|5436.75|5436.75|0
1646754870000|2022-03-08 15:54:30|5434.97|5434.97|5437.55|5437.55|5439.33|5439.33|5434.97|5434.97|0
1646754880000|2022-03-08 15:54:40|5435.78|5435.78|5435.78|5435.78|5435.78|5435.78|5435.78|5435.78|0
1646754890000|2022-03-08 15:54:50|5437.55|5437.55|5437.55|5437.55|5439.33|5439.33|5437.55|5437.55|0
1646754900000|2022-03-08 15:55:00|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|0
1646754910000|2022-03-08 15:55:10|5438.37|5438.37|5441.92|5441.92|5441.92|5441.92|5438.37|5438.37|0
1646754930000|2022-03-08 15:55:30|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1646754940000|2022-03-08 15:55:40|5445.48|5445.48|5447.26|5447.26|5447.26|5447.26|5445.48|5445.48|0
1646754950000|2022-03-08 15:55:50|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|0
1646754960000|2022-03-08 15:56:00|5443.7|5443.7|5445.48|5445.48|5445.48|5445.48|5443.7|5443.7|0
1646754970000|2022-03-08 15:56:10|5441.92|5441.92|5440.14|5440.14|5441.92|5441.92|5440.14|5440.14|0
1646754990000|2022-03-08 15:56:30|5443.7|5443.7|5441.92|5441.92|5443.7|5443.7|5441.92|5441.92|0
1646755000000|2022-03-08 15:56:40|5440.14|5440.14|5441.92|5441.92|5441.92|5441.92|5440.14|5440.14|0
1646755010000|2022-03-08 15:56:50|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1646755020000|2022-03-08 15:57:00|5443.38|5443.38|5442.41|5442.41|5443.38|5443.38|5442.41|5442.41|0
1646755030000|2022-03-08 15:57:10|5444.19|5444.19|5444.19|5444.19|5445.96|5445.96|5444.19|5444.19|0
1646755060000|2022-03-08 15:57:40|5442.41|5442.41|5445.96|5445.96|5445.96|5445.96|5442.41|5442.41|0
1646755070000|2022-03-08 15:57:50|5447.74|5447.74|5449.52|5449.52|5449.52|5449.52|5447.74|5447.74|0
1646755080000|2022-03-08 15:58:00|5451.3|5451.3|5453.08|5453.08|5454.86|5454.86|5451.3|5451.3|0
1646755090000|2022-03-08 15:58:10|5451.78|5451.78|5456.31|5456.31|5459.22|5459.22|5451.78|5451.78|0
1646755100000|2022-03-08 15:58:20|5454.53|5454.53|5458.9|5458.9|5458.9|5458.9|5454.53|5454.53|0
1646755110000|2022-03-08 15:58:30|5457.12|5457.12|5454.53|5454.53|5457.77|5457.77|5452.43|5452.43|0
1646755140000|2022-03-08 15:59:00|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1646755150000|2022-03-08 15:59:10|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1646755160000|2022-03-08 15:59:20|5450.98|5450.98|5452.76|5452.76|5452.76|5452.76|5450.98|5450.98|0
1646755170000|2022-03-08 15:59:30|5452.11|5452.11|5447.9|5447.9|5452.11|5452.11|5447.9|5447.9|0
1646755190000|2022-03-08 15:59:50|5451.46|5451.46|5449.68|5449.68|5451.46|5451.46|5449.68|5449.68|0
1646755200000|2022-03-08 16:00:00|5447.9|5447.9|5449.68|5449.68|5449.68|5449.68|5447.9|5447.9|0
1646755220000|2022-03-08 16:00:20|5447.9|5447.9|5444.35|5444.35|5449.68|5449.68|5444.35|5444.35|0
1646755230000|2022-03-08 16:00:30|5443.7|5443.7|5438.85|5438.85|5443.7|5443.7|5438.85|5438.85|0
1646755240000|2022-03-08 16:00:40|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|0
1646755260000|2022-03-08 16:01:00|5435.77|5435.77|5439.49|5439.49|5439.49|5439.49|5433.83|5433.83|0
1646755270000|2022-03-08 16:01:10|5437.71|5437.71|5439.49|5439.49|5439.49|5439.49|5437.71|5437.71|0
1646755280000|2022-03-08 16:01:20|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|0
1646755290000|2022-03-08 16:01:30|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|0
1646755310000|2022-03-08 16:01:50|5441.27|5441.27|5443.05|5443.05|5443.05|5443.05|5441.27|5441.27|0
1646755320000|2022-03-08 16:02:00|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1646755330000|2022-03-08 16:02:10|5445.64|5445.64|5447.42|5447.42|5449.2|5449.2|5445.64|5445.64|0
1646755350000|2022-03-08 16:02:30|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1646755380000|2022-03-08 16:03:00|5450.98|5450.98|5449.2|5449.2|5450.98|5450.98|5449.2|5449.2|0
1646755390000|2022-03-08 16:03:10|5445.64|5445.64|5443.86|5443.86|5445.64|5445.64|5443.86|5443.86|0
1646755400000|2022-03-08 16:03:20|5445.64|5445.64|5449.2|5449.2|5449.2|5449.2|5445.64|5445.64|0
1646755430000|2022-03-08 16:03:50|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|0
1646755440000|2022-03-08 16:04:00|5445.64|5445.64|5443.86|5443.86|5445.64|5445.64|5443.86|5443.86|0
1646755450000|2022-03-08 16:04:10|5447.42|5447.42|5449.2|5449.2|5449.2|5449.2|5445.64|5445.64|0
1646755460000|2022-03-08 16:04:20|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5447.42|5447.42|0
1646755470000|2022-03-08 16:04:30|5451.3|5451.3|5454.05|5454.05|5454.7|5454.7|5451.3|5451.3|0
1646755480000|2022-03-08 16:04:40|5457.61|5457.61|5455.83|5455.83|5459.39|5459.39|5455.83|5455.83|0
1646755490000|2022-03-08 16:04:50|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1646755500000|2022-03-08 16:05:00|5455.83|5455.83|5450.49|5450.49|5455.83|5455.83|5450.49|5450.49|0
1646755510000|2022-03-08 16:05:10|5454.05|5454.05|5453.73|5453.73|5454.37|5454.37|5453.73|5453.73|0
1646755520000|2022-03-08 16:05:20|5451.95|5451.95|5453.73|5453.73|5453.73|5453.73|5451.95|5451.95|0
1646755530000|2022-03-08 16:05:30|5451.95|5451.95|5453.73|5453.73|5453.73|5453.73|5451.95|5451.95|0
1646755540000|2022-03-08 16:05:40|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1646755560000|2022-03-08 16:06:00|5453.73|5453.73|5449.52|5449.52|5453.73|5453.73|5445.96|5445.96|0
1646755590000|2022-03-08 16:06:30|5444.19|5444.19|5445.96|5445.96|5447.74|5447.74|5444.19|5444.19|0
1646755600000|2022-03-08 16:06:40|5449.52|5449.52|5445.96|5445.96|5449.52|5449.52|5445.96|5445.96|0
1646755610000|2022-03-08 16:06:50|5449.52|5449.52|5447.74|5447.74|5449.52|5449.52|5447.74|5447.74|0
1646755620000|2022-03-08 16:07:00|5451.3|5451.3|5449.52|5449.52|5451.3|5451.3|5447.74|5447.74|0
1646755640000|2022-03-08 16:07:20|5447.74|5447.74|5448.39|5448.39|5448.39|5448.39|5445.96|5445.96|0
1646755670000|2022-03-08 16:07:50|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|0
1646755680000|2022-03-08 16:08:00|5446.61|5446.61|5446.61|5446.61|5450.17|5450.17|5446.61|5446.61|0
1646755700000|2022-03-08 16:08:20|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|0
1646755710000|2022-03-08 16:08:30|5446.61|5446.61|5444.83|5444.83|5446.61|5446.61|5444.83|5444.83|0
1646755720000|2022-03-08 16:08:40|5444.19|5444.19|5447.74|5447.74|5447.74|5447.74|5444.19|5444.19|0
1646755730000|2022-03-08 16:08:50|5448.71|5448.71|5451.3|5451.3|5451.3|5451.3|5448.71|5448.71|0
1646755740000|2022-03-08 16:09:00|5449.53|5449.53|5446.45|5446.45|5449.53|5449.53|5446.45|5446.45|0
1646755750000|2022-03-08 16:09:10|5451.79|5451.79|5453.57|5453.57|5453.57|5453.57|5451.79|5451.79|0
1646755760000|2022-03-08 16:09:20|5451.79|5451.79|5453.57|5453.57|5453.57|5453.57|5451.79|5451.79|0
1646755770000|2022-03-08 16:09:30|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1646755780000|2022-03-08 16:09:40|5453.57|5453.57|5451.79|5451.79|5453.57|5453.57|5451.79|5451.79|0
1646755800000|2022-03-08 16:10:00|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1646755810000|2022-03-08 16:10:10|5456.64|5456.64|5454.86|5454.86|5456.64|5456.64|5454.86|5454.86|0
1646755830000|2022-03-08 16:10:30|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|0
1646755840000|2022-03-08 16:10:40|5456.64|5456.64|5454.86|5454.86|5456.64|5456.64|5454.86|5454.86|0
1646755860000|2022-03-08 16:11:00|5458.42|5458.42|5456.64|5456.64|5458.42|5458.42|5456.64|5456.64|0
1646755890000|2022-03-08 16:11:30|5454.86|5454.86|5456.64|5456.64|5456.64|5456.64|5454.86|5454.86|0
1646755920000|2022-03-08 16:12:00|5453.08|5453.08|5451.46|5451.46|5453.08|5453.08|5451.46|5451.46|0
1646755930000|2022-03-08 16:12:10|5453.24|5453.24|5452.92|5452.92|5453.24|5453.24|5452.92|5452.92|0
1646755960000|2022-03-08 16:12:40|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|0
1646755970000|2022-03-08 16:12:50|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1646755980000|2022-03-08 16:13:00|5449.36|5449.36|5452.92|5452.92|5454.7|5454.7|5449.36|5449.36|0
1646755990000|2022-03-08 16:13:10|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1646756010000|2022-03-08 16:13:30|5452.92|5452.92|5454.7|5454.7|5454.7|5454.7|5452.92|5452.92|0
1646756020000|2022-03-08 16:13:40|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|0
1646756040000|2022-03-08 16:14:00|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1646756070000|2022-03-08 16:14:30|5457.77|5457.77|5456|5456|5457.77|5457.77|5456|5456|0
1646756080000|2022-03-08 16:14:40|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1646756090000|2022-03-08 16:14:50|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1646756100000|2022-03-08 16:15:00|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1646756110000|2022-03-08 16:15:10|5459.55|5459.55|5456|5456|5459.55|5459.55|5456|5456|0
1646756120000|2022-03-08 16:15:20|5456.97|5456.97|5458.75|5458.75|5458.75|5458.75|5456.97|5456.97|0
1646756130000|2022-03-08 16:15:30|5460.52|5460.52|5458.58|5458.58|5460.52|5460.52|5458.58|5458.58|0
1646756150000|2022-03-08 16:15:50|5460.2|5460.2|5459.55|5459.55|5460.2|5460.2|5459.55|5459.55|0
1646756160000|2022-03-08 16:16:00|5456|5456|5456|5456|5456|5456|5456|5456|0
1646756170000|2022-03-08 16:16:10|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1646756180000|2022-03-08 16:16:20|5456.48|5456.48|5458.26|5458.26|5458.26|5458.26|5456.48|5456.48|0
1646756200000|2022-03-08 16:16:40|5457.29|5457.29|5451.95|5451.95|5457.29|5457.29|5451.95|5451.95|0
1646756210000|2022-03-08 16:16:50|5450.17|5450.17|5448.23|5448.23|5450.17|5450.17|5448.23|5448.23|0
1646756220000|2022-03-08 16:17:00|5451.79|5451.79|5453.41|5453.41|5453.41|5453.41|5451.79|5451.79|0
1646756230000|2022-03-08 16:17:10|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|0
1646756240000|2022-03-08 16:17:20|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1646756260000|2022-03-08 16:17:40|5452.6|5452.6|5453.57|5453.57|5453.57|5453.57|5452.6|5452.6|0
1646756270000|2022-03-08 16:17:50|5453.89|5453.89|5454.54|5454.54|5454.54|5454.54|5452.76|5452.76|0
1646756280000|2022-03-08 16:18:00|5456.32|5456.32|5458.91|5458.91|5458.91|5458.91|5456.32|5456.32|0
1646756290000|2022-03-08 16:18:10|5457.13|5457.13|5450.98|5450.98|5457.13|5457.13|5450.98|5450.98|0
1646756300000|2022-03-08 16:18:20|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|0
1646756320000|2022-03-08 16:18:40|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1646756330000|2022-03-08 16:18:50|5452.76|5452.76|5450.98|5450.98|5452.76|5452.76|5450.98|5450.98|0
1646756340000|2022-03-08 16:19:00|5451.63|5451.63|5453.41|5453.41|5453.41|5453.41|5451.63|5451.63|0
1646756350000|2022-03-08 16:19:10|5455.19|5455.19|5456.96|5456.96|5456.96|5456.96|5455.19|5455.19|0
1646756360000|2022-03-08 16:19:20|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|0
1646756380000|2022-03-08 16:19:40|5455.19|5455.19|5456.32|5456.32|5456.32|5456.32|5454.54|5454.54|0
1646756390000|2022-03-08 16:19:50|5455.99|5455.99|5457.29|5457.29|5457.29|5457.29|5455.99|5455.99|0
1646756400000|2022-03-08 16:20:00|5457.61|5457.61|5455.83|5455.83|5457.61|5457.61|5455.83|5455.83|0
1646756410000|2022-03-08 16:20:10|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1646756430000|2022-03-08 16:20:30|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5452.92|5452.92|0
1646756440000|2022-03-08 16:20:40|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1646756460000|2022-03-08 16:21:00|5456.8|5456.8|5453.25|5453.25|5456.8|5456.8|5453.25|5453.25|0
1646756480000|2022-03-08 16:21:20|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|0
1646756490000|2022-03-08 16:21:30|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1646756510000|2022-03-08 16:21:50|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|0
1646756520000|2022-03-08 16:22:00|5451.47|5451.47|5452.44|5452.44|5452.44|5452.44|5448.88|5448.88|0
1646756540000|2022-03-08 16:22:20|5454.22|5454.22|5452.44|5452.44|5454.22|5454.22|5452.44|5452.44|0
1646756560000|2022-03-08 16:22:40|5454.22|5454.22|5454.54|5454.54|5454.54|5454.54|5454.22|5454.22|0
1646756590000|2022-03-08 16:23:10|5452.76|5452.76|5456.32|5456.32|5456.32|5456.32|5452.76|5452.76|0
1646756610000|2022-03-08 16:23:30|5452.76|5452.76|5454.54|5454.54|5454.54|5454.54|5452.76|5452.76|0
1646756620000|2022-03-08 16:23:40|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|0
1646756640000|2022-03-08 16:24:00|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5456.32|5456.32|0
1646756680000|2022-03-08 16:24:40|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|0
1646756690000|2022-03-08 16:24:50|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|0
1646756700000|2022-03-08 16:25:00|5457.29|5457.29|5459.07|5459.07|5459.07|5459.07|5455.51|5455.51|0
1646756710000|2022-03-08 16:25:10|5457.29|5457.29|5454.54|5454.54|5457.29|5457.29|5454.54|5454.54|0
1646756740000|2022-03-08 16:25:40|5454.86|5454.86|5458.42|5458.42|5458.42|5458.42|5454.86|5454.86|0
1646756750000|2022-03-08 16:25:50|5459.07|5459.07|5459.72|5459.72|5459.72|5459.72|5459.07|5459.07|0
1646756760000|2022-03-08 16:26:00|5456.16|5456.16|5459.72|5459.72|5459.72|5459.72|5456.16|5456.16|0
1646756770000|2022-03-08 16:26:10|5456.16|5456.16|5455.84|5455.84|5459.72|5459.72|5455.84|5455.84|0
1646756780000|2022-03-08 16:26:20|5455.19|5455.19|5456.32|5456.32|5456.32|5456.32|5452.92|5452.92|0
1646756790000|2022-03-08 16:26:30|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1646756800000|2022-03-08 16:26:40|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1646756810000|2022-03-08 16:26:50|5456.64|5456.64|5454.86|5454.86|5456.64|5456.64|5454.86|5454.86|0
1646756820000|2022-03-08 16:27:00|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1646756830000|2022-03-08 16:27:10|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1646756840000|2022-03-08 16:27:20|5458.42|5458.42|5456.64|5456.64|5458.42|5458.42|5456.64|5456.64|0
1646756850000|2022-03-08 16:27:30|5460.2|5460.2|5458.42|5458.42|5460.2|5460.2|5458.42|5458.42|0
1646756860000|2022-03-08 16:27:40|5458.1|5458.1|5456.32|5456.32|5458.1|5458.1|5456.32|5456.32|0
1646756870000|2022-03-08 16:27:50|5459.88|5459.88|5455.19|5455.19|5459.88|5459.88|5455.02|5455.02|0
1646756880000|2022-03-08 16:28:00|5456.96|5456.96|5458.74|5458.74|5458.74|5458.74|5456.96|5456.96|0
1646756890000|2022-03-08 16:28:10|5457.77|5457.77|5454.86|5454.86|5457.77|5457.77|5454.21|5454.21|0
1646756900000|2022-03-08 16:28:20|5453.57|5453.57|5451.79|5451.79|5453.57|5453.57|5451.79|5451.79|0
1646756920000|2022-03-08 16:28:40|5452.11|5452.11|5450.33|5450.33|5452.11|5452.11|5450.33|5450.33|0
1646756930000|2022-03-08 16:28:50|5453.89|5453.89|5452.11|5452.11|5453.89|5453.89|5452.11|5452.11|0
1646756940000|2022-03-08 16:29:00|5451.46|5451.46|5450.01|5450.01|5451.46|5451.46|5449.69|5449.69|0
1646756950000|2022-03-08 16:29:10|5448.23|5448.23|5446.45|5446.45|5448.23|5448.23|5446.45|5446.45|0
1646756960000|2022-03-08 16:29:20|5448.23|5448.23|5450.33|5450.33|5450.33|5450.33|5447.58|5447.58|0
1646756980000|2022-03-08 16:29:40|5448.55|5448.55|5449.04|5449.04|5449.04|5449.04|5447.26|5447.26|0
1646756990000|2022-03-08 16:29:50|5448.71|5448.71|5448.87|5448.87|5448.87|5448.87|5446.77|5446.77|0
1646813700000|2022-03-09 08:15:00|5542.87|5542.87|5533.97|5533.97|5542.87|5542.87|5532.19|5532.19|0
1646813710000|2022-03-09 08:15:10|5528.64|5528.64|5526.86|5526.86|5530.42|5530.42|5526.86|5526.86|0
1646813720000|2022-03-09 08:15:20|5525.24|5525.24|5524.11|5524.11|5525.89|5525.89|5519.58|5519.58|0
1646813730000|2022-03-09 08:15:30|5518.77|5518.77|5520.87|5520.87|5520.87|5520.87|5518.12|5518.12|0
1646813750000|2022-03-09 08:15:50|5520.55|5520.55|5513.44|5513.44|5520.55|5520.55|5513.44|5513.44|0
1646813760000|2022-03-09 08:16:00|5516.99|5516.99|5515.21|5515.21|5516.99|5516.99|5515.21|5515.21|0
1646813770000|2022-03-09 08:16:10|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|0
1646813780000|2022-03-09 08:16:20|5515.86|5515.86|5507.78|5507.78|5517.16|5517.16|5507.78|5507.78|0
1646813790000|2022-03-09 08:16:30|5507.13|5507.13|5501.95|5501.95|5507.13|5507.13|5501.95|5501.95|0
1646813810000|2022-03-09 08:16:50|5493.06|5493.06|5485.62|5485.62|5493.06|5493.06|5485.62|5485.62|0
1646813820000|2022-03-09 08:17:00|5487.4|5487.4|5486.1|5486.1|5487.88|5487.88|5485.62|5485.62|0
1646813830000|2022-03-09 08:17:10|5484.33|5484.33|5478.18|5478.18|5484.33|5484.33|5478.18|5478.18|0
1646813840000|2022-03-09 08:17:20|5476.4|5476.4|5474.62|5474.62|5476.4|5476.4|5474.62|5474.62|0
1646813850000|2022-03-09 08:17:30|5476.4|5476.4|5472.84|5472.84|5476.4|5476.4|5472.84|5472.84|0
1646813870000|2022-03-09 08:17:50|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|0
1646813880000|2022-03-09 08:18:00|5474.62|5474.62|5472.84|5472.84|5474.62|5474.62|5471.06|5471.06|0
1646813890000|2022-03-09 08:18:10|5481.73|5481.73|5482.38|5482.38|5482.38|5482.38|5481.73|5481.73|0
1646813900000|2022-03-09 08:18:20|5485.94|5485.94|5485.13|5485.13|5487.72|5487.72|5484.16|5484.16|0
1646813910000|2022-03-09 08:18:30|5483.51|5483.51|5486.58|5486.58|5486.58|5486.58|5479.47|5479.47|0
1646813920000|2022-03-09 08:18:40|5488.36|5488.36|5493.22|5493.22|5493.22|5493.22|5488.36|5488.36|0
1646813940000|2022-03-09 08:19:00|5500.33|5500.33|5500.65|5500.65|5503.73|5503.73|5500.33|5500.33|0
1646813950000|2022-03-09 08:19:10|5497.1|5497.1|5490.79|5490.79|5497.42|5497.42|5490.79|5490.79|0
1646813960000|2022-03-09 08:19:20|5487.23|5487.23|5483.67|5483.67|5489.01|5489.01|5480.12|5480.12|0
1646813970000|2022-03-09 08:19:30|5487.23|5487.23|5482.06|5482.06|5487.39|5487.39|5482.06|5482.06|0
1646813980000|2022-03-09 08:19:40|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1646813990000|2022-03-09 08:19:50|5482.06|5482.06|5481.57|5481.57|5483.84|5483.84|5480.28|5480.28|0
1646814000000|2022-03-09 08:20:00|5485.13|5485.13|5490.95|5490.95|5490.95|5490.95|5481.57|5481.57|0
1646814010000|2022-03-09 08:20:10|5492.73|5492.73|5489.17|5489.17|5492.73|5492.73|5487.4|5487.4|0
1646814020000|2022-03-09 08:20:20|5491.44|5491.44|5490.47|5490.47|5491.44|5491.44|5490.47|5490.47|0
1646814040000|2022-03-09 08:20:40|5488.53|5488.53|5488.2|5488.2|5489.5|5489.5|5488.2|5488.2|0
1646814050000|2022-03-09 08:20:50|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|0
1646814060000|2022-03-09 08:21:00|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|0
1646814070000|2022-03-09 08:21:10|5488.36|5488.36|5487.07|5487.07|5490.63|5490.63|5487.07|5487.07|0
1646814110000|2022-03-09 08:21:50|5483.51|5483.51|5483.51|5483.51|5483.51|5483.51|5483.51|5483.51|0
1646814120000|2022-03-09 08:22:00|5485.13|5485.13|5483.35|5483.35|5485.13|5485.13|5483.35|5483.35|0
1646814130000|2022-03-09 08:22:10|5485.78|5485.78|5485.78|5485.78|5487.56|5487.56|5485.78|5485.78|0
1646814140000|2022-03-09 08:22:20|5487.08|5487.08|5484.49|5484.49|5487.08|5487.08|5484.49|5484.49|0
1646814150000|2022-03-09 08:22:30|5479.15|5479.15|5478.02|5478.02|5479.15|5479.15|5475.27|5475.27|0
1646814160000|2022-03-09 08:22:40|5478.99|5478.99|5486.1|5486.1|5486.1|5486.1|5478.99|5478.99|0
1646814170000|2022-03-09 08:22:50|5487.88|5487.88|5484.33|5484.33|5487.88|5487.88|5482.55|5482.55|0
1646814180000|2022-03-09 08:23:00|5486.59|5486.59|5485.94|5485.94|5486.59|5486.59|5485.94|5485.94|0
1646814190000|2022-03-09 08:23:10|5489.5|5489.5|5489.5|5489.5|5489.5|5489.5|5489.5|5489.5|0
1646814200000|2022-03-09 08:23:20|5491.77|5491.77|5493.55|5493.55|5493.55|5493.55|5491.77|5491.77|0
1646814210000|2022-03-09 08:23:30|5491.77|5491.77|5500.66|5500.66|5500.66|5500.66|5491.77|5491.77|0
1646814220000|2022-03-09 08:23:40|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|0
1646814230000|2022-03-09 08:23:50|5494.51|5494.51|5485.62|5485.62|5494.51|5494.51|5483.84|5483.84|0
1646814240000|2022-03-09 08:24:00|5480.28|5480.28|5480.28|5480.28|5480.28|5480.28|5478.51|5478.51|0
1646814260000|2022-03-09 08:24:20|5480.61|5480.61|5479.64|5479.64|5480.61|5480.61|5477.86|5477.86|0
1646814270000|2022-03-09 08:24:30|5480.93|5480.93|5480.61|5480.61|5482.39|5482.39|5477.05|5477.05|0
1646814280000|2022-03-09 08:24:40|5481.58|5481.58|5482.55|5482.55|5482.55|5482.55|5481.58|5481.58|0
1646814290000|2022-03-09 08:24:50|5487.89|5487.89|5487.73|5487.73|5489.5|5489.5|5487.73|5487.73|0
1646814300000|2022-03-09 08:25:00|5489.02|5489.02|5492.58|5492.58|5492.58|5492.58|5489.02|5489.02|0
1646814310000|2022-03-09 08:25:10|5494.36|5494.36|5494.36|5494.36|5494.36|5494.36|5494.36|5494.36|0
1646814340000|2022-03-09 08:25:40|5498.89|5498.89|5498.89|5498.89|5498.89|5498.89|5498.89|5498.89|0
1646814350000|2022-03-09 08:25:50|5502.44|5502.44|5501.8|5501.8|5502.44|5502.44|5501.8|5501.8|0
1646814360000|2022-03-09 08:26:00|5500.02|5500.02|5496.46|5496.46|5500.02|5500.02|5496.46|5496.46|0
1646814370000|2022-03-09 08:26:10|5494.68|5494.68|5494.03|5494.03|5496.46|5496.46|5494.03|5494.03|0
1646814380000|2022-03-09 08:26:20|5492.25|5492.25|5487.4|5487.4|5492.25|5492.25|5487.4|5487.4|0
1646814390000|2022-03-09 08:26:30|5489.18|5489.18|5490.96|5490.96|5490.96|5490.96|5487.4|5487.4|0
1646814400000|2022-03-09 08:26:40|5495.82|5495.82|5494.04|5494.04|5495.82|5495.82|5494.04|5494.04|0
1646814420000|2022-03-09 08:27:00|5490.48|5490.48|5489.18|5489.18|5490.48|5490.48|5489.18|5489.18|0
1646814430000|2022-03-09 08:27:10|5490.96|5490.96|5487.73|5487.73|5490.96|5490.96|5487.41|5487.41|0
1646814450000|2022-03-09 08:27:30|5484.17|5484.17|5477.06|5477.06|5484.17|5484.17|5475.28|5475.28|0
1646814460000|2022-03-09 08:27:40|5480.61|5480.61|5483.2|5483.2|5486.76|5486.76|5477.06|5477.06|0
1646814470000|2022-03-09 08:27:50|5481.43|5481.43|5479.81|5479.81|5481.43|5481.43|5478.84|5478.84|0
1646814480000|2022-03-09 08:28:00|5483.36|5483.36|5486.92|5486.92|5488.7|5488.7|5483.36|5483.36|0
1646814490000|2022-03-09 08:28:10|5488.7|5488.7|5492.26|5492.26|5492.26|5492.26|5486.92|5486.92|0
1646814500000|2022-03-09 08:28:20|5493.55|5493.55|5495.98|5495.98|5495.98|5495.98|5493.55|5493.55|0
1646814510000|2022-03-09 08:28:30|5496.63|5496.63|5495.98|5495.98|5496.63|5496.63|5495.98|5495.98|0
1646814520000|2022-03-09 08:28:40|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|5490.64|0
1646814530000|2022-03-09 08:28:50|5485.31|5485.31|5483.53|5483.53|5485.31|5485.31|5483.53|5483.53|0
1646814550000|2022-03-09 08:29:10|5481.75|5481.75|5483.53|5483.53|5483.53|5483.53|5481.75|5481.75|0
1646814560000|2022-03-09 08:29:20|5487.09|5487.09|5485.31|5485.31|5487.09|5487.09|5485.31|5485.31|0
1646814570000|2022-03-09 08:29:30|5478.19|5478.19|5476.41|5476.41|5478.19|5478.19|5476.41|5476.41|0
1646814580000|2022-03-09 08:29:40|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|0
1646814590000|2022-03-09 08:29:50|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|0
1646814600000|2022-03-09 08:30:00|5471.08|5471.08|5475.93|5475.93|5475.93|5475.93|5471.08|5471.08|0
1646814610000|2022-03-09 08:30:10|5474.15|5474.15|5473.98|5473.98|5474.15|5474.15|5470.43|5470.43|0
1646814620000|2022-03-09 08:30:20|5472.2|5472.2|5473.98|5473.98|5473.98|5473.98|5472.2|5472.2|0
1646814630000|2022-03-09 08:30:30|5475.6|5475.6|5475.93|5475.93|5475.93|5475.93|5475.6|5475.6|0
1646814640000|2022-03-09 08:30:40|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|0
1646814650000|2022-03-09 08:30:50|5481.26|5481.26|5481.43|5481.43|5483.53|5483.53|5481.26|5481.26|0
1646814660000|2022-03-09 08:31:00|5488.54|5488.54|5488.86|5488.86|5488.86|5488.86|5488.54|5488.54|0
1646814670000|2022-03-09 08:31:10|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|0
1646814680000|2022-03-09 08:31:20|5489.84|5489.84|5484.5|5484.5|5489.84|5489.84|5484.5|5484.5|0
1646814690000|2022-03-09 08:31:30|5486.28|5486.28|5488.06|5488.06|5488.06|5488.06|5486.28|5486.28|0
1646814700000|2022-03-09 08:31:40|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|0
1646814720000|2022-03-09 08:32:00|5488.06|5488.06|5495.17|5495.17|5495.17|5495.17|5488.06|5488.06|0
1646814730000|2022-03-09 08:32:10|5491.61|5491.61|5489.84|5489.84|5491.61|5491.61|5489.84|5489.84|0
1646814740000|2022-03-09 08:32:20|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|0
1646814750000|2022-03-09 08:32:30|5490.16|5490.16|5497.27|5497.27|5497.27|5497.27|5490.16|5490.16|0
1646814760000|2022-03-09 08:32:40|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|0
1646814770000|2022-03-09 08:32:50|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1646814790000|2022-03-09 08:33:10|5506.82|5506.82|5507.46|5507.46|5507.46|5507.46|5506.82|5506.82|0
1646814820000|2022-03-09 08:33:40|5509.73|5509.73|5513.29|5513.29|5513.29|5513.29|5509.73|5509.73|0
1646814830000|2022-03-09 08:33:50|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|0
1646814840000|2022-03-09 08:34:00|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|0
1646814850000|2022-03-09 08:34:10|5512.48|5512.48|5512.48|5512.48|5512.48|5512.48|5512.48|5512.48|0
1646814870000|2022-03-09 08:34:30|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|5513.45|0
1646814880000|2022-03-09 08:34:40|5515.23|5515.23|5516.2|5516.2|5516.2|5516.2|5515.23|5515.23|0
1646814890000|2022-03-09 08:34:50|5515.88|5515.88|5516.52|5516.52|5516.52|5516.52|5515.88|5515.88|0
1646814900000|2022-03-09 08:35:00|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|0
1646814940000|2022-03-09 08:35:40|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|0
1646814950000|2022-03-09 08:35:50|5514.42|5514.42|5513.45|5513.45|5514.42|5514.42|5513.45|5513.45|0
1646814960000|2022-03-09 08:36:00|5513.12|5513.12|5511.34|5511.34|5513.12|5513.12|5511.34|5511.34|0
1646814970000|2022-03-09 08:36:10|5508.75|5508.75|5509.4|5509.4|5509.4|5509.4|5508.75|5508.75|0
1646815000000|2022-03-09 08:36:40|5506.81|5506.81|5500.5|5500.5|5506.81|5506.81|5500.5|5500.5|0
1646815020000|2022-03-09 08:37:00|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|0
1646815040000|2022-03-09 08:37:20|5499.69|5499.69|5499.69|5499.69|5499.69|5499.69|5499.69|5499.69|0
1646815070000|2022-03-09 08:37:50|5500.99|5500.99|5503.74|5503.74|5503.74|5503.74|5500.99|5500.99|0
1646815090000|2022-03-09 08:38:10|5505.52|5505.52|5503.74|5503.74|5505.52|5505.52|5503.74|5503.74|0
1646815100000|2022-03-09 08:38:20|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|5507.3|0
1646815110000|2022-03-09 08:38:30|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|0
1646815130000|2022-03-09 08:38:50|5508.75|5508.75|5508.43|5508.43|5508.75|5508.75|5508.43|5508.43|0
1646815140000|2022-03-09 08:39:00|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|0
1646815150000|2022-03-09 08:39:10|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|0
1646815160000|2022-03-09 08:39:20|5506.81|5506.81|5507.29|5507.29|5508.59|5508.59|5506.81|5506.81|0
1646815170000|2022-03-09 08:39:30|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1646815190000|2022-03-09 08:39:50|5504.38|5504.38|5497.26|5497.26|5504.38|5504.38|5497.26|5497.26|0
1646815200000|2022-03-09 08:40:00|5493.71|5493.71|5495.49|5495.49|5495.49|5495.49|5493.71|5493.71|0
1646815210000|2022-03-09 08:40:10|5495.81|5495.81|5495.16|5495.16|5495.81|5495.81|5495.16|5495.16|0
1646815220000|2022-03-09 08:40:20|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|0
1646815230000|2022-03-09 08:40:30|5498.4|5498.4|5499.69|5499.69|5499.69|5499.69|5498.4|5498.4|0
1646815270000|2022-03-09 08:41:10|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|0
1646815280000|2022-03-09 08:41:20|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|0
1646815290000|2022-03-09 08:41:30|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1646815300000|2022-03-09 08:41:40|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|0
1646815320000|2022-03-09 08:42:00|5498.88|5498.88|5498.88|5498.88|5498.88|5498.88|5498.88|5498.88|0
1646815350000|2022-03-09 08:42:30|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|5502.44|0
1646815370000|2022-03-09 08:42:50|5500.82|5500.82|5501.15|5501.15|5501.15|5501.15|5499.85|5499.85|0
1646815380000|2022-03-09 08:43:00|5497.59|5497.59|5501.15|5501.15|5501.15|5501.15|5497.59|5497.59|0
1646815430000|2022-03-09 08:43:50|5502.92|5502.92|5507.62|5507.62|5507.62|5507.62|5502.92|5502.92|0
1646815440000|2022-03-09 08:44:00|5506.32|5506.32|5510.53|5510.53|5510.53|5510.53|5506.32|5506.32|0
1646815450000|2022-03-09 08:44:10|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|0
1646815460000|2022-03-09 08:44:20|5506.97|5506.97|5506.97|5506.97|5506.97|5506.97|5506.97|5506.97|0
1646815510000|2022-03-09 08:45:10|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1646815520000|2022-03-09 08:45:20|5507.94|5507.94|5511.5|5511.5|5511.5|5511.5|5507.94|5507.94|0
1646815550000|2022-03-09 08:45:50|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|0
1646815570000|2022-03-09 08:46:10|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|0
1646815580000|2022-03-09 08:46:20|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|5507.78|0
1646815620000|2022-03-09 08:47:00|5506.81|5506.81|5500.66|5500.66|5506.81|5506.81|5500.66|5500.66|0
1646815630000|2022-03-09 08:47:10|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|0
1646815640000|2022-03-09 08:47:20|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|5503.41|0
1646815660000|2022-03-09 08:47:40|5503.09|5503.09|5504.87|5504.87|5504.87|5504.87|5503.09|5503.09|0
1646815670000|2022-03-09 08:47:50|5505.19|5505.19|5505.19|5505.19|5505.19|5505.19|5505.19|5505.19|0
1646815680000|2022-03-09 08:48:00|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|0
1646815690000|2022-03-09 08:48:10|5509.07|5509.07|5510.85|5510.85|5510.85|5510.85|5509.07|5509.07|0
1646815700000|2022-03-09 08:48:20|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|0
1646815710000|2022-03-09 08:48:30|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|0
1646815750000|2022-03-09 08:49:10|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|0
1646815790000|2022-03-09 08:49:50|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|5512.14|0
1646815800000|2022-03-09 08:50:00|5514.09|5514.09|5514.09|5514.09|5514.09|5514.09|5514.09|5514.09|0
1646815810000|2022-03-09 08:50:10|5515.87|5515.87|5516.51|5516.51|5516.51|5516.51|5515.87|5515.87|0
1646815840000|2022-03-09 08:50:40|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|5518.78|0
1646815850000|2022-03-09 08:50:50|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|0
1646815900000|2022-03-09 08:51:40|5526.7|5526.7|5528.48|5528.48|5528.48|5528.48|5526.7|5526.7|0
1646815910000|2022-03-09 08:51:50|5530.26|5530.26|5530.26|5530.26|5530.26|5530.26|5530.26|5530.26|0
1646815920000|2022-03-09 08:52:00|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|0
1646815980000|2022-03-09 08:53:00|5535.93|5535.93|5541.59|5541.59|5541.59|5541.59|5535.93|5535.93|0
1646815990000|2022-03-09 08:53:10|5543.85|5543.85|5539|5539|5544.82|5544.82|5539|5539|0
1646816000000|2022-03-09 08:53:20|5540.29|5540.29|5539.64|5539.64|5540.29|5540.29|5539.64|5539.64|0
1646816050000|2022-03-09 08:54:10|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|0
1646816060000|2022-03-09 08:54:20|5536.09|5536.09|5533.34|5533.34|5536.09|5536.09|5533.34|5533.34|0
1646816080000|2022-03-09 08:54:40|5531.56|5531.56|5526.7|5526.7|5531.56|5531.56|5526.7|5526.7|0
1646816110000|2022-03-09 08:55:10|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|0
1646816130000|2022-03-09 08:55:30|5522.82|5522.82|5526.7|5526.7|5526.7|5526.7|5522.18|5522.18|0
1646816140000|2022-03-09 08:55:40|5527.35|5527.35|5530.91|5530.91|5530.91|5530.91|5527.35|5527.35|0
1646816150000|2022-03-09 08:55:50|5531.88|5531.88|5531.56|5531.56|5531.88|5531.88|5531.56|5531.56|0
1646816180000|2022-03-09 08:56:20|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|5533.34|0
1646816200000|2022-03-09 08:56:40|5528|5528|5528|5528|5528|5528|5528|5528|0
1646816210000|2022-03-09 08:56:50|5526.06|5526.06|5522.5|5522.5|5526.06|5526.06|5522.5|5522.5|0
1646816220000|2022-03-09 08:57:00|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|0
1646816280000|2022-03-09 08:58:00|5519.43|5519.43|5520.88|5520.88|5521.21|5521.21|5519.43|5519.43|0
1646816300000|2022-03-09 08:58:20|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|5522.5|0
1646816310000|2022-03-09 08:58:30|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|5522.18|0
1646816330000|2022-03-09 08:58:50|5523.95|5523.95|5523.95|5523.95|5523.95|5523.95|5523.95|5523.95|0
1646816340000|2022-03-09 08:59:00|5525.73|5525.73|5520.07|5520.07|5525.73|5525.73|5520.07|5520.07|0
1646816360000|2022-03-09 08:59:20|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1646816370000|2022-03-09 08:59:30|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|5516.19|0
1646816410000|2022-03-09 09:00:10|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1646816440000|2022-03-09 09:00:40|5523.31|5523.31|5526.86|5526.86|5526.86|5526.86|5523.31|5523.31|0
1646816480000|2022-03-09 09:01:20|5530.42|5530.42|5532.2|5532.2|5532.2|5532.2|5530.42|5530.42|0
1646816490000|2022-03-09 09:01:30|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|0
1646816500000|2022-03-09 09:01:40|5532.2|5532.2|5520.56|5520.56|5532.2|5532.2|5520.56|5520.56|0
1646816520000|2022-03-09 09:02:00|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|5521.53|0
1646816550000|2022-03-09 09:02:30|5516.19|5516.19|5510.86|5510.86|5516.19|5516.19|5510.86|5510.86|0
1646816580000|2022-03-09 09:03:00|5508.91|5508.91|5507.14|5507.14|5508.91|5508.91|5507.14|5507.14|0
1646816600000|2022-03-09 09:03:20|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|0
1646816610000|2022-03-09 09:03:30|5512.47|5512.47|5516.03|5516.03|5516.03|5516.03|5512.47|5512.47|0
1646816650000|2022-03-09 09:04:10|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|0
1646816660000|2022-03-09 09:04:20|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|0
1646816700000|2022-03-09 09:05:00|5518.62|5518.62|5511.5|5511.5|5518.62|5518.62|5511.5|5511.5|0
1646816710000|2022-03-09 09:05:10|5513.28|5513.28|5516.84|5516.84|5518.62|5518.62|5513.28|5513.28|0
1646816720000|2022-03-09 09:05:20|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|0
1646816730000|2022-03-09 09:05:30|5512.31|5512.31|5514.09|5514.09|5514.09|5514.09|5512.31|5512.31|0
1646816780000|2022-03-09 09:06:20|5512.31|5512.31|5509.4|5509.4|5512.31|5512.31|5509.4|5509.4|0
1646816810000|2022-03-09 09:06:50|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|0
1646816820000|2022-03-09 09:07:00|5512.15|5512.15|5513.93|5513.93|5513.93|5513.93|5512.15|5512.15|0
1646816850000|2022-03-09 09:07:30|5512.96|5512.96|5511.98|5511.98|5512.96|5512.96|5511.98|5511.98|0
1646816870000|2022-03-09 09:07:50|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|0
1646816890000|2022-03-09 09:08:10|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|0
1646816900000|2022-03-09 09:08:20|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|5510.37|0
1646816910000|2022-03-09 09:08:30|5509.72|5509.72|5509.72|5509.72|5509.72|5509.72|5509.72|5509.72|0
1646816920000|2022-03-09 09:08:40|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|0
1646816950000|2022-03-09 09:09:10|5507.94|5507.94|5506.16|5506.16|5507.94|5507.94|5506.16|5506.16|0
1646816960000|2022-03-09 09:09:20|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|0
1646816990000|2022-03-09 09:09:50|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|0
1646817030000|2022-03-09 09:10:30|5506.16|5506.16|5507.94|5507.94|5507.94|5507.94|5506.16|5506.16|0
1646817040000|2022-03-09 09:10:40|5506.16|5506.16|5504.38|5504.38|5506.16|5506.16|5504.38|5504.38|0
1646817060000|2022-03-09 09:11:00|5506.16|5506.16|5504.38|5504.38|5506.16|5506.16|5504.38|5504.38|0
1646817070000|2022-03-09 09:11:10|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|0
1646817080000|2022-03-09 09:11:20|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|0
1646817110000|2022-03-09 09:11:50|5502.28|5502.28|5498.07|5498.07|5502.28|5502.28|5498.07|5498.07|0
1646817120000|2022-03-09 09:12:00|5499.04|5499.04|5500.01|5500.01|5500.01|5500.01|5499.04|5499.04|0
1646817140000|2022-03-09 09:12:20|5496.45|5496.45|5480.44|5480.44|5496.45|5496.45|5480.44|5480.44|0
1646817150000|2022-03-09 09:12:30|5485.78|5485.78|5485.78|5485.78|5485.78|5485.78|5485.78|5485.78|0
1646817160000|2022-03-09 09:12:40|5484|5484|5485.78|5485.78|5485.78|5485.78|5484|5484|0
1646817170000|2022-03-09 09:12:50|5487.56|5487.56|5488.21|5488.21|5488.53|5488.53|5487.56|5487.56|0
1646817180000|2022-03-09 09:13:00|5491.76|5491.76|5489.99|5489.99|5491.76|5491.76|5489.99|5489.99|0
1646817200000|2022-03-09 09:13:20|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|0
1646817220000|2022-03-09 09:13:40|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|5493.54|0
1646817230000|2022-03-09 09:13:50|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|0
1646817240000|2022-03-09 09:14:00|5489.34|5489.34|5487.56|5487.56|5489.34|5489.34|5487.56|5487.56|0
1646817260000|2022-03-09 09:14:20|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|0
1646817290000|2022-03-09 09:14:50|5487.4|5487.4|5480.28|5480.28|5487.4|5487.4|5480.28|5480.28|0
1646817300000|2022-03-09 09:15:00|5482.06|5482.06|5482.71|5482.71|5482.71|5482.71|5482.06|5482.06|0
1646817360000|2022-03-09 09:16:00|5484.49|5484.49|5486.26|5486.26|5486.26|5486.26|5484.49|5484.49|0
1646817410000|2022-03-09 09:16:50|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1646817420000|2022-03-09 09:17:00|5489.82|5489.82|5490.47|5490.47|5491.12|5491.12|5489.82|5489.82|0
1646817490000|2022-03-09 09:18:10|5492.25|5492.25|5491.6|5491.6|5494.03|5494.03|5491.6|5491.6|0
1646817500000|2022-03-09 09:18:20|5496.94|5496.94|5498.72|5498.72|5498.72|5498.72|5496.94|5496.94|0
1646817510000|2022-03-09 09:18:30|5504.05|5504.05|5500.49|5500.49|5504.05|5504.05|5500.49|5500.49|0
1646817530000|2022-03-09 09:18:50|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|0
1646817540000|2022-03-09 09:19:00|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1646817550000|2022-03-09 09:19:10|5505.83|5505.83|5510.2|5510.2|5510.2|5510.2|5505.83|5505.83|0
1646817570000|2022-03-09 09:19:30|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|0
1646817590000|2022-03-09 09:19:50|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|0
1646817600000|2022-03-09 09:20:00|5510.36|5510.36|5511.66|5511.66|5511.66|5511.66|5510.36|5510.36|0
1646817610000|2022-03-09 09:20:10|5510.69|5510.69|5510.69|5510.69|5510.69|5510.69|5510.69|5510.69|0
1646817680000|2022-03-09 09:21:20|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|0
1646817690000|2022-03-09 09:21:30|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|0
1646817810000|2022-03-09 09:23:30|5509.07|5509.07|5520.39|5520.39|5520.39|5520.39|5509.07|5509.07|0
1646817840000|2022-03-09 09:24:00|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|0
1646817860000|2022-03-09 09:24:20|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|5516.83|0
1646817910000|2022-03-09 09:25:10|5517.48|5517.48|5519.26|5519.26|5519.26|5519.26|5517.48|5517.48|0
1646817920000|2022-03-09 09:25:20|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|0
1646817930000|2022-03-09 09:25:30|5521.2|5521.2|5521.2|5521.2|5521.2|5521.2|5521.2|5521.2|0
1646817940000|2022-03-09 09:25:40|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|0
1646817950000|2022-03-09 09:25:50|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|0
1646817960000|2022-03-09 09:26:00|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|0
1646817970000|2022-03-09 09:26:10|5529.61|5529.61|5533.17|5533.17|5533.17|5533.17|5529.61|5529.61|0
1646818040000|2022-03-09 09:27:20|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|0
1646818050000|2022-03-09 09:27:30|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|5534.78|0
1646818090000|2022-03-09 09:28:10|5541.9|5541.9|5542.87|5542.87|5542.87|5542.87|5541.9|5541.9|0
1646818100000|2022-03-09 09:28:20|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|0
1646818130000|2022-03-09 09:28:50|5542.87|5542.87|5546.43|5546.43|5546.43|5546.43|5542.87|5542.87|0
1646818150000|2022-03-09 09:29:10|5547.4|5547.4|5549.18|5549.18|5549.18|5549.18|5547.4|5547.4|0
1646818160000|2022-03-09 09:29:20|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|0
1646818180000|2022-03-09 09:29:40|5546.75|5546.75|5546.75|5546.75|5546.75|5546.75|5546.75|5546.75|0
1646818190000|2022-03-09 09:29:50|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|5548.53|0
1646818210000|2022-03-09 09:30:10|5547.88|5547.88|5547.88|5547.88|5547.88|5547.88|5547.88|5547.88|0
1646818220000|2022-03-09 09:30:20|5551.44|5551.44|5555|5555|5555|5555|5551.44|5551.44|0
1646818260000|2022-03-09 09:31:00|5555.65|5555.65|5555.65|5555.65|5555.65|5555.65|5555.65|5555.65|0
1646818310000|2022-03-09 09:31:50|5557.42|5557.42|5557.42|5557.42|5557.42|5557.42|5557.42|5557.42|0
1646818320000|2022-03-09 09:32:00|5555.48|5555.48|5555.48|5555.48|5555.48|5555.48|5555.48|5555.48|0
1646818330000|2022-03-09 09:32:10|5550.15|5550.15|5543.03|5543.03|5550.15|5550.15|5543.03|5543.03|0
1646818350000|2022-03-09 09:32:30|5542.38|5542.38|5540.28|5540.28|5544.16|5544.16|5540.28|5540.28|0
1646818360000|2022-03-09 09:32:40|5540.6|5540.6|5543.03|5543.03|5543.35|5543.35|5540.6|5540.6|0
1646818370000|2022-03-09 09:32:50|5544.33|5544.33|5543.03|5543.03|5544.33|5544.33|5543.03|5543.03|0
1646818380000|2022-03-09 09:33:00|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|5541.41|0
1646818420000|2022-03-09 09:33:40|5539.63|5539.63|5539.63|5539.63|5539.63|5539.63|5537.85|5537.85|0
1646818440000|2022-03-09 09:34:00|5541.41|5541.41|5543.84|5543.84|5545.62|5545.62|5541.41|5541.41|0
1646818460000|2022-03-09 09:34:20|5545.62|5545.62|5545.78|5545.78|5547.24|5547.24|5545.46|5545.46|0
1646818470000|2022-03-09 09:34:30|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|5546.43|0
1646818480000|2022-03-09 09:34:40|5544.65|5544.65|5548.21|5548.21|5548.21|5548.21|5544.65|5544.65|0
1646818500000|2022-03-09 09:35:00|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|0
1646818510000|2022-03-09 09:35:10|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|0
1646818550000|2022-03-09 09:35:50|5546.42|5546.42|5546.1|5546.1|5546.42|5546.42|5545.78|5545.78|0
1646818560000|2022-03-09 09:36:00|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|0
1646818570000|2022-03-09 09:36:10|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|0
1646818610000|2022-03-09 09:36:50|5542.22|5542.22|5538.34|5538.34|5542.22|5542.22|5538.34|5538.34|0
1646818620000|2022-03-09 09:37:00|5536.56|5536.56|5535.26|5535.26|5536.56|5536.56|5535.26|5535.26|0
1646818680000|2022-03-09 09:38:00|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|0
1646818730000|2022-03-09 09:38:50|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|0
1646818740000|2022-03-09 09:39:00|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|0
1646818760000|2022-03-09 09:39:20|5534.62|5534.62|5531.54|5531.54|5534.62|5534.62|5531.54|5531.54|0
1646818770000|2022-03-09 09:39:30|5532.19|5532.19|5532.19|5532.19|5532.19|5532.19|5532.19|5532.19|0
1646818780000|2022-03-09 09:39:40|5532.84|5532.84|5534.46|5534.46|5534.46|5534.46|5532.84|5532.84|0
1646818810000|2022-03-09 09:40:10|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|0
1646818830000|2022-03-09 09:40:30|5534.78|5534.78|5535.43|5535.43|5535.43|5535.43|5534.78|5534.78|0
1646818860000|2022-03-09 09:41:00|5531.87|5531.87|5526.37|5526.37|5531.87|5531.87|5526.37|5526.37|0
1646818880000|2022-03-09 09:41:20|5529.93|5529.93|5529.93|5529.93|5529.93|5529.93|5529.93|5529.93|0
1646818890000|2022-03-09 09:41:30|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|0
1646818900000|2022-03-09 09:41:40|5533.97|5533.97|5535.75|5535.75|5537.53|5537.53|5533.97|5533.97|0
1646818970000|2022-03-09 09:42:50|5537.53|5537.53|5541.09|5541.09|5541.09|5541.09|5537.53|5537.53|0
1646819000000|2022-03-09 09:43:20|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|0
1646819010000|2022-03-09 09:43:30|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|0
1646819040000|2022-03-09 09:44:00|5538.66|5538.66|5538.66|5538.66|5538.66|5538.66|5538.66|5538.66|0
1646819050000|2022-03-09 09:44:10|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|0
1646819060000|2022-03-09 09:44:20|5537.21|5537.21|5533|5533|5537.21|5537.21|5533|5533|0
1646819090000|2022-03-09 09:44:50|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|0
1646819100000|2022-03-09 09:45:00|5533|5533|5533|5533|5533|5533|5533|5533|0
1646819130000|2022-03-09 09:45:30|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|0
1646819150000|2022-03-09 09:45:50|5538.34|5538.34|5540.12|5540.12|5540.12|5540.12|5538.34|5538.34|0
1646819160000|2022-03-09 09:46:00|5538.34|5538.34|5534.78|5534.78|5538.34|5538.34|5534.78|5534.78|0
1646819170000|2022-03-09 09:46:10|5536.56|5536.56|5534.94|5534.94|5536.56|5536.56|5534.94|5534.94|0
1646819180000|2022-03-09 09:46:20|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|0
1646819200000|2022-03-09 09:46:40|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|0
1646819220000|2022-03-09 09:47:00|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1646819230000|2022-03-09 09:47:10|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|0
1646819240000|2022-03-09 09:47:20|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1646819270000|2022-03-09 09:47:50|5525.72|5525.72|5519.58|5519.58|5526.37|5526.37|5519.58|5519.58|0
1646819300000|2022-03-09 09:48:20|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|0
1646819320000|2022-03-09 09:48:40|5525.72|5525.72|5525.4|5525.4|5525.72|5525.72|5525.4|5525.4|0
1646819330000|2022-03-09 09:48:50|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|5524.75|0
1646819370000|2022-03-09 09:49:30|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|5523.46|0
1646819390000|2022-03-09 09:49:50|5521.68|5521.68|5523.46|5523.46|5523.46|5523.46|5521.68|5521.68|0
1646819400000|2022-03-09 09:50:00|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|0
1646819410000|2022-03-09 09:50:10|5524.59|5524.59|5522.81|5522.81|5524.59|5524.59|5522.81|5522.81|0
1646819420000|2022-03-09 09:50:20|5523.78|5523.78|5524.11|5524.11|5524.11|5524.11|5523.78|5523.78|0
1646819430000|2022-03-09 09:50:30|5529.44|5529.44|5532.19|5532.19|5532.19|5532.19|5529.44|5529.44|0
1646819450000|2022-03-09 09:50:50|5531.54|5531.54|5530.57|5530.57|5531.54|5531.54|5530.57|5530.57|0
1646819520000|2022-03-09 09:52:00|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|5528.79|0
1646819530000|2022-03-09 09:52:10|5527.18|5527.18|5527.18|5527.18|5527.18|5527.18|5527.18|5527.18|0
1646819560000|2022-03-09 09:52:40|5523.62|5523.62|5522.65|5522.65|5523.62|5523.62|5522.65|5522.65|0
1646819570000|2022-03-09 09:52:50|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|0
1646819580000|2022-03-09 09:53:00|5526.2|5526.2|5528.31|5528.31|5528.31|5528.31|5526.2|5526.2|0
1646819610000|2022-03-09 09:53:30|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|5526.53|0
1646819640000|2022-03-09 09:54:00|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|5528.31|0
1646819660000|2022-03-09 09:54:20|5523.61|5523.61|5525.39|5525.39|5525.39|5525.39|5523.61|5523.61|0
1646819670000|2022-03-09 09:54:30|5521.84|5521.84|5521.51|5521.51|5521.84|5521.84|5521.51|5521.51|0
1646819690000|2022-03-09 09:54:50|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|0
1646819700000|2022-03-09 09:55:00|5516.66|5516.66|5515.69|5515.69|5516.66|5516.66|5515.69|5515.69|0
1646819720000|2022-03-09 09:55:20|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1646819740000|2022-03-09 09:55:40|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|0
1646819750000|2022-03-09 09:55:50|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|0
1646819790000|2022-03-09 09:56:30|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1646819830000|2022-03-09 09:57:10|5512.13|5512.13|5511.48|5511.48|5512.13|5512.13|5511.48|5511.48|0
1646819880000|2022-03-09 09:58:00|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1646819930000|2022-03-09 09:58:50|5508.25|5508.25|5508.9|5508.9|5509.22|5509.22|5508.25|5508.25|0
1646819940000|2022-03-09 09:59:00|5510.68|5510.68|5513.1|5513.1|5513.1|5513.1|5510.68|5510.68|0
1646819950000|2022-03-09 09:59:10|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1646819960000|2022-03-09 09:59:20|5513.1|5513.1|5515.04|5515.04|5515.04|5515.04|5513.1|5513.1|0
1646819980000|2022-03-09 09:59:40|5513.27|5513.27|5511.32|5511.32|5513.27|5513.27|5511.32|5511.32|0
1646820000000|2022-03-09 10:00:00|5511|5511|5511|5511|5511|5511|5511|5511|0
1646820020000|2022-03-09 10:00:20|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|0
1646820060000|2022-03-09 10:01:00|5512.29|5512.29|5512.62|5512.62|5512.62|5512.62|5512.29|5512.29|0
1646820070000|2022-03-09 10:01:10|5514.4|5514.4|5515.69|5515.69|5515.69|5515.69|5514.4|5514.4|0
1646820120000|2022-03-09 10:02:00|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1646820130000|2022-03-09 10:02:10|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|0
1646820140000|2022-03-09 10:02:20|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|0
1646820170000|2022-03-09 10:02:50|5512.78|5512.78|5511.81|5511.81|5512.78|5512.78|5511.81|5511.81|0
1646820230000|2022-03-09 10:03:50|5513.59|5513.59|5515.53|5515.53|5515.53|5515.53|5513.59|5513.59|0
1646820270000|2022-03-09 10:04:30|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|5515.86|0
1646820320000|2022-03-09 10:05:20|5516.83|5516.83|5515.05|5515.05|5516.83|5516.83|5515.05|5515.05|0
1646820340000|2022-03-09 10:05:40|5516.83|5516.83|5518.45|5518.45|5518.77|5518.77|5516.83|5516.83|0
1646820380000|2022-03-09 10:06:20|5520.22|5520.22|5521.84|5521.84|5521.84|5521.84|5520.22|5520.22|0
1646820390000|2022-03-09 10:06:30|5520.55|5520.55|5520.87|5520.87|5520.87|5520.87|5520.55|5520.55|0
1646820400000|2022-03-09 10:06:40|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|0
1646820440000|2022-03-09 10:07:20|5518.61|5518.61|5516.83|5516.83|5518.61|5518.61|5516.83|5516.83|0
1646820450000|2022-03-09 10:07:30|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1646820470000|2022-03-09 10:07:50|5516.5|5516.5|5517.47|5517.47|5517.47|5517.47|5516.5|5516.5|0
1646820490000|2022-03-09 10:08:10|5519.25|5519.25|5518.61|5518.61|5519.25|5519.25|5518.61|5518.61|0
1646820500000|2022-03-09 10:08:20|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|0
1646820510000|2022-03-09 10:08:30|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|5522.16|0
1646820550000|2022-03-09 10:09:10|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|0
1646820620000|2022-03-09 10:10:20|5523.46|5523.46|5523.13|5523.13|5523.46|5523.46|5523.13|5523.13|0
1646820660000|2022-03-09 10:11:00|5528.47|5528.47|5528.15|5528.15|5528.47|5528.47|5528.15|5528.15|0
1646820680000|2022-03-09 10:11:20|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|0
1646820700000|2022-03-09 10:11:40|5526.04|5526.04|5526.04|5526.04|5526.37|5526.37|5526.04|5526.04|0
1646820740000|2022-03-09 10:12:20|5527.02|5527.02|5527.02|5527.02|5527.02|5527.02|5527.02|5527.02|0
1646820810000|2022-03-09 10:13:30|5530.57|5530.57|5531.54|5531.54|5531.54|5531.54|5530.57|5530.57|0
1646820940000|2022-03-09 10:15:40|5536.88|5536.88|5535.59|5535.59|5536.88|5536.88|5535.59|5535.59|0
1646820960000|2022-03-09 10:16:00|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|0
1646820970000|2022-03-09 10:16:10|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|0
1646821000000|2022-03-09 10:16:40|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|0
1646821090000|2022-03-09 10:18:10|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|0
1646821110000|2022-03-09 10:18:30|5539.79|5539.79|5538.01|5538.01|5539.79|5539.79|5538.01|5538.01|0
1646821160000|2022-03-09 10:19:20|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1646821200000|2022-03-09 10:20:00|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|0
1646821230000|2022-03-09 10:20:30|5534.13|5534.13|5535.1|5535.1|5535.1|5535.1|5534.13|5534.13|0
1646821250000|2022-03-09 10:20:50|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|0
1646821300000|2022-03-09 10:21:40|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1646821350000|2022-03-09 10:22:30|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|0
1646821370000|2022-03-09 10:22:50|5528.79|5528.79|5527.5|5527.5|5528.79|5528.79|5527.5|5527.5|0
1646821380000|2022-03-09 10:23:00|5526.52|5526.52|5526.52|5526.52|5526.52|5526.52|5526.52|5526.52|0
1646821390000|2022-03-09 10:23:10|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|0
1646821430000|2022-03-09 10:23:50|5525.55|5525.55|5525.55|5525.55|5525.55|5525.55|5525.55|5525.55|0
1646821440000|2022-03-09 10:24:00|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|0
1646821500000|2022-03-09 10:25:00|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|0
1646821550000|2022-03-09 10:25:50|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|0
1646821610000|2022-03-09 10:26:50|5521.35|5521.35|5520.05|5520.05|5521.35|5521.35|5520.05|5520.05|0
1646821620000|2022-03-09 10:27:00|5519.73|5519.73|5521.02|5521.02|5521.02|5521.02|5519.73|5519.73|0
1646821630000|2022-03-09 10:27:10|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1646821640000|2022-03-09 10:27:20|5518.6|5518.6|5517.95|5517.95|5518.6|5518.6|5517.95|5517.95|0
1646821660000|2022-03-09 10:27:40|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|0
1646821710000|2022-03-09 10:28:30|5518.92|5518.92|5520.7|5520.7|5520.7|5520.7|5518.92|5518.92|0
1646821730000|2022-03-09 10:28:50|5522|5522|5522|5522|5522|5522|5522|5522|0
1646821740000|2022-03-09 10:29:00|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|0
1646821750000|2022-03-09 10:29:10|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1646821790000|2022-03-09 10:29:50|5524.58|5524.58|5524.91|5524.91|5524.91|5524.91|5524.58|5524.58|0
1646821820000|2022-03-09 10:30:20|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|0
1646821830000|2022-03-09 10:30:30|5523.45|5523.45|5523.77|5523.77|5523.77|5523.77|5523.45|5523.45|0
1646821860000|2022-03-09 10:31:00|5524.42|5524.42|5527.98|5527.98|5529.76|5529.76|5524.42|5524.42|0
1646821880000|2022-03-09 10:31:20|5529.76|5529.76|5532.02|5532.02|5532.02|5532.02|5529.76|5529.76|0
1646821890000|2022-03-09 10:31:30|5532.67|5532.67|5531.7|5531.7|5532.67|5532.67|5531.7|5531.7|0
1646821920000|2022-03-09 10:32:00|5532.67|5532.67|5532.35|5532.35|5532.67|5532.67|5532.02|5532.02|0
1646821930000|2022-03-09 10:32:10|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1646821950000|2022-03-09 10:32:30|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|0
1646821960000|2022-03-09 10:32:40|5533.64|5533.64|5531.86|5531.86|5533.64|5533.64|5531.86|5531.86|0
1646821980000|2022-03-09 10:33:00|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1646822030000|2022-03-09 10:33:50|5534.29|5534.29|5534.94|5534.94|5534.94|5534.94|5534.29|5534.29|0
1646822060000|2022-03-09 10:34:20|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|0
1646822100000|2022-03-09 10:35:00|5537.2|5537.2|5534.13|5534.13|5537.2|5537.2|5534.13|5534.13|0
1646822110000|2022-03-09 10:35:10|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|0
1646822130000|2022-03-09 10:35:30|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|0
1646822150000|2022-03-09 10:35:50|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|5535.26|0
1646822270000|2022-03-09 10:37:50|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|0
1646822280000|2022-03-09 10:38:00|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|0
1646822360000|2022-03-09 10:39:20|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|0
1646822370000|2022-03-09 10:39:30|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|0
1646822400000|2022-03-09 10:40:00|5536.55|5536.55|5537.52|5537.52|5537.52|5537.52|5536.55|5536.55|0
1646822530000|2022-03-09 10:42:10|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|0
1646822550000|2022-03-09 10:42:30|5541.73|5541.73|5538.17|5538.17|5541.73|5541.73|5538.17|5538.17|0
1646822560000|2022-03-09 10:42:40|5532.19|5532.19|5533.97|5533.97|5533.97|5533.97|5532.19|5532.19|0
1646822570000|2022-03-09 10:42:50|5533.32|5533.32|5533|5533|5533.32|5533.32|5533|5533|0
1646822600000|2022-03-09 10:43:20|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|0
1646822700000|2022-03-09 10:45:00|5529.44|5529.44|5529.44|5529.44|5529.44|5529.44|5529.44|5529.44|0
1646822710000|2022-03-09 10:45:10|5527.82|5527.82|5528.47|5528.47|5528.47|5528.47|5527.82|5527.82|0
1646822720000|2022-03-09 10:45:20|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|0
1646822750000|2022-03-09 10:45:50|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|0
1646822760000|2022-03-09 10:46:00|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|0
1646822780000|2022-03-09 10:46:20|5525.24|5525.24|5525.56|5525.56|5526.21|5526.21|5525.24|5525.24|0
1646822830000|2022-03-09 10:47:10|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|5526.21|0
1646822840000|2022-03-09 10:47:20|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|5526.85|0
1646822850000|2022-03-09 10:47:30|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|0
1646822860000|2022-03-09 10:47:40|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|0
1646822890000|2022-03-09 10:48:10|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|0
1646822920000|2022-03-09 10:48:40|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|0
1646822960000|2022-03-09 10:49:20|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|5531.38|0
1646823000000|2022-03-09 10:50:00|5536.72|5536.72|5538.34|5538.34|5538.34|5538.34|5536.72|5536.72|0
1646823010000|2022-03-09 10:50:10|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|0
1646823040000|2022-03-09 10:50:40|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1646823090000|2022-03-09 10:51:30|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|0
1646823100000|2022-03-09 10:51:40|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|0
1646823150000|2022-03-09 10:52:30|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|0
1646823190000|2022-03-09 10:53:10|5531.55|5531.55|5531.55|5531.55|5531.55|5531.55|5531.55|5531.55|0
1646823280000|2022-03-09 10:54:40|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1646823330000|2022-03-09 10:55:30|5525.72|5525.72|5525.72|5525.72|5525.72|5525.72|5525.72|5525.72|0
1646823340000|2022-03-09 10:55:40|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|5523.94|0
1646823360000|2022-03-09 10:56:00|5523.3|5523.3|5523.62|5523.62|5523.62|5523.62|5523.3|5523.3|0
1646823380000|2022-03-09 10:56:20|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|0
1646823420000|2022-03-09 10:57:00|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1646823430000|2022-03-09 10:57:10|5515.7|5515.7|5517.64|5517.64|5517.64|5517.64|5515.7|5515.7|0
1646823440000|2022-03-09 10:57:20|5517.96|5517.96|5517.31|5517.31|5517.96|5517.96|5517.31|5517.31|0
1646823480000|2022-03-09 10:58:00|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|0
1646823500000|2022-03-09 10:58:20|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|0
1646823510000|2022-03-09 10:58:30|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|0
1646823520000|2022-03-09 10:58:40|5518.29|5518.29|5516.51|5516.51|5518.29|5518.29|5516.51|5516.51|0
1646823540000|2022-03-09 10:59:00|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|5513.92|0
1646823550000|2022-03-09 10:59:10|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|0
1646823570000|2022-03-09 10:59:30|5510.36|5510.36|5512.14|5512.14|5512.14|5512.14|5508.58|5508.58|0
1646823580000|2022-03-09 10:59:40|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|0
1646823620000|2022-03-09 11:00:20|5510.2|5510.2|5510.2|5510.2|5510.2|5510.2|5510.2|5510.2|0
1646823650000|2022-03-09 11:00:50|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1646823660000|2022-03-09 11:01:00|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|0
1646823710000|2022-03-09 11:01:50|5507.12|5507.12|5505.34|5505.34|5507.12|5507.12|5505.34|5505.34|0
1646823760000|2022-03-09 11:02:40|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|0
1646823790000|2022-03-09 11:03:10|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|5505.02|0
1646823800000|2022-03-09 11:03:20|5506.31|5506.31|5506.64|5506.64|5506.64|5506.64|5506.31|5506.31|0
1646823860000|2022-03-09 11:04:20|5507.29|5507.29|5507.29|5507.29|5507.29|5507.29|5507.29|5507.29|0
1646823900000|2022-03-09 11:05:00|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|0
1646823980000|2022-03-09 11:06:20|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|0
1646824000000|2022-03-09 11:06:40|5509.39|5509.39|5507.61|5507.61|5509.39|5509.39|5507.61|5507.61|0
1646824020000|2022-03-09 11:07:00|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1646824150000|2022-03-09 11:09:10|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|0
1646824190000|2022-03-09 11:09:50|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1646824200000|2022-03-09 11:10:00|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|0
1646824250000|2022-03-09 11:10:50|5510.04|5510.04|5503.89|5503.89|5510.04|5510.04|5503.89|5503.89|0
1646824260000|2022-03-09 11:11:00|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|0
1646824320000|2022-03-09 11:12:00|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|0
1646824330000|2022-03-09 11:12:10|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|0
1646824340000|2022-03-09 11:12:20|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|0
1646824350000|2022-03-09 11:12:30|5505.83|5505.83|5507.61|5507.61|5507.61|5507.61|5505.83|5505.83|0
1646824370000|2022-03-09 11:12:50|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|0
1646824380000|2022-03-09 11:13:00|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1646824390000|2022-03-09 11:13:10|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1646824400000|2022-03-09 11:13:20|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|0
1646824420000|2022-03-09 11:13:40|5504.05|5504.05|5503.73|5503.73|5504.05|5504.05|5503.73|5503.73|0
1646824430000|2022-03-09 11:13:50|5504.38|5504.38|5505.02|5505.02|5505.02|5505.02|5504.38|5504.38|0
1646824460000|2022-03-09 11:14:20|5505.67|5505.67|5503.24|5503.24|5505.67|5505.67|5502.11|5502.11|0
1646824480000|2022-03-09 11:14:40|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|0
1646824560000|2022-03-09 11:16:00|5499.69|5499.69|5501.47|5501.47|5503.24|5503.24|5499.69|5499.69|0
1646824630000|2022-03-09 11:17:10|5501.79|5501.79|5501.79|5501.79|5501.79|5501.79|5501.79|5501.79|0
1646824640000|2022-03-09 11:17:20|5502.44|5502.44|5503.73|5503.73|5503.73|5503.73|5502.44|5502.44|0
1646824660000|2022-03-09 11:17:40|5505.03|5505.03|5505.35|5505.35|5505.35|5505.35|5505.03|5505.03|0
1646824680000|2022-03-09 11:18:00|5506|5506|5506|5506|5506|5506|5506|5506|0
1646824710000|2022-03-09 11:18:30|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|5504.7|0
1646824730000|2022-03-09 11:18:50|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|5506.48|0
1646824780000|2022-03-09 11:19:40|5505.83|5505.83|5505.51|5505.51|5505.83|5505.83|5505.51|5505.51|0
1646824800000|2022-03-09 11:20:00|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|5503.73|0
1646824820000|2022-03-09 11:20:20|5501.95|5501.95|5495.65|5495.65|5501.95|5501.95|5493.87|5493.87|0
1646824830000|2022-03-09 11:20:30|5497.42|5497.42|5499.2|5499.2|5499.2|5499.2|5497.42|5497.42|0
1646824900000|2022-03-09 11:21:40|5497.58|5497.58|5497.58|5497.58|5497.58|5497.58|5497.58|5497.58|0
1646824920000|2022-03-09 11:22:00|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|0
1646824930000|2022-03-09 11:22:10|5492.25|5492.25|5492.25|5492.25|5492.25|5492.25|5492.25|5492.25|0
1646824960000|2022-03-09 11:22:40|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1646825010000|2022-03-09 11:23:30|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|0
1646825020000|2022-03-09 11:23:40|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|0
1646825030000|2022-03-09 11:23:50|5494.51|5494.51|5494.51|5494.51|5494.51|5494.51|5494.51|5494.51|0
1646825050000|2022-03-09 11:24:10|5496.29|5496.29|5496.29|5496.29|5496.29|5496.29|5496.29|5496.29|0
1646825070000|2022-03-09 11:24:30|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|0
1646825110000|2022-03-09 11:25:10|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|0
1646825160000|2022-03-09 11:26:00|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1646825210000|2022-03-09 11:26:50|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|0
1646825220000|2022-03-09 11:27:00|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|0
1646825240000|2022-03-09 11:27:20|5495.32|5495.32|5498.07|5498.07|5498.07|5498.07|5495.32|5495.32|0
1646825250000|2022-03-09 11:27:30|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|0
1646825280000|2022-03-09 11:28:00|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|5496.94|0
1646825290000|2022-03-09 11:28:10|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|0
1646825390000|2022-03-09 11:29:50|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|0
1646825510000|2022-03-09 11:31:50|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|0
1646825520000|2022-03-09 11:32:00|5491.92|5491.92|5493.7|5493.7|5493.7|5493.7|5491.92|5491.92|0
1646825600000|2022-03-09 11:33:20|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|0
1646825650000|2022-03-09 11:34:10|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|0
1646825680000|2022-03-09 11:34:40|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1646825720000|2022-03-09 11:35:20|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|5492.9|0
1646825730000|2022-03-09 11:35:30|5494.67|5494.67|5495|5495|5495|5495|5494.67|5494.67|0
1646825750000|2022-03-09 11:35:50|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|0
1646825770000|2022-03-09 11:36:10|5495|5495|5494.35|5494.35|5495|5495|5494.35|5494.35|0
1646825810000|2022-03-09 11:36:50|5496.13|5496.13|5496.13|5496.13|5496.78|5496.78|5496.13|5496.13|0
1646825830000|2022-03-09 11:37:10|5496.45|5496.45|5494.67|5494.67|5496.45|5496.45|5494.67|5494.67|0
1646825880000|2022-03-09 11:38:00|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|0
1646825890000|2022-03-09 11:38:10|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|0
1646825940000|2022-03-09 11:39:00|5491.92|5491.92|5487.07|5487.07|5491.92|5491.92|5487.07|5487.07|0
1646825950000|2022-03-09 11:39:10|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1646825970000|2022-03-09 11:39:30|5484.97|5484.97|5486.26|5486.26|5486.26|5486.26|5484.97|5484.97|0
1646826030000|2022-03-09 11:40:30|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1646826050000|2022-03-09 11:40:50|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|0
1646826090000|2022-03-09 11:41:30|5487.07|5487.07|5486.1|5486.1|5487.07|5487.07|5486.1|5486.1|0
1646826100000|2022-03-09 11:41:40|5487.07|5487.07|5487.4|5487.4|5487.4|5487.4|5487.07|5487.07|0
1646826110000|2022-03-09 11:41:50|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|5485.62|0
1646826160000|2022-03-09 11:42:40|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|5486.91|0
1646826200000|2022-03-09 11:43:20|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|0
1646826220000|2022-03-09 11:43:40|5485.78|5485.78|5484|5484|5485.78|5485.78|5484|5484|0
1646826250000|2022-03-09 11:44:10|5484.97|5484.97|5484.33|5484.33|5484.97|5484.97|5484.33|5484.33|0
1646826300000|2022-03-09 11:45:00|5482.55|5482.55|5482.55|5482.55|5482.55|5482.55|5482.55|5482.55|0
1646826310000|2022-03-09 11:45:10|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|0
1646826340000|2022-03-09 11:45:40|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|0
1646826350000|2022-03-09 11:45:50|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|5480.77|0
1646826370000|2022-03-09 11:46:10|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|0
1646826460000|2022-03-09 11:47:40|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|0
1646826500000|2022-03-09 11:48:20|5476.89|5476.89|5477.21|5477.21|5477.21|5477.21|5476.89|5476.89|0
1646826540000|2022-03-09 11:49:00|5478.99|5478.99|5477.21|5477.21|5478.99|5478.99|5477.21|5477.21|0
1646826570000|2022-03-09 11:49:30|5475.43|5475.43|5477.21|5477.21|5477.21|5477.21|5475.43|5475.43|0
1646826600000|2022-03-09 11:50:00|5477.53|5477.53|5475.76|5475.76|5477.53|5477.53|5475.76|5475.76|0
1646826610000|2022-03-09 11:50:10|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|0
1646826650000|2022-03-09 11:50:50|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|0
1646826750000|2022-03-09 11:52:30|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1646826770000|2022-03-09 11:52:50|5471.87|5471.87|5473.65|5473.65|5473.65|5473.65|5471.87|5471.87|0
1646826820000|2022-03-09 11:53:40|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1646826870000|2022-03-09 11:54:30|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1646826880000|2022-03-09 11:54:40|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|0
1646826890000|2022-03-09 11:54:50|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1646826930000|2022-03-09 11:55:30|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|5474.62|0
1646826960000|2022-03-09 11:56:00|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|0
1646827130000|2022-03-09 11:58:50|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|0
1646827140000|2022-03-09 11:59:00|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|0
1646827150000|2022-03-09 11:59:10|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|5468.15|0
1646827190000|2022-03-09 11:59:50|5466.37|5466.37|5459.58|5459.58|5466.37|5466.37|5459.26|5459.26|0
1646827210000|2022-03-09 12:00:10|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|0
1646827230000|2022-03-09 12:00:30|5462.66|5462.66|5462.17|5462.17|5462.66|5462.66|5460.88|5460.88|0
1646827240000|2022-03-09 12:00:40|5463.95|5463.95|5462.17|5462.17|5463.95|5463.95|5462.17|5462.17|0
1646827270000|2022-03-09 12:01:10|5461.2|5461.2|5460.23|5460.23|5461.2|5461.2|5460.23|5460.23|0
1646827300000|2022-03-09 12:01:40|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|0
1646827320000|2022-03-09 12:02:00|5464.44|5464.44|5466.86|5466.86|5466.86|5466.86|5464.44|5464.44|0
1646827340000|2022-03-09 12:02:20|5470.42|5470.42|5470.42|5470.42|5472.2|5472.2|5470.42|5470.42|0
1646827410000|2022-03-09 12:03:30|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|0
1646827430000|2022-03-09 12:03:50|5470.42|5470.42|5470.74|5470.74|5470.74|5470.74|5470.42|5470.42|0
1646827440000|2022-03-09 12:04:00|5471.71|5471.71|5469.94|5469.94|5473.49|5473.49|5469.94|5469.94|0
1646827450000|2022-03-09 12:04:10|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1646827460000|2022-03-09 12:04:20|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1646827480000|2022-03-09 12:04:40|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|0
1646827500000|2022-03-09 12:05:00|5462.82|5462.82|5464.6|5464.6|5464.6|5464.6|5462.82|5462.82|0
1646827520000|2022-03-09 12:05:20|5466.38|5466.38|5464.6|5464.6|5466.38|5466.38|5464.6|5464.6|0
1646827530000|2022-03-09 12:05:30|5463.3|5463.3|5463.95|5463.95|5463.95|5463.95|5463.3|5463.3|0
1646827550000|2022-03-09 12:05:50|5464.28|5464.28|5459.42|5459.42|5464.28|5464.28|5458.45|5458.45|0
1646827580000|2022-03-09 12:06:20|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|0
1646827610000|2022-03-09 12:06:50|5460.07|5460.07|5459.75|5459.75|5460.07|5460.07|5459.75|5459.75|0
1646827620000|2022-03-09 12:07:00|5461.53|5461.53|5463.3|5463.3|5463.3|5463.3|5461.53|5461.53|0
1646827680000|2022-03-09 12:08:00|5461.53|5461.53|5460.39|5460.39|5461.53|5461.53|5459.75|5459.75|0
1646827730000|2022-03-09 12:08:50|5462.17|5462.17|5465.73|5465.73|5465.73|5465.73|5462.17|5462.17|0
1646827840000|2022-03-09 12:10:40|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|0
1646827910000|2022-03-09 12:11:50|5466.38|5466.38|5468.16|5468.16|5468.16|5468.16|5466.38|5466.38|0
1646827920000|2022-03-09 12:12:00|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1646827930000|2022-03-09 12:12:10|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1646827940000|2022-03-09 12:12:20|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|0
1646827960000|2022-03-09 12:12:40|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|0
1646828030000|2022-03-09 12:13:50|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1646828040000|2022-03-09 12:14:00|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|0
1646828100000|2022-03-09 12:15:00|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1646828160000|2022-03-09 12:16:00|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|0
1646828320000|2022-03-09 12:18:40|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|5469.45|0
1646828330000|2022-03-09 12:18:50|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1646828340000|2022-03-09 12:19:00|5471.88|5471.88|5470.1|5470.1|5471.88|5471.88|5470.1|5470.1|0
1646828350000|2022-03-09 12:19:10|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|5468.32|0
1646828360000|2022-03-09 12:19:20|5469.29|5469.29|5470.75|5470.75|5470.75|5470.75|5468.97|5468.97|0
1646828390000|2022-03-09 12:19:50|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|0
1646828410000|2022-03-09 12:20:10|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|0
1646828420000|2022-03-09 12:20:20|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1646828450000|2022-03-09 12:20:50|5470.75|5470.75|5474.3|5474.3|5476.08|5476.08|5470.75|5470.75|0
1646828460000|2022-03-09 12:21:00|5476.08|5476.08|5470.75|5470.75|5476.08|5476.08|5470.75|5470.75|0
1646828480000|2022-03-09 12:21:20|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|0
1646828500000|2022-03-09 12:21:40|5470.75|5470.75|5468.97|5468.97|5470.75|5470.75|5468.97|5468.97|0
1646828510000|2022-03-09 12:21:50|5465.41|5465.41|5463.63|5463.63|5468.97|5468.97|5463.63|5463.63|0
1646828530000|2022-03-09 12:22:10|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|0
1646828540000|2022-03-09 12:22:20|5468.97|5468.97|5467.19|5467.19|5468.97|5468.97|5467.19|5467.19|0
1646828570000|2022-03-09 12:22:50|5468.97|5468.97|5470.75|5470.75|5470.75|5470.75|5468.97|5468.97|0
1646828590000|2022-03-09 12:23:10|5467.19|5467.19|5463.63|5463.63|5467.19|5467.19|5463.63|5463.63|0
1646828680000|2022-03-09 12:24:40|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|0
1646828720000|2022-03-09 12:25:20|5467.19|5467.19|5467.19|5467.19|5467.19|5467.19|5467.19|5467.19|0
1646828740000|2022-03-09 12:25:40|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|0
1646828760000|2022-03-09 12:26:00|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|0
1646828770000|2022-03-09 12:26:10|5472.85|5472.85|5474.63|5474.63|5474.63|5474.63|5472.85|5472.85|0
1646828790000|2022-03-09 12:26:30|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|0
1646828810000|2022-03-09 12:26:50|5477.54|5477.54|5479.32|5479.32|5479.32|5479.32|5477.54|5477.54|0
1646828840000|2022-03-09 12:27:20|5481.1|5481.1|5482.55|5482.55|5482.55|5482.55|5480.45|5480.45|0
1646828880000|2022-03-09 12:28:00|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|5484.33|0
1646828940000|2022-03-09 12:29:00|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|0
1646828970000|2022-03-09 12:29:30|5487.89|5487.89|5489.67|5489.67|5491.44|5491.44|5487.89|5487.89|0
1646828980000|2022-03-09 12:29:40|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|0
1646828990000|2022-03-09 12:29:50|5487.89|5487.89|5486.11|5486.11|5487.89|5487.89|5486.11|5486.11|0
1646829000000|2022-03-09 12:30:00|5486.76|5486.76|5488.53|5488.53|5488.53|5488.53|5486.76|5486.76|0
1646829030000|2022-03-09 12:30:30|5488.21|5488.21|5488.21|5488.21|5488.21|5488.21|5488.21|5488.21|0
1646829060000|2022-03-09 12:31:00|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|0
1646829080000|2022-03-09 12:31:20|5491.44|5491.44|5491.44|5491.44|5491.44|5491.44|5491.44|5491.44|0
1646829110000|2022-03-09 12:31:50|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|5489.83|0
1646829120000|2022-03-09 12:32:00|5489.18|5489.18|5489.83|5489.83|5489.83|5489.83|5489.18|5489.18|0
1646829130000|2022-03-09 12:32:10|5486.27|5486.27|5485.94|5485.94|5486.27|5486.27|5485.94|5485.94|0
1646829180000|2022-03-09 12:33:00|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|0
1646829240000|2022-03-09 12:34:00|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|0
1646829250000|2022-03-09 12:34:10|5485.3|5485.3|5485.3|5485.3|5485.3|5485.3|5485.3|5485.3|0
1646829300000|2022-03-09 12:35:00|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|0
1646829310000|2022-03-09 12:35:10|5484.65|5484.65|5484.65|5484.65|5484.65|5484.65|5484.65|5484.65|0
1646829330000|2022-03-09 12:35:30|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1646829400000|2022-03-09 12:36:40|5489.99|5489.99|5484.65|5484.65|5489.99|5489.99|5482.87|5482.87|0
1646829410000|2022-03-09 12:36:50|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1646829480000|2022-03-09 12:38:00|5481.58|5481.58|5478.02|5478.02|5481.58|5481.58|5478.02|5478.02|0
1646829490000|2022-03-09 12:38:10|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1646829520000|2022-03-09 12:38:40|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1646829540000|2022-03-09 12:39:00|5473.49|5473.49|5475.76|5475.76|5475.76|5475.76|5472.52|5472.52|0
1646829550000|2022-03-09 12:39:10|5476.4|5476.4|5475.11|5475.11|5476.4|5476.4|5475.11|5475.11|0
1646829570000|2022-03-09 12:39:30|5476.89|5476.89|5476.56|5476.56|5476.89|5476.89|5476.56|5476.56|0
1646829580000|2022-03-09 12:39:40|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1646829600000|2022-03-09 12:40:00|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1646829650000|2022-03-09 12:40:50|5475.27|5475.27|5474.62|5474.62|5475.27|5475.27|5474.62|5474.62|0
1646829660000|2022-03-09 12:41:00|5475.59|5475.59|5477.37|5477.37|5477.37|5477.37|5475.59|5475.59|0
1646829670000|2022-03-09 12:41:10|5477.05|5477.05|5477.37|5477.37|5477.37|5477.37|5477.05|5477.05|0
1646829680000|2022-03-09 12:41:20|5477.69|5477.69|5478.02|5478.02|5478.02|5478.02|5477.37|5477.37|0
1646829690000|2022-03-09 12:41:30|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|0
1646829710000|2022-03-09 12:41:50|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|0
1646829740000|2022-03-09 12:42:20|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|0
1646829750000|2022-03-09 12:42:30|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|0
1646829760000|2022-03-09 12:42:40|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|0
1646829770000|2022-03-09 12:42:50|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|0
1646829870000|2022-03-09 12:44:30|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|0
1646829880000|2022-03-09 12:44:40|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|0
1646829930000|2022-03-09 12:45:30|5479.15|5479.15|5478.5|5478.5|5479.15|5479.15|5478.5|5478.5|0
1646829940000|2022-03-09 12:45:40|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|0
1646829960000|2022-03-09 12:46:00|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|0
1646829970000|2022-03-09 12:46:10|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|5484.81|0
1646830010000|2022-03-09 12:46:50|5486.59|5486.59|5489.66|5489.66|5489.66|5489.66|5486.59|5486.59|0
1646830060000|2022-03-09 12:47:40|5493.22|5493.22|5493.22|5493.22|5493.22|5493.22|5493.22|5493.22|0
1646830080000|2022-03-09 12:48:00|5494.19|5494.19|5494.19|5494.19|5494.19|5494.19|5494.19|5494.19|0
1646830090000|2022-03-09 12:48:10|5495.16|5495.16|5495.16|5495.16|5495.16|5495.16|5495.16|5495.16|0
1646830110000|2022-03-09 12:48:30|5496.13|5496.13|5496.13|5496.13|5496.13|5496.13|5496.13|5496.13|0
1646830120000|2022-03-09 12:48:40|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|5497.1|0
1646830140000|2022-03-09 12:49:00|5498.88|5498.88|5502.76|5502.76|5502.76|5502.76|5498.88|5498.88|0
1646830170000|2022-03-09 12:49:30|5500.98|5500.98|5500.98|5500.98|5500.98|5500.98|5500.98|5500.98|0
1646830180000|2022-03-09 12:49:40|5502.76|5502.76|5508.1|5508.1|5508.1|5508.1|5502.76|5502.76|0
1646830200000|2022-03-09 12:50:00|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|0
1646830210000|2022-03-09 12:50:10|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|0
1646830230000|2022-03-09 12:50:30|5509.55|5509.55|5511.33|5511.33|5511.33|5511.33|5509.55|5509.55|0
1646830310000|2022-03-09 12:51:50|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|0
1646830400000|2022-03-09 12:53:20|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|0
1646830430000|2022-03-09 12:53:50|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|5514.89|0
1646830440000|2022-03-09 12:54:00|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|0
1646830470000|2022-03-09 12:54:30|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|0
1646830510000|2022-03-09 12:55:10|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|0
1646830530000|2022-03-09 12:55:30|5515.21|5515.21|5515.21|5515.21|5515.21|5515.21|5515.21|5515.21|0
1646830550000|2022-03-09 12:55:50|5514.56|5514.56|5516.34|5516.34|5516.34|5516.34|5514.56|5514.56|0
1646830570000|2022-03-09 12:56:10|5515.7|5515.7|5515.7|5515.7|5515.7|5515.7|5515.7|5515.7|0
1646830650000|2022-03-09 12:57:30|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|0
1646830660000|2022-03-09 12:57:40|5515.05|5515.05|5515.05|5515.05|5515.05|5515.05|5515.05|5515.05|0
1646830670000|2022-03-09 12:57:50|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|0
1646830710000|2022-03-09 12:58:30|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|0
1646830720000|2022-03-09 12:58:40|5512.3|5512.3|5512.46|5512.46|5514.08|5514.08|5512.3|5512.3|0
1646830730000|2022-03-09 12:58:50|5511.81|5511.81|5513.11|5513.11|5513.11|5513.11|5511.81|5511.81|0
1646830740000|2022-03-09 12:59:00|5515.37|5515.37|5516.67|5516.67|5516.67|5516.67|5515.05|5515.05|0
1646830790000|2022-03-09 12:59:50|5515.37|5515.37|5514.4|5514.4|5515.37|5515.37|5514.4|5514.4|0
1646830800000|2022-03-09 13:00:00|5513.75|5513.75|5513.75|5513.75|5513.75|5513.75|5513.75|5513.75|0
1646830850000|2022-03-09 13:00:50|5513.43|5513.43|5513.11|5513.11|5513.43|5513.43|5513.11|5513.11|0
1646830880000|2022-03-09 13:01:20|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|0
1646830900000|2022-03-09 13:01:40|5512.13|5512.13|5512.46|5512.46|5513.75|5513.75|5512.13|5512.13|0
1646830910000|2022-03-09 13:01:50|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|5513.11|0
1646830930000|2022-03-09 13:02:10|5513.75|5513.75|5514.72|5514.72|5514.72|5514.72|5513.75|5513.75|0
1646830950000|2022-03-09 13:02:30|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|0
1646830960000|2022-03-09 13:02:40|5515.05|5515.05|5513.75|5513.75|5515.05|5515.05|5513.75|5513.75|0
1646830990000|2022-03-09 13:03:10|5512.13|5512.13|5507.28|5507.28|5512.13|5512.13|5507.28|5507.28|0
1646831040000|2022-03-09 13:04:00|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|0
1646831050000|2022-03-09 13:04:10|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|0
1646831060000|2022-03-09 13:04:20|5508.41|5508.41|5510.19|5510.19|5510.19|5510.19|5508.41|5508.41|0
1646831080000|2022-03-09 13:04:40|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|0
1646831140000|2022-03-09 13:05:40|5506.63|5506.63|5508.41|5508.41|5508.41|5508.41|5506.63|5506.63|0
1646831150000|2022-03-09 13:05:50|5504.85|5504.85|5508.41|5508.41|5511.97|5511.97|5504.85|5504.85|0
1646831170000|2022-03-09 13:06:10|5505.17|5505.17|5504.85|5504.85|5505.17|5505.17|5503.88|5503.88|0
1646831180000|2022-03-09 13:06:20|5502.91|5502.91|5502.26|5502.26|5502.91|5502.91|5501.94|5501.94|0
1646831220000|2022-03-09 13:07:00|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|0
1646831230000|2022-03-09 13:07:10|5504.36|5504.36|5507.92|5507.92|5507.92|5507.92|5504.36|5504.36|0
1646831320000|2022-03-09 13:08:40|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|0
1646831350000|2022-03-09 13:09:10|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|0
1646831380000|2022-03-09 13:09:40|5513.58|5513.58|5517.14|5517.14|5517.14|5517.14|5513.58|5513.58|0
1646831470000|2022-03-09 13:11:10|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1646831510000|2022-03-09 13:11:50|5517.78|5517.78|5518.11|5518.11|5518.11|5518.11|5517.78|5517.78|0
1646831530000|2022-03-09 13:12:10|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|5517.14|0
1646831600000|2022-03-09 13:13:20|5516.49|5516.49|5513.58|5513.58|5516.49|5516.49|5513.58|5513.58|0
1646831650000|2022-03-09 13:14:10|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5506.46|5506.46|0
1646831660000|2022-03-09 13:14:20|5506.46|5506.46|5504.68|5504.68|5506.46|5506.46|5504.68|5504.68|0
1646831670000|2022-03-09 13:14:30|5502.74|5502.74|5502.74|5502.74|5502.74|5502.74|5502.74|5502.74|0
1646831680000|2022-03-09 13:14:40|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1646831690000|2022-03-09 13:14:50|5501.45|5501.45|5499.18|5499.18|5501.45|5501.45|5498.53|5498.53|0
1646831700000|2022-03-09 13:15:00|5500.47|5500.47|5501.77|5501.77|5501.77|5501.77|5500.47|5500.47|0
1646831710000|2022-03-09 13:15:10|5502.09|5502.09|5499.83|5499.83|5503.06|5503.06|5499.83|5499.83|0
1646831720000|2022-03-09 13:15:20|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|0
1646831730000|2022-03-09 13:15:30|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|0
1646831760000|2022-03-09 13:16:00|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|0
1646831770000|2022-03-09 13:16:10|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|0
1646831820000|2022-03-09 13:17:00|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|0
1646831830000|2022-03-09 13:17:10|5499.99|5499.99|5498.69|5498.69|5499.99|5499.99|5498.69|5498.69|0
1646831840000|2022-03-09 13:17:20|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|0
1646831880000|2022-03-09 13:18:00|5497.56|5497.56|5495.78|5495.78|5497.56|5497.56|5495.78|5495.78|0
1646831890000|2022-03-09 13:18:10|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|0
1646831910000|2022-03-09 13:18:30|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1646832030000|2022-03-09 13:20:30|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|0
1646832040000|2022-03-09 13:20:40|5496.11|5496.11|5499.18|5499.18|5499.18|5499.18|5496.11|5496.11|0
1646832070000|2022-03-09 13:21:10|5499.5|5499.5|5500.15|5500.15|5500.15|5500.15|5499.5|5499.5|0
1646832230000|2022-03-09 13:23:50|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|0
1646832240000|2022-03-09 13:24:00|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|0
1646832270000|2022-03-09 13:24:30|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|0
1646832280000|2022-03-09 13:24:40|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1646832290000|2022-03-09 13:24:50|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|0
1646832310000|2022-03-09 13:25:10|5506.46|5506.46|5509.53|5509.53|5509.53|5509.53|5506.46|5506.46|0
1646832400000|2022-03-09 13:26:40|5509.21|5509.21|5510.18|5510.18|5510.18|5510.18|5509.21|5509.21|0
1646832410000|2022-03-09 13:26:50|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|0
1646832480000|2022-03-09 13:28:00|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1646832530000|2022-03-09 13:28:50|5508.4|5508.4|5509.05|5509.05|5509.05|5509.05|5508.4|5508.4|0
1646832540000|2022-03-09 13:29:00|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|0
1646832560000|2022-03-09 13:29:20|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|0
1646832600000|2022-03-09 13:30:00|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|0
1646832660000|2022-03-09 13:31:00|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1646832670000|2022-03-09 13:31:10|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1646832680000|2022-03-09 13:31:20|5511.15|5511.15|5512.12|5512.12|5512.12|5512.12|5511.15|5511.15|0
1646832730000|2022-03-09 13:32:10|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|0
1646832740000|2022-03-09 13:32:20|5512.61|5512.61|5512.28|5512.28|5512.61|5512.61|5512.28|5512.28|0
1646832800000|2022-03-09 13:33:20|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|0
1646832820000|2022-03-09 13:33:40|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1646832830000|2022-03-09 13:33:50|5516.49|5516.49|5517.13|5517.13|5517.13|5517.13|5516.49|5516.49|0
1646832870000|2022-03-09 13:34:30|5516.49|5516.49|5518.27|5518.27|5518.27|5518.27|5516.49|5516.49|0
1646832920000|2022-03-09 13:35:20|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1646832930000|2022-03-09 13:35:30|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1646832940000|2022-03-09 13:35:40|5514.54|5514.54|5516.32|5516.32|5516.32|5516.32|5514.54|5514.54|0
1646832960000|2022-03-09 13:36:00|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|0
1646833020000|2022-03-09 13:37:00|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1646833040000|2022-03-09 13:37:20|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1646833070000|2022-03-09 13:37:50|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1646833100000|2022-03-09 13:38:20|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1646833110000|2022-03-09 13:38:30|5516.16|5516.16|5517.13|5517.13|5517.13|5517.13|5516.16|5516.16|0
1646833180000|2022-03-09 13:39:40|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1646833200000|2022-03-09 13:40:00|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1646833290000|2022-03-09 13:41:30|5516.49|5516.49|5515.84|5515.84|5516.49|5516.49|5515.84|5515.84|0
1646833330000|2022-03-09 13:42:10|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1646833370000|2022-03-09 13:42:50|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1646833380000|2022-03-09 13:43:00|5516.81|5516.81|5524.57|5524.57|5524.57|5524.57|5516.81|5516.81|0
1646833390000|2022-03-09 13:43:10|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1646833410000|2022-03-09 13:43:30|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|0
1646833460000|2022-03-09 13:44:20|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1646833520000|2022-03-09 13:45:20|5525.06|5525.06|5523.28|5523.28|5525.06|5525.06|5523.28|5523.28|0
1646833560000|2022-03-09 13:46:00|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1646833600000|2022-03-09 13:46:40|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|0
1646833620000|2022-03-09 13:47:00|5525.22|5525.22|5527|5527|5527|5527|5525.22|5525.22|0
1646833670000|2022-03-09 13:47:50|5528.29|5528.29|5527.97|5527.97|5528.29|5528.29|5527.97|5527.97|0
1646833680000|2022-03-09 13:48:00|5524.41|5524.41|5526.19|5526.19|5526.19|5526.19|5524.41|5524.41|0
1646833700000|2022-03-09 13:48:20|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1646833770000|2022-03-09 13:49:30|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|0
1646833780000|2022-03-09 13:49:40|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1646833890000|2022-03-09 13:51:30|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1646833930000|2022-03-09 13:52:10|5523.92|5523.92|5523.28|5523.28|5523.92|5523.92|5523.28|5523.28|0
1646833940000|2022-03-09 13:52:20|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1646833960000|2022-03-09 13:52:40|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1646833970000|2022-03-09 13:52:50|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|0
1646833990000|2022-03-09 13:53:10|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1646834030000|2022-03-09 13:53:50|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|0
1646834040000|2022-03-09 13:54:00|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1646834050000|2022-03-09 13:54:10|5521.18|5521.18|5521.5|5521.5|5521.5|5521.5|5521.18|5521.18|0
1646834060000|2022-03-09 13:54:20|5520.85|5520.85|5518.1|5518.1|5521.66|5521.66|5517.45|5517.45|0
1646834070000|2022-03-09 13:54:30|5519.88|5519.88|5520.52|5520.52|5520.52|5520.52|5519.88|5519.88|0
1646834140000|2022-03-09 13:55:40|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1646834190000|2022-03-09 13:56:30|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1646834200000|2022-03-09 13:56:40|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|0
1646834240000|2022-03-09 13:57:20|5514.86|5514.86|5513.09|5513.09|5514.86|5514.86|5513.09|5513.09|0
1646834250000|2022-03-09 13:57:30|5511.31|5511.31|5508.4|5508.4|5511.31|5511.31|5505.97|5505.97|0
1646834260000|2022-03-09 13:57:40|5506.62|5506.62|5508.4|5508.4|5510.18|5510.18|5506.62|5506.62|0
1646834270000|2022-03-09 13:57:50|5506.62|5506.62|5510.18|5510.18|5510.18|5510.18|5506.62|5506.62|0
1646834280000|2022-03-09 13:58:00|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1646834290000|2022-03-09 13:58:10|5509.37|5509.37|5510.66|5510.66|5510.66|5510.66|5509.37|5509.37|0
1646834370000|2022-03-09 13:59:30|5505.33|5505.33|5502.58|5502.58|5505.33|5505.33|5502.58|5502.58|0
1646834380000|2022-03-09 13:59:40|5503.55|5503.55|5507.11|5507.11|5507.11|5507.11|5503.55|5503.55|0
1646834390000|2022-03-09 13:59:50|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|0
1646834420000|2022-03-09 14:00:20|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|0
1646834450000|2022-03-09 14:00:50|5506.95|5506.95|5507.59|5507.59|5507.59|5507.59|5506.95|5506.95|0
1646834460000|2022-03-09 14:01:00|5507.27|5507.27|5503.71|5503.71|5507.27|5507.27|5503.71|5503.71|0
1646834480000|2022-03-09 14:01:20|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|0
1646834490000|2022-03-09 14:01:30|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|0
1646834520000|2022-03-09 14:02:00|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|0
1646834530000|2022-03-09 14:02:10|5507.27|5507.27|5510.83|5510.83|5510.83|5510.83|5507.27|5507.27|0
1646834540000|2022-03-09 14:02:20|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1646834550000|2022-03-09 14:02:30|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1646834580000|2022-03-09 14:03:00|5509.53|5509.53|5509.21|5509.21|5509.53|5509.53|5509.21|5509.21|0
1646834610000|2022-03-09 14:03:30|5510.99|5510.99|5512.77|5512.77|5512.77|5512.77|5510.99|5510.99|0
1646834620000|2022-03-09 14:03:40|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1646834630000|2022-03-09 14:03:50|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5513.09|5513.09|0
1646834660000|2022-03-09 14:04:20|5513.09|5513.09|5514.87|5514.87|5514.87|5514.87|5513.09|5513.09|0
1646834670000|2022-03-09 14:04:30|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1646834720000|2022-03-09 14:05:20|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1646834770000|2022-03-09 14:06:10|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|0
1646834870000|2022-03-09 14:07:50|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|0
1646834880000|2022-03-09 14:08:00|5507.76|5507.76|5511.96|5511.96|5513.74|5513.74|5507.11|5507.11|0
1646834890000|2022-03-09 14:08:10|5515.52|5515.52|5528.13|5528.13|5529.59|5529.59|5514.22|5514.22|0
1646834900000|2022-03-09 14:08:20|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5522.8|5522.8|0
1646834910000|2022-03-09 14:08:30|5524.58|5524.58|5529.91|5529.91|5529.91|5529.91|5524.58|5524.58|0
1646834920000|2022-03-09 14:08:40|5528.13|5528.13|5529.91|5529.91|5531.69|5531.69|5528.13|5528.13|0
1646834930000|2022-03-09 14:08:50|5524.58|5524.58|5524.58|5524.58|5524.58|5524.58|5524.58|5524.58|0
1646834950000|2022-03-09 14:09:10|5526.35|5526.35|5528.13|5528.13|5529.91|5529.91|5526.35|5526.35|0
1646834960000|2022-03-09 14:09:20|5531.69|5531.69|5526.35|5526.35|5531.69|5531.69|5526.35|5526.35|0
1646834980000|2022-03-09 14:09:40|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1646834990000|2022-03-09 14:09:50|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|0
1646835000000|2022-03-09 14:10:00|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1646835010000|2022-03-09 14:10:10|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|0
1646835020000|2022-03-09 14:10:20|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|0
1646835040000|2022-03-09 14:10:40|5529.75|5529.75|5527.97|5527.97|5529.75|5529.75|5524.42|5524.42|0
1646835070000|2022-03-09 14:11:10|5529.27|5529.27|5531.05|5531.05|5531.05|5531.05|5529.27|5529.27|0
1646835080000|2022-03-09 14:11:20|5534.6|5534.6|5534.6|5534.6|5535.58|5535.58|5534.6|5534.6|0
1646835090000|2022-03-09 14:11:30|5532.83|5532.83|5536.38|5536.38|5536.38|5536.38|5532.83|5532.83|0
1646835100000|2022-03-09 14:11:40|5537.35|5537.35|5539.13|5539.13|5539.13|5539.13|5537.35|5537.35|0
1646835110000|2022-03-09 14:11:50|5535.58|5535.58|5537.35|5537.35|5537.35|5537.35|5535.58|5535.58|0
1646835120000|2022-03-09 14:12:00|5533.8|5533.8|5535.74|5535.74|5535.74|5535.74|5532.18|5532.18|0
1646835130000|2022-03-09 14:12:10|5533.96|5533.96|5535.74|5535.74|5535.74|5535.74|5533.96|5533.96|0
1646835160000|2022-03-09 14:12:40|5533.96|5533.96|5538.16|5538.16|5538.16|5538.16|5533.96|5533.96|0
1646835170000|2022-03-09 14:12:50|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1646835180000|2022-03-09 14:13:00|5533.31|5533.31|5529.75|5529.75|5533.31|5533.31|5529.75|5529.75|0
1646835190000|2022-03-09 14:13:10|5531.53|5531.53|5533.31|5533.31|5533.31|5533.31|5531.53|5531.53|0
1646835200000|2022-03-09 14:13:20|5531.53|5531.53|5532.18|5532.18|5533.96|5533.96|5531.53|5531.53|0
1646835210000|2022-03-09 14:13:30|5530.4|5530.4|5528.62|5528.62|5532.18|5532.18|5528.62|5528.62|0
1646835220000|2022-03-09 14:13:40|5530.4|5530.4|5524.25|5524.25|5532.18|5532.18|5524.25|5524.25|0
1646835230000|2022-03-09 14:13:50|5526.03|5526.03|5520.37|5520.37|5527.81|5527.81|5520.37|5520.37|0
1646835240000|2022-03-09 14:14:00|5520.05|5520.05|5521.83|5521.83|5521.83|5521.83|5518.27|5518.27|0
1646835250000|2022-03-09 14:14:10|5522.8|5522.8|5516.81|5516.81|5524.58|5524.58|5515.03|5515.03|0
1646835290000|2022-03-09 14:14:50|5518.59|5518.59|5520.37|5520.37|5520.37|5520.37|5518.59|5518.59|0
1646835310000|2022-03-09 14:15:10|5519.4|5519.4|5519.08|5519.08|5519.4|5519.4|5519.08|5519.08|0
1646835340000|2022-03-09 14:15:40|5515.52|5515.52|5523.44|5523.44|5523.44|5523.44|5515.52|5515.52|0
1646835350000|2022-03-09 14:15:50|5521.67|5521.67|5520.69|5520.69|5521.67|5521.67|5520.69|5520.69|0
1646835360000|2022-03-09 14:16:00|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1646835370000|2022-03-09 14:16:10|5517.14|5517.14|5518.92|5518.92|5518.92|5518.92|5513.58|5513.58|0
1646835380000|2022-03-09 14:16:20|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1646835390000|2022-03-09 14:16:30|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1646835400000|2022-03-09 14:16:40|5517.14|5517.14|5513.58|5513.58|5517.14|5517.14|5513.58|5513.58|0
1646835410000|2022-03-09 14:16:50|5515.36|5515.36|5513.74|5513.74|5515.36|5515.36|5513.74|5513.74|0
1646835420000|2022-03-09 14:17:00|5515.52|5515.52|5517.94|5517.94|5517.94|5517.94|5515.52|5515.52|0
1646835440000|2022-03-09 14:17:20|5516.97|5516.97|5517.3|5517.3|5517.3|5517.3|5516.97|5516.97|0
1646835470000|2022-03-09 14:17:50|5516|5516|5516|5516|5516|5516|5516|5516|0
1646835480000|2022-03-09 14:18:00|5512.44|5512.44|5513.25|5513.25|5513.25|5513.25|5507.11|5507.11|0
1646835500000|2022-03-09 14:18:20|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|0
1646835520000|2022-03-09 14:18:40|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1646835530000|2022-03-09 14:18:50|5512.28|5512.28|5510.5|5510.5|5512.28|5512.28|5510.5|5510.5|0
1646835560000|2022-03-09 14:19:20|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1646835570000|2022-03-09 14:19:30|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|0
1646835580000|2022-03-09 14:19:40|5511.63|5511.63|5511.96|5511.96|5511.96|5511.96|5511.63|5511.63|0
1646835600000|2022-03-09 14:20:00|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|0
1646835640000|2022-03-09 14:20:40|5514.06|5514.06|5516.16|5516.16|5516.16|5516.16|5514.06|5514.06|0
1646835650000|2022-03-09 14:20:50|5517.94|5517.94|5516.16|5516.16|5517.94|5517.94|5516.16|5516.16|0
1646835680000|2022-03-09 14:21:20|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1646835710000|2022-03-09 14:21:50|5513.74|5513.74|5511.96|5511.96|5513.74|5513.74|5511.96|5511.96|0
1646835720000|2022-03-09 14:22:00|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1646835730000|2022-03-09 14:22:10|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1646835780000|2022-03-09 14:23:00|5507.59|5507.59|5509.37|5509.37|5509.37|5509.37|5507.59|5507.59|0
1646835790000|2022-03-09 14:23:10|5510.02|5510.02|5511.79|5511.79|5511.79|5511.79|5510.02|5510.02|0
1646835800000|2022-03-09 14:23:20|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|0
1646835810000|2022-03-09 14:23:30|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|0
1646835820000|2022-03-09 14:23:40|5512.44|5512.44|5513.09|5513.09|5513.09|5513.09|5512.44|5512.44|0
1646835830000|2022-03-09 14:23:50|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|0
1646835840000|2022-03-09 14:24:00|5512.28|5512.28|5509.21|5509.21|5512.28|5512.28|5509.21|5509.21|0
1646835850000|2022-03-09 14:24:10|5510.99|5510.99|5512.61|5512.61|5512.61|5512.61|5510.99|5510.99|0
1646835860000|2022-03-09 14:24:20|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|0
1646835880000|2022-03-09 14:24:40|5514.71|5514.71|5513.74|5513.74|5514.71|5514.71|5513.74|5513.74|0
1646835920000|2022-03-09 14:25:20|5516|5516|5515.68|5515.68|5516.65|5516.65|5515.68|5515.68|0
1646835950000|2022-03-09 14:25:50|5515.35|5515.35|5514.71|5514.71|5515.35|5515.35|5514.71|5514.71|0
1646835960000|2022-03-09 14:26:00|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1646835980000|2022-03-09 14:26:20|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1646835990000|2022-03-09 14:26:30|5516|5516|5517.78|5517.78|5517.78|5517.78|5516|5516|0
1646836010000|2022-03-09 14:26:50|5519.56|5519.56|5522.31|5522.31|5522.31|5522.31|5519.56|5519.56|0
1646836020000|2022-03-09 14:27:00|5522.95|5522.95|5523.76|5523.76|5523.76|5523.76|5521.98|5521.98|0
1646836070000|2022-03-09 14:27:50|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|0
1646836090000|2022-03-09 14:28:10|5520.2|5520.2|5516.65|5516.65|5520.2|5520.2|5516.65|5516.65|0
1646836110000|2022-03-09 14:28:30|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|0
1646836120000|2022-03-09 14:28:40|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|0
1646836160000|2022-03-09 14:29:20|5516.65|5516.65|5511.31|5511.31|5516.65|5516.65|5511.31|5511.31|0
1646836190000|2022-03-09 14:29:50|5514.87|5514.87|5518.43|5518.43|5518.43|5518.43|5514.87|5514.87|0
1646836200000|2022-03-09 14:30:00|5514.87|5514.87|5520.2|5520.2|5520.2|5520.2|5514.87|5514.87|0
1646836210000|2022-03-09 14:30:10|5521.98|5521.98|5523.76|5523.76|5525.54|5525.54|5521.98|5521.98|0
1646836220000|2022-03-09 14:30:20|5521.98|5521.98|5529.1|5529.1|5529.1|5529.1|5521.98|5521.98|0
1646836250000|2022-03-09 14:30:50|5527.32|5527.32|5529.1|5529.1|5529.1|5529.1|5525.54|5525.54|0
1646836260000|2022-03-09 14:31:00|5523.76|5523.76|5518.75|5518.75|5523.76|5523.76|5518.75|5518.75|0
1646836270000|2022-03-09 14:31:10|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1646836280000|2022-03-09 14:31:20|5515.67|5515.67|5516|5516|5516|5516|5515.67|5515.67|0
1646836310000|2022-03-09 14:31:50|5514.22|5514.22|5516|5516|5516|5516|5514.22|5514.22|0
1646836320000|2022-03-09 14:32:00|5517.77|5517.77|5528.45|5528.45|5528.45|5528.45|5517.77|5517.77|0
1646836330000|2022-03-09 14:32:10|5532|5532|5532|5532|5532|5532|5532|5532|0
1646836340000|2022-03-09 14:32:20|5532.33|5532.33|5536.21|5536.21|5537.99|5537.99|5532.33|5532.33|0
1646836360000|2022-03-09 14:32:40|5537.99|5537.99|5534.43|5534.43|5537.99|5537.99|5534.43|5534.43|0
1646836370000|2022-03-09 14:32:50|5529.09|5529.09|5525.54|5525.54|5529.09|5529.09|5525.54|5525.54|0
1646836380000|2022-03-09 14:33:00|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1646836390000|2022-03-09 14:33:10|5523.11|5523.11|5526.82|5526.82|5528.44|5528.44|5523.11|5523.11|0
1646836400000|2022-03-09 14:33:20|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|0
1646836410000|2022-03-09 14:33:30|5526.82|5526.82|5530.38|5530.38|5530.38|5530.38|5526.82|5526.82|0
1646836420000|2022-03-09 14:33:40|5526.82|5526.82|5525.05|5525.05|5526.82|5526.82|5525.05|5525.05|0
1646836430000|2022-03-09 14:33:50|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|0
1646836440000|2022-03-09 14:34:00|5519.71|5519.71|5525.05|5525.05|5525.05|5525.05|5519.71|5519.71|0
1646836450000|2022-03-09 14:34:10|5524.4|5524.4|5522.62|5522.62|5524.4|5524.4|5522.62|5522.62|0
1646836460000|2022-03-09 14:34:20|5524.4|5524.4|5526.02|5526.02|5526.02|5526.02|5524.4|5524.4|0
1646836470000|2022-03-09 14:34:30|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|0
1646836480000|2022-03-09 14:34:40|5526.02|5526.02|5526.02|5526.02|5526.02|5526.02|5526.02|5526.02|0
1646836490000|2022-03-09 14:34:50|5524.24|5524.24|5522.46|5522.46|5524.24|5524.24|5522.46|5522.46|0
1646836500000|2022-03-09 14:35:00|5524.24|5524.24|5522.46|5522.46|5524.24|5524.24|5522.46|5522.46|0
1646836510000|2022-03-09 14:35:10|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1646836530000|2022-03-09 14:35:30|5521|5521|5521|5521|5521|5521|5521|5521|0
1646836540000|2022-03-09 14:35:40|5522.78|5522.78|5523.75|5523.75|5525.53|5525.53|5522.78|5522.78|0
1646836550000|2022-03-09 14:35:50|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1646836560000|2022-03-09 14:36:00|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|0
1646836570000|2022-03-09 14:36:10|5522.78|5522.78|5519.23|5519.23|5522.78|5522.78|5519.23|5519.23|0
1646836580000|2022-03-09 14:36:20|5519.55|5519.55|5517.77|5517.77|5519.55|5519.55|5517.77|5517.77|0
1646836620000|2022-03-09 14:37:00|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|0
1646836630000|2022-03-09 14:37:10|5517.77|5517.77|5521.33|5521.33|5521.33|5521.33|5517.77|5517.77|0
1646836640000|2022-03-09 14:37:20|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1646836650000|2022-03-09 14:37:30|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1646836660000|2022-03-09 14:37:40|5523.11|5523.11|5519.55|5519.55|5523.11|5523.11|5519.55|5519.55|0
1646836670000|2022-03-09 14:37:50|5523.11|5523.11|5521.33|5521.33|5523.11|5523.11|5521.33|5521.33|0
1646836680000|2022-03-09 14:38:00|5524.89|5524.89|5526.18|5526.18|5526.18|5526.18|5524.89|5524.89|0
1646836700000|2022-03-09 14:38:20|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|0
1646836760000|2022-03-09 14:39:20|5526.18|5526.18|5527.48|5527.48|5527.48|5527.48|5526.18|5526.18|0
1646836770000|2022-03-09 14:39:30|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|0
1646836800000|2022-03-09 14:40:00|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1646836810000|2022-03-09 14:40:10|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|0
1646836820000|2022-03-09 14:40:20|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|0
1646836840000|2022-03-09 14:40:40|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1646836850000|2022-03-09 14:40:50|5536.37|5536.37|5534.59|5534.59|5536.37|5536.37|5534.59|5534.59|0
1646836860000|2022-03-09 14:41:00|5534.27|5534.27|5534.59|5534.59|5534.59|5534.59|5533.95|5533.95|0
1646836870000|2022-03-09 14:41:10|5535.89|5535.89|5536.21|5536.21|5536.21|5536.21|5535.89|5535.89|0
1646836890000|2022-03-09 14:41:30|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|0
1646836900000|2022-03-09 14:41:40|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1646836920000|2022-03-09 14:42:00|5542.36|5542.36|5538.8|5538.8|5542.36|5542.36|5538.8|5538.8|0
1646836930000|2022-03-09 14:42:10|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1646836940000|2022-03-09 14:42:20|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|0
1646836950000|2022-03-09 14:42:30|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|0
1646836970000|2022-03-09 14:42:50|5551.09|5551.09|5551.09|5551.09|5551.09|5551.09|5551.09|5551.09|0
1646836980000|2022-03-09 14:43:00|5548.67|5548.67|5545.59|5545.59|5548.67|5548.67|5545.59|5545.59|0
1646836990000|2022-03-09 14:43:10|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|5542.2|0
1646837020000|2022-03-09 14:43:40|5541.87|5541.87|5540.25|5540.25|5541.87|5541.87|5540.25|5540.25|0
1646837030000|2022-03-09 14:43:50|5536.7|5536.7|5534.92|5534.92|5536.7|5536.7|5534.92|5534.92|0
1646837040000|2022-03-09 14:44:00|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|0
1646837050000|2022-03-09 14:44:10|5534.92|5534.92|5535.24|5535.24|5535.24|5535.24|5534.92|5534.92|0
1646837060000|2022-03-09 14:44:20|5535.57|5535.57|5535.24|5535.24|5535.89|5535.89|5535.24|5535.24|0
1646837070000|2022-03-09 14:44:30|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1646837080000|2022-03-09 14:44:40|5537.02|5537.02|5535.24|5535.24|5537.02|5537.02|5535.24|5535.24|0
1646837090000|2022-03-09 14:44:50|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|0
1646837120000|2022-03-09 14:45:20|5538.8|5538.8|5540.58|5540.58|5540.58|5540.58|5538.8|5538.8|0
1646837130000|2022-03-09 14:45:30|5542.36|5542.36|5540.58|5540.58|5542.36|5542.36|5540.58|5540.58|0
1646837160000|2022-03-09 14:46:00|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1646837200000|2022-03-09 14:46:40|5541.71|5541.71|5542.68|5542.68|5543.01|5543.01|5540.74|5540.74|0
1646837210000|2022-03-09 14:46:50|5544.3|5544.3|5546.08|5546.08|5546.08|5546.08|5544.3|5544.3|0
1646837220000|2022-03-09 14:47:00|5547.05|5547.05|5544.14|5544.14|5547.7|5547.7|5544.14|5544.14|0
1646837240000|2022-03-09 14:47:20|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|0
1646837250000|2022-03-09 14:47:30|5544.14|5544.14|5542.36|5542.36|5544.14|5544.14|5542.36|5542.36|0
1646837260000|2022-03-09 14:47:40|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|0
1646837290000|2022-03-09 14:48:10|5542.36|5542.36|5538.15|5538.15|5542.36|5542.36|5538.15|5538.15|0
1646837300000|2022-03-09 14:48:20|5539.45|5539.45|5536.54|5536.54|5540.1|5540.1|5536.54|5536.54|0
1646837310000|2022-03-09 14:48:30|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|0
1646837330000|2022-03-09 14:48:50|5534.44|5534.44|5527|5527|5534.44|5534.44|5527|5527|0
1646837340000|2022-03-09 14:49:00|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|0
1646837350000|2022-03-09 14:49:10|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|0
1646837360000|2022-03-09 14:49:20|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|0
1646837370000|2022-03-09 14:49:30|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1646837380000|2022-03-09 14:49:40|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|5534.11|0
1646837400000|2022-03-09 14:50:00|5534.44|5534.44|5530.88|5530.88|5534.44|5534.44|5530.88|5530.88|0
1646837410000|2022-03-09 14:50:10|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1646837430000|2022-03-09 14:50:30|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|0
1646837440000|2022-03-09 14:50:40|5532.66|5532.66|5530.88|5530.88|5532.66|5532.66|5529.1|5529.1|0
1646837460000|2022-03-09 14:51:00|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|0
1646837470000|2022-03-09 14:51:10|5527.32|5527.32|5527.65|5527.65|5527.65|5527.65|5527.32|5527.32|0
1646837480000|2022-03-09 14:51:20|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|0
1646837510000|2022-03-09 14:51:50|5520.53|5520.53|5518.59|5518.59|5520.53|5520.53|5518.59|5518.59|0
1646837520000|2022-03-09 14:52:00|5517.29|5517.29|5511.96|5511.96|5517.29|5517.29|5511.96|5511.96|0
1646837540000|2022-03-09 14:52:20|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|0
1646837560000|2022-03-09 14:52:40|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|0
1646837570000|2022-03-09 14:52:50|5513.74|5513.74|5510.18|5510.18|5513.74|5513.74|5510.18|5510.18|0
1646837580000|2022-03-09 14:53:00|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1646837600000|2022-03-09 14:53:20|5505.49|5505.49|5500.15|5500.15|5505.49|5505.49|5500.15|5500.15|0
1646837620000|2022-03-09 14:53:40|5498.37|5498.37|5500.15|5500.15|5500.15|5500.15|5498.37|5498.37|0
1646837630000|2022-03-09 14:53:50|5498.86|5498.86|5495.3|5495.3|5500.63|5500.63|5495.3|5495.3|0
1646837640000|2022-03-09 14:54:00|5497.08|5497.08|5498.37|5498.37|5498.37|5498.37|5497.08|5497.08|0
1646837660000|2022-03-09 14:54:20|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|0
1646837670000|2022-03-09 14:54:30|5497.56|5497.56|5499.34|5499.34|5499.34|5499.34|5497.56|5497.56|0
1646837680000|2022-03-09 14:54:40|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|5501.12|0
1646837690000|2022-03-09 14:54:50|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|0
1646837700000|2022-03-09 14:55:00|5497.56|5497.56|5495.79|5495.79|5497.56|5497.56|5495.79|5495.79|0
1646837730000|2022-03-09 14:55:30|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|0
1646837740000|2022-03-09 14:55:40|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|0
1646837750000|2022-03-09 14:55:50|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|0
1646837760000|2022-03-09 14:56:00|5500.47|5500.47|5500.47|5500.47|5504.03|5504.03|5500.47|5500.47|0
1646837770000|2022-03-09 14:56:10|5504.03|5504.03|5504.03|5504.03|5504.03|5504.03|5504.03|5504.03|0
1646837780000|2022-03-09 14:56:20|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1646837790000|2022-03-09 14:56:30|5502.25|5502.25|5503.38|5503.38|5504.03|5504.03|5502.25|5502.25|0
1646837820000|2022-03-09 14:57:00|5501.61|5501.61|5505.16|5505.16|5505.16|5505.16|5501.61|5501.61|0
1646837830000|2022-03-09 14:57:10|5506.13|5506.13|5507.91|5507.91|5507.91|5507.91|5506.13|5506.13|0
1646837850000|2022-03-09 14:57:30|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1646837870000|2022-03-09 14:57:50|5510.99|5510.99|5508.56|5508.56|5510.99|5510.99|5508.56|5508.56|0
1646837880000|2022-03-09 14:58:00|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|0
1646837890000|2022-03-09 14:58:10|5508.56|5508.56|5510.83|5510.83|5514.38|5514.38|5508.56|5508.56|0
1646837910000|2022-03-09 14:58:30|5509.05|5509.05|5509.05|5509.05|5510.83|5510.83|5507.27|5507.27|0
1646837920000|2022-03-09 14:58:40|5510.83|5510.83|5508.56|5508.56|5512.12|5512.12|5508.56|5508.56|0
1646837930000|2022-03-09 14:58:50|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|0
1646837940000|2022-03-09 14:59:00|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|0
1646837950000|2022-03-09 14:59:10|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|0
1646837960000|2022-03-09 14:59:20|5512.93|5512.93|5514.71|5514.71|5514.71|5514.71|5512.93|5512.93|0
1646837970000|2022-03-09 14:59:30|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|0
1646837980000|2022-03-09 14:59:40|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1646837990000|2022-03-09 14:59:50|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|0
1646838010000|2022-03-09 15:00:10|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|0
1646838020000|2022-03-09 15:00:20|5520.04|5520.04|5518.27|5518.27|5520.04|5520.04|5518.27|5518.27|0
1646838030000|2022-03-09 15:00:30|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1646838060000|2022-03-09 15:01:00|5523.12|5523.12|5524.9|5524.9|5524.9|5524.9|5523.12|5523.12|0
1646838070000|2022-03-09 15:01:10|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1646838090000|2022-03-09 15:01:30|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1646838110000|2022-03-09 15:01:50|5518.59|5518.59|5517.62|5517.62|5518.59|5518.59|5517.62|5517.62|0
1646838120000|2022-03-09 15:02:00|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1646838150000|2022-03-09 15:02:30|5519.72|5519.72|5521.5|5521.5|5521.5|5521.5|5519.72|5519.72|0
1646838180000|2022-03-09 15:03:00|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|0
1646838210000|2022-03-09 15:03:30|5524.9|5524.9|5525.22|5525.22|5526.67|5526.67|5524.9|5524.9|0
1646838250000|2022-03-09 15:04:10|5523.44|5523.44|5521.66|5521.66|5523.44|5523.44|5521.66|5521.66|0
1646838270000|2022-03-09 15:04:30|5525.22|5525.22|5527|5527|5527|5527|5525.22|5525.22|0
1646838280000|2022-03-09 15:04:40|5525.22|5525.22|5526.35|5526.35|5527|5527|5525.22|5525.22|0
1646838290000|2022-03-09 15:04:50|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1646838300000|2022-03-09 15:05:00|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1646838320000|2022-03-09 15:05:20|5524.57|5524.57|5523.12|5523.12|5528.13|5528.13|5523.12|5523.12|0
1646838330000|2022-03-09 15:05:30|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1646838410000|2022-03-09 15:06:50|5524.25|5524.25|5523.92|5523.92|5524.25|5524.25|5523.92|5523.92|0
1646838440000|2022-03-09 15:07:20|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1646838450000|2022-03-09 15:07:30|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|0
1646838470000|2022-03-09 15:07:50|5527|5527|5526.67|5526.67|5527|5527|5526.67|5526.67|0
1646838480000|2022-03-09 15:08:00|5523.12|5523.12|5524.57|5524.57|5524.9|5524.9|5523.12|5523.12|0
1646838510000|2022-03-09 15:08:30|5522.79|5522.79|5523.76|5523.76|5523.76|5523.76|5522.79|5522.79|0
1646838520000|2022-03-09 15:08:40|5524.09|5524.09|5525.87|5525.87|5525.87|5525.87|5524.09|5524.09|0
1646838530000|2022-03-09 15:08:50|5524.09|5524.09|5525.87|5525.87|5525.87|5525.87|5524.09|5524.09|0
1646838570000|2022-03-09 15:09:30|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|0
1646838580000|2022-03-09 15:09:40|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|0
1646838600000|2022-03-09 15:10:00|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|0
1646838610000|2022-03-09 15:10:10|5529.42|5529.42|5526.35|5526.35|5529.42|5529.42|5526.35|5526.35|0
1646838620000|2022-03-09 15:10:20|5522.79|5522.79|5524.57|5524.57|5524.57|5524.57|5522.79|5522.79|0
1646838630000|2022-03-09 15:10:30|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1646838640000|2022-03-09 15:10:40|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|0
1646838710000|2022-03-09 15:11:50|5522.47|5522.47|5524.25|5524.25|5524.25|5524.25|5522.47|5522.47|0
1646838720000|2022-03-09 15:12:00|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|0
1646838750000|2022-03-09 15:12:30|5524.73|5524.73|5526.51|5526.51|5526.51|5526.51|5524.73|5524.73|0
1646838760000|2022-03-09 15:12:40|5526.19|5526.19|5524.41|5524.41|5526.19|5526.19|5524.41|5524.41|0
1646838770000|2022-03-09 15:12:50|5522.63|5522.63|5523.76|5523.76|5524.41|5524.41|5519.07|5519.07|0
1646838800000|2022-03-09 15:13:20|5527.32|5527.32|5529.1|5529.1|5529.1|5529.1|5527.32|5527.32|0
1646838810000|2022-03-09 15:13:30|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1646838820000|2022-03-09 15:13:40|5527.64|5527.64|5527.97|5527.97|5527.97|5527.97|5527.64|5527.64|0
1646838860000|2022-03-09 15:14:20|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|0
1646838870000|2022-03-09 15:14:30|5524.41|5524.41|5526.19|5526.19|5527.97|5527.97|5524.41|5524.41|0
1646838890000|2022-03-09 15:14:50|5525.22|5525.22|5527.64|5527.64|5527.64|5527.64|5525.22|5525.22|0
1646838900000|2022-03-09 15:15:00|5527.97|5527.97|5527.64|5527.64|5527.97|5527.97|5527.64|5527.64|0
1646838910000|2022-03-09 15:15:10|5531.2|5531.2|5526.51|5526.51|5531.85|5531.85|5526.51|5526.51|0
1646838920000|2022-03-09 15:15:20|5526.19|5526.19|5527.97|5527.97|5529.75|5529.75|5526.19|5526.19|0
1646838930000|2022-03-09 15:15:30|5524.41|5524.41|5526.19|5526.19|5526.19|5526.19|5524.41|5524.41|0
1646838940000|2022-03-09 15:15:40|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1646838970000|2022-03-09 15:16:10|5523.11|5523.11|5527|5527|5527|5527|5521.34|5521.34|0
1646838990000|2022-03-09 15:16:30|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|0
1646839010000|2022-03-09 15:16:50|5526.19|5526.19|5522.63|5522.63|5526.19|5526.19|5522.63|5522.63|0
1646839020000|2022-03-09 15:17:00|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5522.63|5522.63|0
1646839030000|2022-03-09 15:17:10|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|0
1646839040000|2022-03-09 15:17:20|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1646839060000|2022-03-09 15:17:40|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|0
1646839080000|2022-03-09 15:18:00|5525.54|5525.54|5526.51|5526.51|5526.51|5526.51|5525.22|5525.22|0
1646839090000|2022-03-09 15:18:10|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|0
1646839100000|2022-03-09 15:18:20|5530.07|5530.07|5530.07|5530.07|5531.85|5531.85|5530.07|5530.07|0
1646839120000|2022-03-09 15:18:40|5528.29|5528.29|5525.86|5525.86|5528.29|5528.29|5525.86|5525.86|0
1646839130000|2022-03-09 15:18:50|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1646839140000|2022-03-09 15:19:00|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1646839150000|2022-03-09 15:19:10|5527|5527|5523.44|5523.44|5527|5527|5523.44|5523.44|0
1646839160000|2022-03-09 15:19:20|5520.36|5520.36|5518.91|5518.91|5520.36|5520.36|5517.13|5517.13|0
1646839190000|2022-03-09 15:19:50|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1646839210000|2022-03-09 15:20:10|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|0
1646839230000|2022-03-09 15:20:30|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|0
1646839260000|2022-03-09 15:21:00|5518.1|5518.1|5518.43|5518.43|5518.43|5518.43|5518.1|5518.1|0
1646839270000|2022-03-09 15:21:10|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|0
1646839280000|2022-03-09 15:21:20|5520.53|5520.53|5524.09|5524.09|5524.09|5524.09|5520.53|5520.53|0
1646839310000|2022-03-09 15:21:50|5522.31|5522.31|5522.31|5522.31|5522.31|5522.31|5520.53|5520.53|0
1646839320000|2022-03-09 15:22:00|5520.53|5520.53|5514.38|5514.38|5520.53|5520.53|5514.38|5514.38|0
1646839330000|2022-03-09 15:22:10|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1646839340000|2022-03-09 15:22:20|5514.38|5514.38|5512.6|5512.6|5516.16|5516.16|5510.82|5510.82|0
1646839370000|2022-03-09 15:22:50|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|0
1646839390000|2022-03-09 15:23:10|5510.82|5510.82|5514.38|5514.38|5514.38|5514.38|5510.82|5510.82|0
1646839420000|2022-03-09 15:23:40|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1646839440000|2022-03-09 15:24:00|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1646839460000|2022-03-09 15:24:20|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1646839540000|2022-03-09 15:25:40|5516.81|5516.81|5517.13|5517.13|5518.91|5518.91|5516.81|5516.81|0
1646839550000|2022-03-09 15:25:50|5518.91|5518.91|5522.14|5522.14|5522.47|5522.47|5518.91|5518.91|0
1646839560000|2022-03-09 15:26:00|5520.36|5520.36|5513.09|5513.09|5520.36|5520.36|5513.09|5513.09|0
1646839570000|2022-03-09 15:26:10|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1646839590000|2022-03-09 15:26:30|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|0
1646839610000|2022-03-09 15:26:50|5511.31|5511.31|5513.09|5513.09|5513.09|5513.09|5511.31|5511.31|0
1646839620000|2022-03-09 15:27:00|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1646839630000|2022-03-09 15:27:10|5505.97|5505.97|5509.53|5509.53|5511.31|5511.31|5505.97|5505.97|0
1646839650000|2022-03-09 15:27:30|5512.93|5512.93|5511.15|5511.15|5512.93|5512.93|5511.15|5511.15|0
1646839660000|2022-03-09 15:27:40|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|0
1646839690000|2022-03-09 15:28:10|5514.7|5514.7|5516.48|5516.48|5516.48|5516.48|5514.7|5514.7|0
1646839770000|2022-03-09 15:29:30|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5516.48|5516.48|0
1646839780000|2022-03-09 15:29:40|5520.04|5520.04|5516.48|5516.48|5520.04|5520.04|5516.48|5516.48|0
1646839810000|2022-03-09 15:30:10|5514.7|5514.7|5509.85|5509.85|5514.7|5514.7|5509.85|5509.85|0
1646839880000|2022-03-09 15:31:20|5510.5|5510.5|5510.82|5510.82|5510.82|5510.82|5510.5|5510.5|0
1646839890000|2022-03-09 15:31:30|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|0
1646839900000|2022-03-09 15:31:40|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1646839910000|2022-03-09 15:31:50|5507.59|5507.59|5506.94|5506.94|5507.59|5507.59|5506.94|5506.94|0
1646839940000|2022-03-09 15:32:20|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|0
1646839950000|2022-03-09 15:32:30|5503.38|5503.38|5501.61|5501.61|5503.38|5503.38|5501.61|5501.61|0
1646839970000|2022-03-09 15:32:50|5502.58|5502.58|5502.25|5502.25|5502.58|5502.58|5502.25|5502.25|0
1646839990000|2022-03-09 15:33:10|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|0
1646840000000|2022-03-09 15:33:20|5500.15|5500.15|5500.15|5500.15|5500.15|5500.15|5500.15|5500.15|0
1646840050000|2022-03-09 15:34:10|5498.37|5498.37|5498.37|5498.37|5498.37|5498.37|5498.37|5498.37|0
1646840060000|2022-03-09 15:34:20|5494.81|5494.81|5496.59|5496.59|5496.59|5496.59|5494.81|5494.81|0
1646840090000|2022-03-09 15:34:50|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|0
1646840100000|2022-03-09 15:35:00|5499.02|5499.02|5497.24|5497.24|5499.02|5499.02|5497.24|5497.24|0
1646840120000|2022-03-09 15:35:20|5498.54|5498.54|5497.89|5497.89|5498.54|5498.54|5497.89|5497.89|0
1646840130000|2022-03-09 15:35:30|5499.67|5499.67|5497.89|5497.89|5499.67|5499.67|5497.89|5497.89|0
1646840140000|2022-03-09 15:35:40|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1646840150000|2022-03-09 15:35:50|5499.67|5499.67|5500.31|5500.31|5500.31|5500.31|5499.67|5499.67|0
1646840160000|2022-03-09 15:36:00|5502.09|5502.09|5503.71|5503.71|5503.71|5503.71|5502.09|5502.09|0
1646840210000|2022-03-09 15:36:50|5505.49|5505.49|5506.79|5506.79|5506.79|5506.79|5505.49|5505.49|0
1646840230000|2022-03-09 15:37:10|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|0
1646840240000|2022-03-09 15:37:20|5504.52|5504.52|5500.96|5500.96|5504.52|5504.52|5499.19|5499.19|0
1646840250000|2022-03-09 15:37:30|5502.74|5502.74|5503.07|5503.07|5503.07|5503.07|5502.74|5502.74|0
1646840260000|2022-03-09 15:37:40|5504.04|5504.04|5500.16|5500.16|5507.6|5507.6|5500.16|5500.16|0
1646840270000|2022-03-09 15:37:50|5501.94|5501.94|5505.01|5505.01|5506.79|5506.79|5501.94|5501.94|0
1646840280000|2022-03-09 15:38:00|5503.23|5503.23|5503.88|5503.88|5503.88|5503.88|5503.23|5503.23|0
1646840290000|2022-03-09 15:38:10|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|0
1646840300000|2022-03-09 15:38:20|5503.88|5503.88|5506.47|5506.47|5506.47|5506.47|5502.1|5502.1|0
1646840310000|2022-03-09 15:38:30|5504.69|5504.69|5502.91|5502.91|5506.47|5506.47|5501.13|5501.13|0
1646840320000|2022-03-09 15:38:40|5501.13|5501.13|5497.09|5497.09|5503.56|5503.56|5497.09|5497.09|0
1646840330000|2022-03-09 15:38:50|5495.31|5495.31|5495.31|5495.31|5497.09|5497.09|5495.31|5495.31|0
1646840350000|2022-03-09 15:39:10|5495.63|5495.63|5495.63|5495.63|5495.63|5495.63|5493.85|5493.85|0
1646840360000|2022-03-09 15:39:20|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|0
1646840380000|2022-03-09 15:39:40|5499.19|5499.19|5500.97|5500.97|5500.97|5500.97|5499.19|5499.19|0
1646840420000|2022-03-09 15:40:20|5502.75|5502.75|5504.53|5504.53|5504.53|5504.53|5502.75|5502.75|0
1646840430000|2022-03-09 15:40:30|5506.3|5506.3|5504.2|5504.2|5509.05|5509.05|5504.2|5504.2|0
1646840460000|2022-03-09 15:41:00|5500.64|5500.64|5502.42|5502.42|5502.42|5502.42|5500.64|5500.64|0
1646840480000|2022-03-09 15:41:20|5504.2|5504.2|5507.76|5507.76|5507.76|5507.76|5504.2|5504.2|0
1646840500000|2022-03-09 15:41:40|5509.05|5509.05|5510.03|5510.03|5510.03|5510.03|5509.05|5509.05|0
1646840510000|2022-03-09 15:41:50|5510.35|5510.35|5509.38|5509.38|5510.35|5510.35|5509.38|5509.38|0
1646840520000|2022-03-09 15:42:00|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|0
1646840540000|2022-03-09 15:42:20|5507.6|5507.6|5507.6|5507.6|5509.38|5509.38|5507.6|5507.6|0
1646840560000|2022-03-09 15:42:40|5505.33|5505.33|5505.98|5505.98|5505.98|5505.98|5505.01|5505.01|0
1646840570000|2022-03-09 15:42:50|5505.33|5505.33|5505.98|5505.98|5505.98|5505.98|5505.33|5505.33|0
1646840580000|2022-03-09 15:43:00|5509.54|5509.54|5514.23|5514.23|5514.23|5514.23|5509.54|5509.54|0
1646840590000|2022-03-09 15:43:10|5516.01|5516.01|5513.42|5513.42|5516.01|5516.01|5512.45|5512.45|0
1646840610000|2022-03-09 15:43:30|5515.2|5515.2|5516.98|5516.98|5516.98|5516.98|5515.2|5515.2|0
1646840630000|2022-03-09 15:43:50|5513.42|5513.42|5511.64|5511.64|5513.42|5513.42|5511.64|5511.64|0
1646840640000|2022-03-09 15:44:00|5513.42|5513.42|5516.98|5516.98|5516.98|5516.98|5513.42|5513.42|0
1646840650000|2022-03-09 15:44:10|5513.1|5513.1|5514.07|5514.07|5514.07|5514.07|5513.1|5513.1|0
1646840660000|2022-03-09 15:44:20|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|0
1646840680000|2022-03-09 15:44:40|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1646840690000|2022-03-09 15:44:50|5509.7|5509.7|5510.51|5510.51|5511.48|5511.48|5509.7|5509.7|0
1646840700000|2022-03-09 15:45:00|5514.07|5514.07|5515.85|5515.85|5515.85|5515.85|5514.07|5514.07|0
1646840710000|2022-03-09 15:45:10|5514.07|5514.07|5510.51|5510.51|5514.07|5514.07|5510.51|5510.51|0
1646840720000|2022-03-09 15:45:20|5510.19|5510.19|5513.74|5513.74|5513.74|5513.74|5510.19|5510.19|0
1646840730000|2022-03-09 15:45:30|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1646840740000|2022-03-09 15:45:40|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1646840750000|2022-03-09 15:45:50|5515.2|5515.2|5516.98|5516.98|5516.98|5516.98|5515.2|5515.2|0
1646840770000|2022-03-09 15:46:10|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|0
1646840780000|2022-03-09 15:46:20|5519.08|5519.08|5520.86|5520.86|5520.86|5520.86|5519.08|5519.08|0
1646840790000|2022-03-09 15:46:30|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1646840810000|2022-03-09 15:46:50|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|0
1646840820000|2022-03-09 15:47:00|5522.64|5522.64|5519.08|5519.08|5522.64|5522.64|5519.08|5519.08|0
1646840830000|2022-03-09 15:47:10|5520.86|5520.86|5521.51|5521.51|5521.51|5521.51|5520.86|5520.86|0
1646840840000|2022-03-09 15:47:20|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1646840850000|2022-03-09 15:47:30|5521.02|5521.02|5524.58|5524.58|5524.58|5524.58|5519.24|5519.24|0
1646840860000|2022-03-09 15:47:40|5522.8|5522.8|5521.02|5521.02|5522.8|5522.8|5521.02|5521.02|0
1646840870000|2022-03-09 15:47:50|5520.05|5520.05|5519.89|5519.89|5521.67|5521.67|5518.11|5518.11|0
1646840890000|2022-03-09 15:48:10|5520.21|5520.21|5514.87|5514.87|5520.21|5520.21|5514.87|5514.87|0
1646840920000|2022-03-09 15:48:40|5516.65|5516.65|5518.43|5518.43|5518.43|5518.43|5516.65|5516.65|0
1646840930000|2022-03-09 15:48:50|5520.21|5520.21|5521.99|5521.99|5521.99|5521.99|5520.21|5520.21|0
1646840940000|2022-03-09 15:49:00|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1646840960000|2022-03-09 15:49:20|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|5518.43|0
1646840970000|2022-03-09 15:49:30|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1646840980000|2022-03-09 15:49:40|5521.99|5521.99|5519.72|5519.72|5521.99|5521.99|5519.72|5519.72|0
1646840990000|2022-03-09 15:49:50|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1646841010000|2022-03-09 15:50:10|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1646841020000|2022-03-09 15:50:20|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1646841030000|2022-03-09 15:50:30|5522.15|5522.15|5522.15|5522.15|5523.93|5523.93|5522.15|5522.15|0
1646841040000|2022-03-09 15:50:40|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|0
1646841060000|2022-03-09 15:51:00|5522.15|5522.15|5520.37|5520.37|5522.15|5522.15|5520.37|5520.37|0
1646841090000|2022-03-09 15:51:30|5522.15|5522.15|5520.37|5520.37|5522.15|5522.15|5520.37|5520.37|0
1646841120000|2022-03-09 15:52:00|5522.15|5522.15|5523.93|5523.93|5525.71|5525.71|5522.15|5522.15|0
1646841130000|2022-03-09 15:52:10|5525.71|5525.71|5528.13|5528.13|5528.13|5528.13|5525.71|5525.71|0
1646841140000|2022-03-09 15:52:20|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1646841230000|2022-03-09 15:53:50|5526.68|5526.68|5524.9|5524.9|5526.68|5526.68|5524.9|5524.9|0
1646841240000|2022-03-09 15:54:00|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1646841260000|2022-03-09 15:54:20|5524.9|5524.9|5524.74|5524.74|5526.68|5526.68|5524.74|5524.74|0
1646841300000|2022-03-09 15:55:00|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|0
1646841360000|2022-03-09 15:56:00|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|0
1646841370000|2022-03-09 15:56:10|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|0
1646841380000|2022-03-09 15:56:20|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|0
1646841390000|2022-03-09 15:56:30|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1646841400000|2022-03-09 15:56:40|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|5528.29|0
1646841460000|2022-03-09 15:57:40|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1646841480000|2022-03-09 15:58:00|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1646841490000|2022-03-09 15:58:10|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1646841550000|2022-03-09 15:59:10|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|0
1646841590000|2022-03-09 15:59:50|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1646841610000|2022-03-09 16:00:10|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5532.98|5532.98|0
1646841620000|2022-03-09 16:00:20|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1646841630000|2022-03-09 16:00:30|5537.19|5537.19|5533.63|5533.63|5537.19|5537.19|5533.63|5533.63|0
1646841650000|2022-03-09 16:00:50|5531.85|5531.85|5530.07|5530.07|5531.85|5531.85|5530.07|5530.07|0
1646841680000|2022-03-09 16:01:20|5528.29|5528.29|5527.65|5527.65|5528.29|5528.29|5527.65|5527.65|0
1646841720000|2022-03-09 16:02:00|5527.32|5527.32|5527|5527|5527.32|5527.32|5527|5527|0
1646841730000|2022-03-09 16:02:10|5525.22|5525.22|5522.79|5522.79|5525.22|5525.22|5522.15|5522.15|0
1646841740000|2022-03-09 16:02:20|5521.5|5521.5|5521.82|5521.82|5521.82|5521.82|5521.5|5521.5|0
1646841750000|2022-03-09 16:02:30|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1646841780000|2022-03-09 16:03:00|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1646841800000|2022-03-09 16:03:20|5522.15|5522.15|5520.37|5520.37|5522.15|5522.15|5520.37|5520.37|0
1646841810000|2022-03-09 16:03:30|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1646841830000|2022-03-09 16:03:50|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1646841850000|2022-03-09 16:04:10|5519.4|5519.4|5520.69|5520.69|5520.69|5520.69|5519.4|5519.4|0
1646841890000|2022-03-09 16:04:50|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1646841910000|2022-03-09 16:05:10|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1646841940000|2022-03-09 16:05:40|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|0
1646841950000|2022-03-09 16:05:50|5525.06|5525.06|5521.5|5521.5|5525.06|5525.06|5521.5|5521.5|0
1646841980000|2022-03-09 16:06:20|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|0
1646841990000|2022-03-09 16:06:30|5525.06|5525.06|5525.06|5525.06|5525.06|5525.06|5525.06|5525.06|0
1646842010000|2022-03-09 16:06:50|5526.35|5526.35|5526.67|5526.67|5526.67|5526.67|5525.7|5525.7|0
1646842030000|2022-03-09 16:07:10|5526.35|5526.35|5525.22|5525.22|5526.35|5526.35|5524.57|5524.57|0
1646842040000|2022-03-09 16:07:20|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|0
1646842060000|2022-03-09 16:07:40|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|0
1646842070000|2022-03-09 16:07:50|5531.37|5531.37|5534.12|5534.12|5534.12|5534.12|5531.37|5531.37|0
1646842090000|2022-03-09 16:08:10|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|0
1646842100000|2022-03-09 16:08:20|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|0
1646842110000|2022-03-09 16:08:30|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|0
1646842130000|2022-03-09 16:08:50|5528.94|5528.94|5527.16|5527.16|5528.94|5528.94|5527.16|5527.16|0
1646842150000|2022-03-09 16:09:10|5526.51|5526.51|5522.96|5522.96|5526.51|5526.51|5522.96|5522.96|0
1646842180000|2022-03-09 16:09:40|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|5524.74|0
1646842210000|2022-03-09 16:10:10|5522.96|5522.96|5519.88|5519.88|5522.96|5522.96|5519.88|5519.88|0
1646842220000|2022-03-09 16:10:20|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1646842230000|2022-03-09 16:10:30|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|0
1646842250000|2022-03-09 16:10:50|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1646842260000|2022-03-09 16:11:00|5522.63|5522.63|5525.06|5525.06|5525.06|5525.06|5520.85|5520.85|0
1646842270000|2022-03-09 16:11:10|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1646842300000|2022-03-09 16:11:40|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|0
1646842310000|2022-03-09 16:11:50|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1646842320000|2022-03-09 16:12:00|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1646842330000|2022-03-09 16:12:10|5521.18|5521.18|5519.4|5519.4|5521.18|5521.18|5519.4|5519.4|0
1646842350000|2022-03-09 16:12:30|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|0
1646842360000|2022-03-09 16:12:40|5516.65|5516.65|5517.94|5517.94|5517.94|5517.94|5516.65|5516.65|0
1646842390000|2022-03-09 16:13:10|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1646842410000|2022-03-09 16:13:30|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|5516.17|0
1646842420000|2022-03-09 16:13:40|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|5518.76|0
1646842430000|2022-03-09 16:13:50|5519.56|5519.56|5519.24|5519.24|5519.56|5519.56|5519.24|5519.24|0
1646842440000|2022-03-09 16:14:00|5517.46|5517.46|5513.9|5513.9|5517.46|5517.46|5513.9|5513.9|0
1646842450000|2022-03-09 16:14:10|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1646842470000|2022-03-09 16:14:30|5516.33|5516.33|5514.55|5514.55|5516.33|5516.33|5514.55|5514.55|0
1646842480000|2022-03-09 16:14:40|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|0
1646842490000|2022-03-09 16:14:50|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1646842500000|2022-03-09 16:15:00|5513.9|5513.9|5512.12|5512.12|5513.9|5513.9|5510.35|5510.35|0
1646842510000|2022-03-09 16:15:10|5511.48|5511.48|5509.7|5509.7|5511.48|5511.48|5509.7|5509.7|0
1646842520000|2022-03-09 16:15:20|5507.92|5507.92|5507.92|5507.92|5509.7|5509.7|5507.92|5507.92|0
1646842550000|2022-03-09 16:15:50|5509.7|5509.7|5511.32|5511.32|5511.32|5511.32|5509.7|5509.7|0
1646842560000|2022-03-09 16:16:00|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|0
1646842570000|2022-03-09 16:16:10|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|0
1646842590000|2022-03-09 16:16:30|5509.21|5509.21|5509.21|5509.21|5509.54|5509.54|5509.21|5509.21|0
1646842600000|2022-03-09 16:16:40|5510.99|5510.99|5509.21|5509.21|5510.99|5510.99|5509.21|5509.21|0
1646842610000|2022-03-09 16:16:50|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1646842620000|2022-03-09 16:17:00|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5507.44|5507.44|0
1646842630000|2022-03-09 16:17:10|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1646842640000|2022-03-09 16:17:20|5508.73|5508.73|5512.29|5512.29|5512.29|5512.29|5508.73|5508.73|0
1646842660000|2022-03-09 16:17:40|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1646842670000|2022-03-09 16:17:50|5511.8|5511.8|5511.8|5511.8|5511.8|5511.8|5511.8|5511.8|0
1646842680000|2022-03-09 16:18:00|5512.78|5512.78|5511.16|5511.16|5512.78|5512.78|5511|5511|0
1646842690000|2022-03-09 16:18:10|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|0
1646842700000|2022-03-09 16:18:20|5511.16|5511.16|5509.38|5509.38|5511.16|5511.16|5507.6|5507.6|0
1646842710000|2022-03-09 16:18:30|5510.35|5510.35|5511.8|5511.8|5511.8|5511.8|5510.03|5510.03|0
1646842720000|2022-03-09 16:18:40|5512.78|5512.78|5511|5511|5512.78|5512.78|5511|5511|0
1646842730000|2022-03-09 16:18:50|5512.78|5512.78|5512.78|5512.78|5514.55|5514.55|5512.78|5512.78|0
1646842740000|2022-03-09 16:19:00|5511|5511|5511|5511|5511|5511|5509.22|5509.22|0
1646842750000|2022-03-09 16:19:10|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|0
1646842760000|2022-03-09 16:19:20|5511|5511|5509.22|5509.22|5511|5511|5509.22|5509.22|0
1646842770000|2022-03-09 16:19:30|5511|5511|5509.22|5509.22|5511|5511|5509.22|5509.22|0
1646842800000|2022-03-09 16:20:00|5511|5511|5512.29|5512.29|5512.29|5512.29|5511|5511|0
1646842810000|2022-03-09 16:20:10|5514.07|5514.07|5512.94|5512.94|5514.07|5514.07|5512.29|5512.29|0
1646842820000|2022-03-09 16:20:20|5513.59|5513.59|5513.59|5513.59|5513.59|5513.59|5513.59|5513.59|0
1646842830000|2022-03-09 16:20:30|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|5512.62|0
1646842840000|2022-03-09 16:20:40|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|0
1646842850000|2022-03-09 16:20:50|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|0
1646842860000|2022-03-09 16:21:00|5509.71|5509.71|5511.48|5511.48|5511.48|5511.48|5509.71|5509.71|0
1646842870000|2022-03-09 16:21:10|5509.71|5509.71|5507.93|5507.93|5509.71|5509.71|5507.93|5507.93|0
1646842910000|2022-03-09 16:21:50|5509.71|5509.71|5503.4|5503.4|5509.71|5509.71|5503.4|5503.4|0
1646842920000|2022-03-09 16:22:00|5505.18|5505.18|5505.18|5505.18|5506.96|5506.96|5505.18|5505.18|0
1646842940000|2022-03-09 16:22:20|5503.4|5503.4|5503.4|5503.4|5503.4|5503.4|5503.4|5503.4|0
1646842950000|2022-03-09 16:22:30|5499.84|5499.84|5503.07|5503.07|5504.85|5504.85|5499.84|5499.84|0
1646842970000|2022-03-09 16:22:50|5501.3|5501.3|5499.52|5499.52|5501.3|5501.3|5499.52|5499.52|0
1646842980000|2022-03-09 16:23:00|5501.3|5501.3|5497.74|5497.74|5501.3|5501.3|5497.74|5497.74|0
1646842990000|2022-03-09 16:23:10|5497.41|5497.41|5500.97|5500.97|5500.97|5500.97|5497.41|5497.41|0
1646843010000|2022-03-09 16:23:30|5501.62|5501.62|5507.6|5507.6|5507.6|5507.6|5501.62|5501.62|0
1646843020000|2022-03-09 16:23:40|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1646843040000|2022-03-09 16:24:00|5505.66|5505.66|5507.12|5507.12|5509.22|5509.22|5505.34|5505.34|0
1646843050000|2022-03-09 16:24:10|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|0
1646843060000|2022-03-09 16:24:20|5507.12|5507.12|5507.77|5507.77|5507.77|5507.77|5507.12|5507.12|0
1646843070000|2022-03-09 16:24:30|5507.12|5507.12|5507.44|5507.44|5507.44|5507.44|5507.12|5507.12|0
1646843090000|2022-03-09 16:24:50|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|0
1646843100000|2022-03-09 16:25:00|5504.69|5504.69|5504.05|5504.05|5504.69|5504.69|5502.27|5502.27|0
1646843110000|2022-03-09 16:25:10|5503.4|5503.4|5503.72|5503.72|5503.72|5503.72|5503.4|5503.4|0
1646843130000|2022-03-09 16:25:30|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|0
1646843140000|2022-03-09 16:25:40|5505.02|5505.02|5503.24|5503.24|5505.02|5505.02|5503.24|5503.24|0
1646843150000|2022-03-09 16:25:50|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|0
1646843160000|2022-03-09 16:26:00|5503.56|5503.56|5503.88|5503.88|5503.88|5503.88|5503.56|5503.56|0
1646843170000|2022-03-09 16:26:10|5509.22|5509.22|5507.44|5507.44|5509.22|5509.22|5507.44|5507.44|0
1646843180000|2022-03-09 16:26:20|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|5505.66|0
1646843190000|2022-03-09 16:26:30|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1646843200000|2022-03-09 16:26:40|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|0
1646843210000|2022-03-09 16:26:50|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|5508.57|0
1646843230000|2022-03-09 16:27:10|5507.93|5507.93|5509.71|5509.71|5509.71|5509.71|5506.15|5506.15|0
1646843240000|2022-03-09 16:27:20|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|5511.48|0
1646843250000|2022-03-09 16:27:30|5513.26|5513.26|5511.48|5511.48|5513.26|5513.26|5511.48|5511.48|0
1646843260000|2022-03-09 16:27:40|5513.26|5513.26|5513.59|5513.59|5513.59|5513.59|5513.26|5513.26|0
1646843270000|2022-03-09 16:27:50|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1646843280000|2022-03-09 16:28:00|5512.94|5512.94|5512.94|5512.94|5512.94|5512.94|5511.16|5511.16|0
1646843290000|2022-03-09 16:28:10|5511.16|5511.16|5512.29|5512.29|5512.62|5512.62|5510.84|5510.84|0
1646843300000|2022-03-09 16:28:20|5511.64|5511.64|5509.87|5509.87|5511.64|5511.64|5508.09|5508.09|0
1646843310000|2022-03-09 16:28:30|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|0
1646843330000|2022-03-09 16:28:50|5512.29|5512.29|5515.85|5515.85|5515.85|5515.85|5512.29|5512.29|0
1646843340000|2022-03-09 16:29:00|5515.53|5515.53|5515.53|5515.53|5516.17|5516.17|5515.53|5515.53|0
1646843350000|2022-03-09 16:29:10|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|0
1646843360000|2022-03-09 16:29:20|5519.08|5519.08|5518.44|5518.44|5519.08|5519.08|5518.44|5518.44|0
1646843380000|2022-03-09 16:29:40|5520.21|5520.21|5516.66|5516.66|5520.21|5520.21|5516.66|5516.66|0
1646843390000|2022-03-09 16:29:50|5516.98|5516.98|5516.33|5516.33|5516.98|5516.98|5514.55|5514.55|0
1646900100000|2022-03-10 08:15:00|5494.82|5494.82|5495.8|5495.8|5495.8|5495.8|5494.82|5494.82|0
1646900140000|2022-03-10 08:15:40|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|0
1646900150000|2022-03-10 08:15:50|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|0
1646900170000|2022-03-10 08:16:10|5496.76|5496.76|5498.54|5498.54|5498.54|5498.54|5496.76|5496.76|0
1646900200000|2022-03-10 08:16:40|5497.57|5497.57|5496.92|5496.92|5498.22|5498.22|5496.92|5496.92|0
1646900210000|2022-03-10 08:16:50|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|0
1646900220000|2022-03-10 08:17:00|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1646900230000|2022-03-10 08:17:10|5500|5500|5506.79|5506.79|5506.79|5506.79|5500|5500|0
1646900280000|2022-03-10 08:18:00|5510.35|5510.35|5506.3|5506.3|5510.35|5510.35|5504.53|5504.53|0
1646900290000|2022-03-10 08:18:10|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|5508.08|0
1646900310000|2022-03-10 08:18:30|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1646900320000|2022-03-10 08:18:40|5504.53|5504.53|5500.8|5500.8|5504.53|5504.53|5500.8|5500.8|0
1646900340000|2022-03-10 08:19:00|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1646900350000|2022-03-10 08:19:10|5502.74|5502.74|5503.07|5503.07|5503.07|5503.07|5502.74|5502.74|0
1646900370000|2022-03-10 08:19:30|5497.73|5497.73|5495.47|5495.47|5497.73|5497.73|5495.47|5495.47|0
1646900380000|2022-03-10 08:19:40|5493.69|5493.69|5493.69|5493.69|5493.69|5493.69|5493.69|5493.69|0
1646900390000|2022-03-10 08:19:50|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1646900400000|2022-03-10 08:20:00|5489.48|5489.48|5484.14|5484.14|5489.48|5489.48|5484.14|5484.14|0
1646900420000|2022-03-10 08:20:20|5480.58|5480.58|5478.81|5478.81|5480.58|5480.58|5478.81|5478.81|0
1646900430000|2022-03-10 08:20:30|5469.91|5469.91|5473.47|5473.47|5473.47|5473.47|5469.91|5469.91|0
1646900450000|2022-03-10 08:20:50|5475.25|5475.25|5477.03|5477.03|5477.03|5477.03|5475.25|5475.25|0
1646900460000|2022-03-10 08:21:00|5477.35|5477.35|5474.6|5474.6|5477.35|5477.35|5474.6|5474.6|0
1646900470000|2022-03-10 08:21:10|5471.69|5471.69|5471.04|5471.04|5471.69|5471.69|5471.04|5471.04|0
1646900480000|2022-03-10 08:21:20|5467.48|5467.48|5463.93|5463.93|5467.48|5467.48|5463.93|5463.93|0
1646900490000|2022-03-10 08:21:30|5461.98|5461.98|5463.6|5463.6|5463.6|5463.6|5461.98|5461.98|0
1646900540000|2022-03-10 08:22:20|5461.82|5461.82|5456.32|5456.32|5461.82|5461.82|5456.32|5456.32|0
1646900560000|2022-03-10 08:22:40|5454.54|5454.54|5456.32|5456.32|5456.32|5456.32|5454.54|5454.54|0
1646900590000|2022-03-10 08:23:10|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1646900600000|2022-03-10 08:23:20|5458.59|5458.59|5456.81|5456.81|5458.59|5458.59|5456.81|5456.81|0
1646900640000|2022-03-10 08:24:00|5453.25|5453.25|5452.6|5452.6|5453.25|5453.25|5450.82|5450.82|0
1646900650000|2022-03-10 08:24:10|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|0
1646900660000|2022-03-10 08:24:20|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|0
1646900670000|2022-03-10 08:24:30|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1646900680000|2022-03-10 08:24:40|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|0
1646900700000|2022-03-10 08:25:00|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|0
1646900730000|2022-03-10 08:25:30|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|0
1646900740000|2022-03-10 08:25:40|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|5437.24|5437.24|0
1646900750000|2022-03-10 08:25:50|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|0
1646900760000|2022-03-10 08:26:00|5443.22|5443.22|5443.22|5443.22|5443.22|5443.22|5443.22|5443.22|0
1646900770000|2022-03-10 08:26:10|5444.2|5444.2|5447.75|5447.75|5454.71|5454.71|5444.2|5444.2|0
1646900790000|2022-03-10 08:26:30|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1646900810000|2022-03-10 08:26:50|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|5447.75|0
1646900820000|2022-03-10 08:27:00|5447.43|5447.43|5450.5|5450.5|5450.5|5450.5|5447.43|5447.43|0
1646900830000|2022-03-10 08:27:10|5452.28|5452.28|5453.74|5453.74|5453.74|5453.74|5451.96|5451.96|0
1646900840000|2022-03-10 08:27:20|5452.44|5452.44|5452.77|5452.77|5452.77|5452.77|5452.44|5452.44|0
1646900860000|2022-03-10 08:27:40|5451.15|5451.15|5451.47|5451.47|5451.47|5451.47|5451.15|5451.15|0
1646900870000|2022-03-10 08:27:50|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1646900910000|2022-03-10 08:28:30|5449.69|5449.69|5452.77|5452.77|5452.77|5452.77|5449.69|5449.69|0
1646900920000|2022-03-10 08:28:40|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1646900930000|2022-03-10 08:28:50|5454.54|5454.54|5457.29|5457.29|5457.29|5457.29|5454.54|5454.54|0
1646900970000|2022-03-10 08:29:30|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|0
1646900990000|2022-03-10 08:29:50|5463.44|5463.44|5463.44|5463.44|5464.41|5464.41|5463.44|5463.44|0
1646901000000|2022-03-10 08:30:00|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|0
1646901010000|2022-03-10 08:30:10|5467.48|5467.48|5469.59|5469.59|5469.59|5469.59|5467.48|5467.48|0
1646901020000|2022-03-10 08:30:20|5471.36|5471.36|5469.59|5469.59|5471.36|5471.36|5469.59|5469.59|0
1646901030000|2022-03-10 08:30:30|5471.53|5471.53|5473.15|5473.15|5473.15|5473.15|5471.53|5471.53|0
1646901040000|2022-03-10 08:30:40|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|0
1646901050000|2022-03-10 08:30:50|5477.03|5477.03|5471.53|5471.53|5477.03|5477.03|5471.53|5471.53|0
1646901060000|2022-03-10 08:31:00|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|0
1646901070000|2022-03-10 08:31:10|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|5468.13|0
1646901080000|2022-03-10 08:31:20|5466.35|5466.35|5468.62|5468.62|5468.62|5468.62|5464.25|5464.25|0
1646901090000|2022-03-10 08:31:30|5472.17|5472.17|5470.4|5470.4|5472.17|5472.17|5470.4|5470.4|0
1646901120000|2022-03-10 08:32:00|5468.62|5468.62|5466.51|5466.51|5468.62|5468.62|5466.51|5466.51|0
1646901130000|2022-03-10 08:32:10|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1646901140000|2022-03-10 08:32:20|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1646901150000|2022-03-10 08:32:30|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|0
1646901160000|2022-03-10 08:32:40|5459.4|5459.4|5459.72|5459.72|5459.72|5459.72|5459.4|5459.4|0
1646901170000|2022-03-10 08:32:50|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|0
1646901200000|2022-03-10 08:33:20|5459.72|5459.72|5457.94|5457.94|5459.72|5459.72|5457.94|5457.94|0
1646901220000|2022-03-10 08:33:40|5455.68|5455.68|5457.46|5457.46|5457.46|5457.46|5455.68|5455.68|0
1646901240000|2022-03-10 08:34:00|5459.24|5459.24|5460.53|5460.53|5460.53|5460.53|5459.24|5459.24|0
1646901290000|2022-03-10 08:34:50|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|0
1646901310000|2022-03-10 08:35:10|5461.02|5461.02|5461.99|5461.99|5461.99|5461.99|5461.02|5461.02|0
1646901330000|2022-03-10 08:35:30|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|0
1646901340000|2022-03-10 08:35:40|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|0
1646901360000|2022-03-10 08:36:00|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|0
1646901370000|2022-03-10 08:36:10|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|0
1646901400000|2022-03-10 08:36:40|5461.02|5461.02|5462.63|5462.63|5462.63|5462.63|5461.02|5461.02|0
1646901410000|2022-03-10 08:36:50|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1646901420000|2022-03-10 08:37:00|5475.57|5475.57|5464.9|5464.9|5475.57|5475.57|5464.9|5464.9|0
1646901430000|2022-03-10 08:37:10|5465.22|5465.22|5465.22|5465.22|5465.22|5465.22|5465.22|5465.22|0
1646901450000|2022-03-10 08:37:30|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|0
1646901460000|2022-03-10 08:37:40|5479.45|5479.45|5477.67|5477.67|5479.45|5479.45|5477.67|5477.67|0
1646901470000|2022-03-10 08:37:50|5478.32|5478.32|5479.29|5479.29|5479.29|5479.29|5478.32|5478.32|0
1646901480000|2022-03-10 08:38:00|5481.07|5481.07|5479.29|5479.29|5481.07|5481.07|5479.29|5479.29|0
1646901490000|2022-03-10 08:38:10|5482.85|5482.85|5483.17|5483.17|5483.17|5483.17|5482.85|5482.85|0
1646901500000|2022-03-10 08:38:20|5482.53|5482.53|5483.82|5483.82|5483.82|5483.82|5482.53|5482.53|0
1646901540000|2022-03-10 08:39:00|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|0
1646901550000|2022-03-10 08:39:10|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|0
1646901590000|2022-03-10 08:39:50|5487.71|5487.71|5487.71|5487.71|5487.71|5487.71|5487.71|5487.71|0
1646901610000|2022-03-10 08:40:10|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|0
1646901620000|2022-03-10 08:40:20|5507.92|5507.92|5509.7|5509.7|5509.7|5509.7|5502.58|5502.58|0
1646901630000|2022-03-10 08:40:30|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|0
1646901640000|2022-03-10 08:40:40|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1646901660000|2022-03-10 08:41:00|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|0
1646901670000|2022-03-10 08:41:10|5509.54|5509.54|5509.21|5509.21|5509.54|5509.54|5509.21|5509.21|0
1646901700000|2022-03-10 08:41:40|5510.99|5510.99|5509.21|5509.21|5510.99|5510.99|5509.21|5509.21|0
1646901710000|2022-03-10 08:41:50|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|0
1646901720000|2022-03-10 08:42:00|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1646901740000|2022-03-10 08:42:20|5507.92|5507.92|5511.48|5511.48|5511.48|5511.48|5507.92|5507.92|0
1646901770000|2022-03-10 08:42:50|5515.03|5515.03|5516.81|5516.81|5516.81|5516.81|5515.03|5515.03|0
1646901780000|2022-03-10 08:43:00|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1646901800000|2022-03-10 08:43:20|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1646901810000|2022-03-10 08:43:30|5519.24|5519.24|5522.8|5522.8|5522.8|5522.8|5519.24|5519.24|0
1646901840000|2022-03-10 08:44:00|5521.02|5521.02|5518.75|5518.75|5522.8|5522.8|5518.75|5518.75|0
1646901860000|2022-03-10 08:44:20|5524.09|5524.09|5522.31|5522.31|5527.65|5527.65|5522.31|5522.31|0
1646901880000|2022-03-10 08:44:40|5518.75|5518.75|5520.53|5520.53|5520.53|5520.53|5518.75|5518.75|0
1646901890000|2022-03-10 08:44:50|5521.5|5521.5|5523.28|5523.28|5523.28|5523.28|5521.5|5521.5|0
1646901910000|2022-03-10 08:45:10|5519.72|5519.72|5521.83|5521.83|5521.83|5521.83|5519.72|5519.72|0
1646901930000|2022-03-10 08:45:30|5520.05|5520.05|5513.74|5513.74|5520.05|5520.05|5513.74|5513.74|0
1646901940000|2022-03-10 08:45:40|5510.18|5510.18|5511.96|5511.96|5511.96|5511.96|5510.18|5510.18|0
1646901960000|2022-03-10 08:46:00|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1646901970000|2022-03-10 08:46:10|5511.96|5511.96|5514.06|5514.06|5514.06|5514.06|5511.96|5511.96|0
1646901980000|2022-03-10 08:46:20|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1646901990000|2022-03-10 08:46:30|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|0
1646902000000|2022-03-10 08:46:40|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1646902010000|2022-03-10 08:46:50|5514.06|5514.06|5510.34|5510.34|5514.06|5514.06|5510.34|5510.34|0
1646902020000|2022-03-10 08:47:00|5508.56|5508.56|5506.78|5506.78|5508.56|5508.56|5506.78|5506.78|0
1646902030000|2022-03-10 08:47:10|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1646902050000|2022-03-10 08:47:30|5504.03|5504.03|5502.25|5502.25|5504.03|5504.03|5502.25|5502.25|0
1646902060000|2022-03-10 08:47:40|5504.03|5504.03|5507.59|5507.59|5507.59|5507.59|5504.03|5504.03|0
1646902070000|2022-03-10 08:47:50|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1646902090000|2022-03-10 08:48:10|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|0
1646902130000|2022-03-10 08:48:50|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|0
1646902140000|2022-03-10 08:49:00|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1646902150000|2022-03-10 08:49:10|5504.03|5504.03|5500.47|5500.47|5504.03|5504.03|5500.15|5500.15|0
1646902160000|2022-03-10 08:49:20|5501.12|5501.12|5506.46|5506.46|5506.46|5506.46|5501.12|5501.12|0
1646902170000|2022-03-10 08:49:30|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|0
1646902180000|2022-03-10 08:49:40|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1646902190000|2022-03-10 08:49:50|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|5499.02|0
1646902210000|2022-03-10 08:50:10|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|5493.68|5493.68|0
1646902220000|2022-03-10 08:50:20|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|0
1646902230000|2022-03-10 08:50:30|5497.24|5497.24|5495.62|5495.62|5497.24|5497.24|5495.62|5495.62|0
1646902250000|2022-03-10 08:50:50|5495.95|5495.95|5492.71|5492.71|5495.95|5495.95|5492.39|5492.39|0
1646902270000|2022-03-10 08:51:10|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1646902300000|2022-03-10 08:51:40|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|0
1646902310000|2022-03-10 08:51:50|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1646902320000|2022-03-10 08:52:00|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1646902350000|2022-03-10 08:52:30|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|0
1646902360000|2022-03-10 08:52:40|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|0
1646902390000|2022-03-10 08:53:10|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|0
1646902400000|2022-03-10 08:53:20|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1646902410000|2022-03-10 08:53:30|5466.84|5466.84|5473.95|5473.95|5473.95|5473.95|5466.84|5466.84|0
1646902430000|2022-03-10 08:53:50|5470.39|5470.39|5473.95|5473.95|5473.95|5473.95|5470.39|5470.39|0
1646902440000|2022-03-10 08:54:00|5475.57|5475.57|5475.89|5475.89|5475.89|5475.89|5475.57|5475.57|0
1646902490000|2022-03-10 08:54:50|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|0
1646902500000|2022-03-10 08:55:00|5483.98|5483.98|5486.56|5486.56|5487.21|5487.21|5483.65|5483.65|0
1646902510000|2022-03-10 08:55:10|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|0
1646902550000|2022-03-10 08:55:50|5492.22|5492.22|5490.45|5490.45|5492.22|5492.22|5490.45|5490.45|0
1646902560000|2022-03-10 08:56:00|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|0
1646902620000|2022-03-10 08:57:00|5492.87|5492.87|5496.59|5496.59|5496.59|5496.59|5492.87|5492.87|0
1646902630000|2022-03-10 08:57:10|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|0
1646902670000|2022-03-10 08:57:50|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|5497.24|0
1646902680000|2022-03-10 08:58:00|5495.62|5495.62|5495.3|5495.3|5495.62|5495.62|5495.3|5495.3|0
1646902700000|2022-03-10 08:58:20|5494.97|5494.97|5494|5494|5494.97|5494.97|5494|5494|0
1646902750000|2022-03-10 08:59:10|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|0
1646902760000|2022-03-10 08:59:20|5497.56|5497.56|5495.78|5495.78|5497.56|5497.56|5495.78|5495.78|0
1646902790000|2022-03-10 08:59:50|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|0
1646902800000|2022-03-10 09:00:00|5493.84|5493.84|5503.54|5503.54|5503.54|5503.54|5493.84|5493.84|0
1646902810000|2022-03-10 09:00:10|5507.1|5507.1|5510.18|5510.18|5514.22|5514.22|5507.1|5507.1|0
1646902820000|2022-03-10 09:00:20|5509.85|5509.85|5518.59|5518.59|5518.59|5518.59|5508.07|5508.07|0
1646902830000|2022-03-10 09:00:30|5520.36|5520.36|5515.03|5515.03|5520.36|5520.36|5515.03|5515.03|0
1646902840000|2022-03-10 09:00:40|5514.7|5514.7|5507.1|5507.1|5514.7|5514.7|5507.1|5507.1|0
1646902850000|2022-03-10 09:00:50|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|0
1646902890000|2022-03-10 09:01:30|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1646902910000|2022-03-10 09:01:50|5513.74|5513.74|5515.52|5515.52|5515.52|5515.52|5513.74|5513.74|0
1646902940000|2022-03-10 09:02:20|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1646902960000|2022-03-10 09:02:40|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1646903020000|2022-03-10 09:03:40|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1646903030000|2022-03-10 09:03:50|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1646903040000|2022-03-10 09:04:00|5514.06|5514.06|5517.61|5517.61|5517.61|5517.61|5514.06|5514.06|0
1646903050000|2022-03-10 09:04:10|5515.84|5515.84|5517.61|5517.61|5517.61|5517.61|5515.84|5515.84|0
1646903060000|2022-03-10 09:04:20|5518.26|5518.26|5519.23|5519.23|5519.23|5519.23|5518.26|5518.26|0
1646903090000|2022-03-10 09:04:50|5517.45|5517.45|5519.23|5519.23|5519.23|5519.23|5517.45|5517.45|0
1646903110000|2022-03-10 09:05:10|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1646903150000|2022-03-10 09:05:50|5519.23|5519.23|5519.23|5519.23|5519.88|5519.88|5519.23|5519.23|0
1646903160000|2022-03-10 09:06:00|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|0
1646903170000|2022-03-10 09:06:10|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1646903230000|2022-03-10 09:07:10|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1646903250000|2022-03-10 09:07:30|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|0
1646903260000|2022-03-10 09:07:40|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1646903290000|2022-03-10 09:08:10|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1646903310000|2022-03-10 09:08:30|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1646903330000|2022-03-10 09:08:50|5516.16|5516.16|5517.94|5517.94|5517.94|5517.94|5516.16|5516.16|0
1646903340000|2022-03-10 09:09:00|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|0
1646903350000|2022-03-10 09:09:10|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1646903370000|2022-03-10 09:09:30|5524.25|5524.25|5526.02|5526.02|5526.02|5526.02|5524.25|5524.25|0
1646903430000|2022-03-10 09:10:30|5527.32|5527.32|5531.2|5531.2|5531.2|5531.2|5527.32|5527.32|0
1646903480000|2022-03-10 09:11:20|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|0
1646903490000|2022-03-10 09:11:30|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|0
1646903510000|2022-03-10 09:11:50|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1646903520000|2022-03-10 09:12:00|5528.29|5528.29|5526.51|5526.51|5528.29|5528.29|5526.51|5526.51|0
1646903550000|2022-03-10 09:12:30|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1646903570000|2022-03-10 09:12:50|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|0
1646903580000|2022-03-10 09:13:00|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|0
1646903600000|2022-03-10 09:13:20|5521.66|5521.66|5523.44|5523.44|5523.44|5523.44|5521.66|5521.66|0
1646903690000|2022-03-10 09:14:50|5516.32|5516.32|5518.1|5518.1|5518.1|5518.1|5516.32|5516.32|0
1646903700000|2022-03-10 09:15:00|5517.13|5517.13|5514.86|5514.86|5517.13|5517.13|5514.86|5514.86|0
1646903720000|2022-03-10 09:15:20|5507.75|5507.75|5505.97|5505.97|5507.75|5507.75|5505.97|5505.97|0
1646903750000|2022-03-10 09:15:50|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|0
1646903760000|2022-03-10 09:16:00|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|0
1646903780000|2022-03-10 09:16:20|5510.5|5510.5|5512.28|5512.28|5512.28|5512.28|5510.5|5510.5|0
1646903840000|2022-03-10 09:17:20|5508.72|5508.72|5505.16|5505.16|5508.72|5508.72|5505.16|5505.16|0
1646903850000|2022-03-10 09:17:30|5505.49|5505.49|5505.81|5505.81|5505.81|5505.81|5505.49|5505.49|0
1646903860000|2022-03-10 09:17:40|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1646903890000|2022-03-10 09:18:10|5509.37|5509.37|5508.72|5508.72|5509.37|5509.37|5508.72|5508.72|0
1646903940000|2022-03-10 09:19:00|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|0
1646903960000|2022-03-10 09:19:20|5510.18|5510.18|5510.5|5510.5|5510.5|5510.5|5510.18|5510.18|0
1646904000000|2022-03-10 09:20:00|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|5508.72|0
1646904010000|2022-03-10 09:20:10|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|5507.75|0
1646904050000|2022-03-10 09:20:50|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1646904070000|2022-03-10 09:21:10|5513.09|5513.09|5513.73|5513.73|5513.73|5513.73|5513.09|5513.09|0
1646904080000|2022-03-10 09:21:20|5513.09|5513.09|5513.73|5513.73|5513.73|5513.73|5513.09|5513.09|0
1646904130000|2022-03-10 09:22:10|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|5514.06|0
1646904140000|2022-03-10 09:22:20|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|0
1646904170000|2022-03-10 09:22:50|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1646904200000|2022-03-10 09:23:20|5513.89|5513.89|5514.86|5514.86|5514.86|5514.86|5513.89|5513.89|0
1646904220000|2022-03-10 09:23:40|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|0
1646904260000|2022-03-10 09:24:20|5513.09|5513.09|5506.94|5506.94|5513.09|5513.09|5506.94|5506.94|0
1646904280000|2022-03-10 09:24:40|5503.38|5503.38|5501.6|5501.6|5503.38|5503.38|5501.6|5501.6|0
1646904310000|2022-03-10 09:25:10|5499.66|5499.66|5499.34|5499.34|5499.66|5499.66|5499.34|5499.34|0
1646904340000|2022-03-10 09:25:40|5499.66|5499.66|5499.66|5499.66|5499.66|5499.66|5499.66|5499.66|0
1646904400000|2022-03-10 09:26:40|5499.34|5499.34|5497.07|5497.07|5499.34|5499.34|5496.42|5496.42|0
1646904410000|2022-03-10 09:26:50|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|0
1646904430000|2022-03-10 09:27:10|5486.4|5486.4|5484.62|5484.62|5486.4|5486.4|5484.62|5484.62|0
1646904480000|2022-03-10 09:28:00|5486.4|5486.4|5488.02|5488.02|5488.02|5488.02|5486.4|5486.4|0
1646904510000|2022-03-10 09:28:30|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|0
1646904570000|2022-03-10 09:29:30|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|0
1646904580000|2022-03-10 09:29:40|5483.81|5483.81|5482.84|5482.84|5483.81|5483.81|5482.84|5482.84|0
1646904590000|2022-03-10 09:29:50|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|0
1646904610000|2022-03-10 09:30:10|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|0
1646904620000|2022-03-10 09:30:20|5479.44|5479.44|5478.15|5478.15|5479.44|5479.44|5478.15|5478.15|0
1646904630000|2022-03-10 09:30:30|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1646904640000|2022-03-10 09:30:40|5475.07|5475.07|5473.3|5473.3|5475.07|5475.07|5473.3|5473.3|0
1646904670000|2022-03-10 09:31:10|5471.68|5471.68|5471.03|5471.03|5471.68|5471.68|5471.03|5471.03|0
1646904720000|2022-03-10 09:32:00|5467.47|5467.47|5466.83|5466.83|5467.47|5467.47|5466.83|5466.83|0
1646904760000|2022-03-10 09:32:40|5465.21|5465.21|5466.18|5466.18|5466.18|5466.18|5465.21|5465.21|0
1646904770000|2022-03-10 09:32:50|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|0
1646904780000|2022-03-10 09:33:00|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|0
1646904790000|2022-03-10 09:33:10|5468.93|5468.93|5469.58|5469.58|5469.58|5469.58|5468.93|5468.93|0
1646904800000|2022-03-10 09:33:20|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1646904830000|2022-03-10 09:33:50|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1646904840000|2022-03-10 09:34:00|5470.71|5470.71|5470.38|5470.38|5470.71|5470.71|5470.06|5470.06|0
1646904860000|2022-03-10 09:34:20|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|0
1646904900000|2022-03-10 09:35:00|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.56|5464.56|0
1646904960000|2022-03-10 09:36:00|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1646905020000|2022-03-10 09:37:00|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|0
1646905040000|2022-03-10 09:37:20|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|0
1646905060000|2022-03-10 09:37:40|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1646905110000|2022-03-10 09:38:30|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1646905140000|2022-03-10 09:39:00|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1646905160000|2022-03-10 09:39:20|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|0
1646905180000|2022-03-10 09:39:40|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|0
1646905190000|2022-03-10 09:39:50|5470.22|5470.22|5470.54|5470.54|5470.54|5470.54|5470.22|5470.22|0
1646905220000|2022-03-10 09:40:20|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1646905230000|2022-03-10 09:40:30|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1646905240000|2022-03-10 09:40:40|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|0
1646905260000|2022-03-10 09:41:00|5473.13|5473.13|5473.45|5473.45|5473.45|5473.45|5473.13|5473.13|0
1646905270000|2022-03-10 09:41:10|5473.78|5473.78|5475.56|5475.56|5475.56|5475.56|5473.78|5473.78|0
1646905290000|2022-03-10 09:41:30|5476.53|5476.53|5477.5|5477.5|5477.5|5477.5|5476.53|5476.53|0
1646905320000|2022-03-10 09:42:00|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|0
1646905350000|2022-03-10 09:42:30|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|0
1646905360000|2022-03-10 09:42:40|5484.94|5484.94|5485.58|5485.58|5485.58|5485.58|5484.94|5484.94|0
1646905400000|2022-03-10 09:43:20|5483.81|5483.81|5482.03|5482.03|5483.81|5483.81|5482.03|5482.03|0
1646905430000|2022-03-10 09:43:50|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|0
1646905440000|2022-03-10 09:44:00|5487.36|5487.36|5485.58|5485.58|5487.36|5487.36|5485.58|5485.58|0
1646905450000|2022-03-10 09:44:10|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|0
1646905480000|2022-03-10 09:44:40|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|5485.58|0
1646905510000|2022-03-10 09:45:10|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|0
1646905520000|2022-03-10 09:45:20|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|5485.26|0
1646905530000|2022-03-10 09:45:30|5483.48|5483.48|5480.73|5480.73|5483.48|5483.48|5480.73|5480.73|0
1646905560000|2022-03-10 09:46:00|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|0
1646905620000|2022-03-10 09:47:00|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|0
1646905630000|2022-03-10 09:47:10|5474.26|5474.26|5472.48|5472.48|5474.26|5474.26|5472.48|5472.48|0
1646905650000|2022-03-10 09:47:30|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1646905670000|2022-03-10 09:47:50|5467.15|5467.15|5468.92|5468.92|5468.92|5468.92|5467.15|5467.15|0
1646905690000|2022-03-10 09:48:10|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1646905700000|2022-03-10 09:48:20|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|0
1646905710000|2022-03-10 09:48:30|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|0
1646905840000|2022-03-10 09:50:40|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|0
1646905850000|2022-03-10 09:50:50|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|0
1646905870000|2022-03-10 09:51:10|5461.32|5461.32|5459.54|5459.54|5461.32|5461.32|5459.54|5459.54|0
1646905950000|2022-03-10 09:52:30|5463.1|5463.1|5463.42|5463.42|5463.42|5463.42|5463.1|5463.1|0
1646905960000|2022-03-10 09:52:40|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|0
1646905990000|2022-03-10 09:53:10|5466.98|5466.98|5464.56|5464.56|5466.98|5466.98|5464.56|5464.56|0
1646906000000|2022-03-10 09:53:20|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|0
1646906010000|2022-03-10 09:53:30|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|0
1646906020000|2022-03-10 09:53:40|5458.25|5458.25|5451.13|5451.13|5458.25|5458.25|5451.13|5451.13|0
1646906030000|2022-03-10 09:53:50|5449.36|5449.36|5446.61|5446.61|5449.36|5449.36|5445.63|5445.63|0
1646906050000|2022-03-10 09:54:10|5443.05|5443.05|5442.72|5442.72|5443.05|5443.05|5442.72|5442.72|0
1646906060000|2022-03-10 09:54:20|5444.5|5444.5|5448.06|5448.06|5449.84|5449.84|5444.5|5444.5|0
1646906070000|2022-03-10 09:54:30|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|0
1646906080000|2022-03-10 09:54:40|5452.1|5452.1|5448.55|5448.55|5452.1|5452.1|5448.55|5448.55|0
1646906090000|2022-03-10 09:54:50|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|0
1646906100000|2022-03-10 09:55:00|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5437.71|5437.71|0
1646906110000|2022-03-10 09:55:10|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|0
1646906120000|2022-03-10 09:55:20|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|0
1646906130000|2022-03-10 09:55:30|5441.27|5441.27|5437.71|5437.71|5443.05|5443.05|5437.71|5437.71|0
1646906140000|2022-03-10 09:55:40|5441.27|5441.27|5447.9|5447.9|5447.9|5447.9|5441.27|5441.27|0
1646906150000|2022-03-10 09:55:50|5451.46|5451.46|5448.71|5448.71|5457.6|5457.6|5448.71|5448.71|0
1646906160000|2022-03-10 09:56:00|5446.77|5446.77|5448.55|5448.55|5448.55|5448.55|5446.77|5446.77|0
1646906180000|2022-03-10 09:56:20|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|0
1646906200000|2022-03-10 09:56:40|5443.21|5443.21|5440.95|5440.95|5443.21|5443.21|5440.95|5440.95|0
1646906220000|2022-03-10 09:57:00|5437.39|5437.39|5437.71|5437.71|5437.71|5437.71|5437.39|5437.39|0
1646906260000|2022-03-10 09:57:40|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|0
1646906270000|2022-03-10 09:57:50|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|0
1646906300000|2022-03-10 09:58:20|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|0
1646906340000|2022-03-10 09:59:00|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1646906350000|2022-03-10 09:59:10|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1646906370000|2022-03-10 09:59:30|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|0
1646906410000|2022-03-10 10:00:10|5441.43|5441.43|5441.11|5441.11|5441.43|5441.43|5441.11|5441.11|0
1646906430000|2022-03-10 10:00:30|5442.73|5442.73|5448.06|5448.06|5448.06|5448.06|5442.73|5442.73|0
1646906500000|2022-03-10 10:01:40|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|0
1646906530000|2022-03-10 10:02:10|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|0
1646906580000|2022-03-10 10:03:00|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1646906590000|2022-03-10 10:03:10|5448.71|5448.71|5445.15|5445.15|5448.71|5448.71|5445.15|5445.15|0
1646906630000|2022-03-10 10:03:50|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|0
1646906650000|2022-03-10 10:04:10|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|0
1646906670000|2022-03-10 10:04:30|5452.27|5452.27|5451.14|5451.14|5452.27|5452.27|5450.49|5450.49|0
1646906680000|2022-03-10 10:04:40|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1646906690000|2022-03-10 10:04:50|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1646906740000|2022-03-10 10:05:40|5454.05|5454.05|5457.77|5457.77|5457.77|5457.77|5454.05|5454.05|0
1646906750000|2022-03-10 10:05:50|5459.55|5459.55|5459.23|5459.23|5459.55|5459.55|5459.23|5459.23|0
1646906780000|2022-03-10 10:06:20|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|0
1646906820000|2022-03-10 10:07:00|5460.36|5460.36|5460.85|5460.85|5460.85|5460.85|5458.58|5458.58|0
1646906880000|2022-03-10 10:08:00|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1646906900000|2022-03-10 10:08:20|5457.77|5457.77|5459.55|5459.55|5459.55|5459.55|5457.77|5457.77|0
1646906910000|2022-03-10 10:08:30|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1646906930000|2022-03-10 10:08:50|5455.99|5455.99|5457.77|5457.77|5457.77|5457.77|5455.99|5455.99|0
1646906940000|2022-03-10 10:09:00|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1646906970000|2022-03-10 10:09:30|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|0
1646907010000|2022-03-10 10:10:10|5463.43|5463.43|5463.11|5463.11|5463.43|5463.43|5463.11|5463.11|0
1646907050000|2022-03-10 10:10:50|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|0
1646907060000|2022-03-10 10:11:00|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|0
1646907090000|2022-03-10 10:11:30|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|0
1646907100000|2022-03-10 10:11:40|5465.21|5465.21|5463.43|5463.43|5465.21|5465.21|5463.43|5463.43|0
1646907130000|2022-03-10 10:12:10|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|0
1646907160000|2022-03-10 10:12:40|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1646907170000|2022-03-10 10:12:50|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1646907210000|2022-03-10 10:13:30|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|0
1646907220000|2022-03-10 10:13:40|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|0
1646907330000|2022-03-10 10:15:30|5461.49|5461.49|5462.46|5462.46|5462.46|5462.46|5461.49|5461.49|0
1646907340000|2022-03-10 10:15:40|5466.02|5466.02|5466.02|5466.02|5466.02|5466.02|5466.02|5466.02|0
1646907350000|2022-03-10 10:15:50|5462.46|5462.46|5460.36|5460.36|5462.46|5462.46|5460.36|5460.36|0
1646907360000|2022-03-10 10:16:00|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|0
1646907410000|2022-03-10 10:16:50|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1646907420000|2022-03-10 10:17:00|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1646907460000|2022-03-10 10:17:40|5451.79|5451.79|5450.01|5450.01|5451.79|5451.79|5450.01|5450.01|0
1646907540000|2022-03-10 10:19:00|5451.79|5451.79|5447.91|5447.91|5451.79|5451.79|5447.91|5447.91|0
1646907560000|2022-03-10 10:19:20|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|0
1646907570000|2022-03-10 10:19:30|5447.91|5447.91|5449.69|5449.69|5449.69|5449.69|5447.91|5447.91|0
1646907580000|2022-03-10 10:19:40|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1646907590000|2022-03-10 10:19:50|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1646907610000|2022-03-10 10:20:10|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1646907620000|2022-03-10 10:20:20|5456.15|5456.15|5454.37|5454.37|5456.15|5456.15|5454.37|5454.37|0
1646907710000|2022-03-10 10:21:50|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|0
1646907720000|2022-03-10 10:22:00|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|0
1646907740000|2022-03-10 10:22:20|5463.27|5463.27|5463.27|5463.27|5463.27|5463.27|5463.27|5463.27|0
1646907760000|2022-03-10 10:22:40|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|0
1646907800000|2022-03-10 10:23:20|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|0
1646907810000|2022-03-10 10:23:30|5464.72|5464.72|5465.37|5465.37|5465.37|5465.37|5464.72|5464.72|0
1646907830000|2022-03-10 10:23:50|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|0
1646907840000|2022-03-10 10:24:00|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|0
1646907850000|2022-03-10 10:24:10|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|0
1646907880000|2022-03-10 10:24:40|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|0
1646907890000|2022-03-10 10:24:50|5462.94|5462.94|5466.5|5466.5|5466.5|5466.5|5462.94|5462.94|0
1646907900000|2022-03-10 10:25:00|5468.28|5468.28|5468.6|5468.6|5468.93|5468.93|5466.5|5466.5|0
1646907910000|2022-03-10 10:25:10|5470.38|5470.38|5473.94|5473.94|5473.94|5473.94|5468.6|5468.6|0
1646907920000|2022-03-10 10:25:20|5468.6|5468.6|5472.16|5472.16|5472.16|5472.16|5468.6|5468.6|0
1646907930000|2022-03-10 10:25:30|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|0
1646907950000|2022-03-10 10:25:50|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1646907960000|2022-03-10 10:26:00|5472.16|5472.16|5473.94|5473.94|5473.94|5473.94|5472.16|5472.16|0
1646907970000|2022-03-10 10:26:10|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1646907980000|2022-03-10 10:26:20|5473.94|5473.94|5477.5|5477.5|5477.5|5477.5|5473.94|5473.94|0
1646908000000|2022-03-10 10:26:40|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1646908020000|2022-03-10 10:27:00|5479.28|5479.28|5484.61|5484.61|5484.61|5484.61|5479.28|5479.28|0
1646908040000|2022-03-10 10:27:20|5479.28|5479.28|5477.33|5477.33|5479.28|5479.28|5477.33|5477.33|0
1646908070000|2022-03-10 10:27:50|5478.63|5478.63|5480.41|5480.41|5480.41|5480.41|5478.63|5478.63|0
1646908100000|2022-03-10 10:28:20|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|0
1646908130000|2022-03-10 10:28:50|5476.53|5476.53|5474.75|5474.75|5476.53|5476.53|5474.75|5474.75|0
1646908210000|2022-03-10 10:30:10|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1646908220000|2022-03-10 10:30:20|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|5469.41|5469.41|0
1646908250000|2022-03-10 10:30:50|5472.97|5472.97|5471.19|5471.19|5472.97|5472.97|5471.19|5471.19|0
1646908290000|2022-03-10 10:31:30|5467.63|5467.63|5464.24|5464.24|5467.63|5467.63|5464.24|5464.24|0
1646908300000|2022-03-10 10:31:40|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|0
1646908310000|2022-03-10 10:31:50|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|0
1646908330000|2022-03-10 10:32:10|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1646908350000|2022-03-10 10:32:30|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|0
1646908470000|2022-03-10 10:34:30|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|0
1646908500000|2022-03-10 10:35:00|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1646908550000|2022-03-10 10:35:50|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|0
1646908570000|2022-03-10 10:36:10|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|0
1646908610000|2022-03-10 10:36:50|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1646908630000|2022-03-10 10:37:10|5464.24|5464.24|5462.46|5462.46|5464.24|5464.24|5462.46|5462.46|0
1646908650000|2022-03-10 10:37:30|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|0
1646908680000|2022-03-10 10:38:00|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|0
1646908760000|2022-03-10 10:39:20|5456.96|5456.96|5456.63|5456.63|5456.96|5456.96|5456.63|5456.63|0
1646908770000|2022-03-10 10:39:30|5458.41|5458.41|5458.41|5458.41|5458.41|5458.41|5458.41|5458.41|0
1646908790000|2022-03-10 10:39:50|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|0
1646908820000|2022-03-10 10:40:20|5460.84|5460.84|5464.08|5464.08|5464.08|5464.08|5460.84|5460.84|0
1646908850000|2022-03-10 10:40:50|5465.85|5465.85|5466.18|5466.18|5466.18|5466.18|5465.85|5465.85|0
1646908890000|2022-03-10 10:41:30|5471.51|5471.51|5473.29|5473.29|5473.29|5473.29|5471.51|5471.51|0
1646908960000|2022-03-10 10:42:40|5473.94|5473.94|5474.59|5474.59|5474.59|5474.59|5473.94|5473.94|0
1646908990000|2022-03-10 10:43:10|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|0
1646909020000|2022-03-10 10:43:40|5471.35|5471.35|5470.38|5470.38|5471.35|5471.35|5470.38|5470.38|0
1646909030000|2022-03-10 10:43:50|5470.06|5470.06|5475.4|5475.4|5475.4|5475.4|5470.06|5470.06|0
1646909190000|2022-03-10 10:46:30|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|0
1646909220000|2022-03-10 10:47:00|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|0
1646909240000|2022-03-10 10:47:20|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|0
1646909270000|2022-03-10 10:47:50|5478.31|5478.31|5481.86|5481.86|5485.42|5485.42|5478.31|5478.31|0
1646909310000|2022-03-10 10:48:30|5485.42|5485.42|5486.39|5486.39|5486.39|5486.39|5485.42|5485.42|0
1646909340000|2022-03-10 10:49:00|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|5488.17|0
1646909360000|2022-03-10 10:49:20|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1646909380000|2022-03-10 10:49:40|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|0
1646909390000|2022-03-10 10:49:50|5490.92|5490.92|5491.89|5491.89|5491.89|5491.89|5490.92|5490.92|0
1646909420000|2022-03-10 10:50:20|5495.45|5495.45|5493.67|5493.67|5495.45|5495.45|5493.67|5493.67|0
1646909440000|2022-03-10 10:50:40|5491.89|5491.89|5495.45|5495.45|5495.45|5495.45|5491.89|5491.89|0
1646909500000|2022-03-10 10:51:40|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|0
1646909520000|2022-03-10 10:52:00|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1646909560000|2022-03-10 10:52:40|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|0
1646909600000|2022-03-10 10:53:20|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1646909610000|2022-03-10 10:53:30|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|5488.33|0
1646909660000|2022-03-10 10:54:20|5488.98|5488.98|5490.28|5490.28|5490.28|5490.28|5488.98|5488.98|0
1646909700000|2022-03-10 10:55:00|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|0
1646909710000|2022-03-10 10:55:10|5492.87|5492.87|5493.19|5493.19|5493.19|5493.19|5492.87|5492.87|0
1646909720000|2022-03-10 10:55:20|5492.54|5492.54|5492.22|5492.22|5492.54|5492.54|5492.22|5492.22|0
1646909750000|2022-03-10 10:55:50|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|0
1646909760000|2022-03-10 10:56:00|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|0
1646909790000|2022-03-10 10:56:30|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|0
1646909840000|2022-03-10 10:57:20|5485.26|5485.26|5484.29|5484.29|5485.26|5485.26|5484.29|5484.29|0
1646909880000|2022-03-10 10:58:00|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|0
1646909940000|2022-03-10 10:59:00|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|0
1646909990000|2022-03-10 10:59:50|5484.29|5484.29|5482.51|5482.51|5486.07|5486.07|5482.51|5482.51|0
1646910000000|2022-03-10 11:00:00|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|0
1646910010000|2022-03-10 11:00:10|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|0
1646910060000|2022-03-10 11:01:00|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|0
1646910150000|2022-03-10 11:02:30|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1646910210000|2022-03-10 11:03:30|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1646910220000|2022-03-10 11:03:40|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|0
1646910280000|2022-03-10 11:04:40|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|0
1646910300000|2022-03-10 11:05:00|5468.93|5468.93|5469.58|5469.58|5469.58|5469.58|5468.93|5468.93|0
1646910320000|2022-03-10 11:05:20|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1646910330000|2022-03-10 11:05:30|5473.14|5473.14|5476.69|5476.69|5476.69|5476.69|5473.14|5473.14|0
1646910350000|2022-03-10 11:05:50|5474.91|5474.91|5473.14|5473.14|5474.91|5474.91|5473.14|5473.14|0
1646910430000|2022-03-10 11:07:10|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1646910500000|2022-03-10 11:08:20|5470.39|5470.39|5472|5472|5472|5472|5470.39|5470.39|0
1646910580000|2022-03-10 11:09:40|5473.78|5473.78|5472|5472|5473.78|5473.78|5472|5472|0
1646910600000|2022-03-10 11:10:00|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|5473.78|0
1646910770000|2022-03-10 11:12:50|5475.56|5475.56|5476.21|5476.21|5476.53|5476.53|5475.56|5475.56|0
1646910830000|2022-03-10 11:13:50|5476.53|5476.53|5476.86|5476.86|5476.86|5476.86|5476.53|5476.53|0
1646910940000|2022-03-10 11:15:40|5478.64|5478.64|5477.99|5477.99|5478.64|5478.64|5477.99|5477.99|0
1646910960000|2022-03-10 11:16:00|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|0
1646910990000|2022-03-10 11:16:30|5477.66|5477.66|5475.89|5475.89|5477.66|5477.66|5475.89|5475.89|0
1646911010000|2022-03-10 11:16:50|5476.21|5476.21|5475.89|5475.89|5476.21|5476.21|5475.89|5475.89|0
1646911020000|2022-03-10 11:17:00|5472.33|5472.33|5472.33|5472.33|5472.33|5472.33|5472.33|5472.33|0
1646911070000|2022-03-10 11:17:50|5472.65|5472.65|5467.32|5467.32|5472.65|5472.65|5467.32|5467.32|0
1646911230000|2022-03-10 11:20:30|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|0
1646911240000|2022-03-10 11:20:40|5470.87|5470.87|5472.65|5472.65|5472.65|5472.65|5470.87|5470.87|0
1646911250000|2022-03-10 11:20:50|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|0
1646911280000|2022-03-10 11:21:20|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1646911300000|2022-03-10 11:21:40|5466.34|5466.34|5469.9|5469.9|5469.9|5469.9|5466.34|5466.34|0
1646911310000|2022-03-10 11:21:50|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1646911350000|2022-03-10 11:22:30|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1646911460000|2022-03-10 11:24:20|5469.09|5469.09|5469.42|5469.42|5469.42|5469.42|5469.09|5469.09|0
1646911470000|2022-03-10 11:24:30|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1646911480000|2022-03-10 11:24:40|5468.12|5468.12|5466.18|5466.18|5468.12|5468.12|5466.18|5466.18|0
1646911550000|2022-03-10 11:25:50|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|0
1646911600000|2022-03-10 11:26:40|5469.74|5469.74|5471.52|5471.52|5471.52|5471.52|5469.74|5469.74|0
1646911610000|2022-03-10 11:26:50|5471.84|5471.84|5473.62|5473.62|5473.62|5473.62|5471.84|5471.84|0
1646911620000|2022-03-10 11:27:00|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|0
1646911650000|2022-03-10 11:27:30|5473.62|5473.62|5471.84|5471.84|5473.62|5473.62|5471.84|5471.84|0
1646911710000|2022-03-10 11:28:30|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|0
1646911730000|2022-03-10 11:28:50|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1646911760000|2022-03-10 11:29:20|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|0
1646911770000|2022-03-10 11:29:30|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|0
1646911800000|2022-03-10 11:30:00|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|0
1646911860000|2022-03-10 11:31:00|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|0
1646911870000|2022-03-10 11:31:10|5466.02|5466.02|5464.24|5464.24|5466.02|5466.02|5464.24|5464.24|0
1646911880000|2022-03-10 11:31:20|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|0
1646911890000|2022-03-10 11:31:30|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|0
1646911900000|2022-03-10 11:31:40|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|0
1646911930000|2022-03-10 11:32:10|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|0
1646911960000|2022-03-10 11:32:40|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1646911970000|2022-03-10 11:32:50|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|0
1646911990000|2022-03-10 11:33:10|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|0
1646912000000|2022-03-10 11:33:20|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1646912040000|2022-03-10 11:34:00|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1646912050000|2022-03-10 11:34:10|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|0
1646912110000|2022-03-10 11:35:10|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1646912160000|2022-03-10 11:36:00|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|0
1646912250000|2022-03-10 11:37:30|5461.49|5461.49|5459.71|5459.71|5463.27|5463.27|5459.71|5459.71|0
1646912300000|2022-03-10 11:38:20|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1646912330000|2022-03-10 11:38:50|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|0
1646912340000|2022-03-10 11:39:00|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|0
1646912350000|2022-03-10 11:39:10|5456.15|5456.15|5454.53|5454.53|5456.15|5456.15|5454.53|5454.53|0
1646912380000|2022-03-10 11:39:40|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1646912400000|2022-03-10 11:40:00|5450.98|5450.98|5450.33|5450.33|5450.98|5450.98|5450.33|5450.33|0
1646912420000|2022-03-10 11:40:20|5450.65|5450.65|5445.64|5445.64|5450.98|5450.98|5445.64|5445.64|0
1646912450000|2022-03-10 11:40:50|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1646912460000|2022-03-10 11:41:00|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1646912620000|2022-03-10 11:43:40|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1646912640000|2022-03-10 11:44:00|5450.98|5450.98|5451.3|5451.3|5451.3|5451.3|5450.98|5450.98|0
1646912720000|2022-03-10 11:45:20|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1646912740000|2022-03-10 11:45:40|5453.4|5453.4|5454.37|5454.37|5454.37|5454.37|5453.4|5453.4|0
1646912790000|2022-03-10 11:46:30|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|0
1646912800000|2022-03-10 11:46:40|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|0
1646912810000|2022-03-10 11:46:50|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1646912820000|2022-03-10 11:47:00|5449.52|5449.52|5447.9|5447.9|5449.52|5449.52|5447.9|5447.9|0
1646912880000|2022-03-10 11:48:00|5447.26|5447.26|5449.52|5449.52|5449.52|5449.52|5447.26|5447.26|0
1646912890000|2022-03-10 11:48:10|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1646913000000|2022-03-10 11:50:00|5450.65|5450.65|5447.1|5447.1|5450.65|5450.65|5447.1|5447.1|0
1646913030000|2022-03-10 11:50:30|5447.42|5447.42|5449.2|5449.2|5449.2|5449.2|5447.42|5447.42|0
1646913060000|2022-03-10 11:51:00|5450.98|5450.98|5449.2|5449.2|5450.98|5450.98|5449.2|5449.2|0
1646913180000|2022-03-10 11:53:00|5449.85|5449.85|5449.52|5449.52|5449.85|5449.85|5449.52|5449.52|0
1646913190000|2022-03-10 11:53:10|5451.3|5451.3|5449.52|5449.52|5451.3|5451.3|5449.52|5449.52|0
1646913200000|2022-03-10 11:53:20|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|0
1646913230000|2022-03-10 11:53:50|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1646913240000|2022-03-10 11:54:00|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1646913250000|2022-03-10 11:54:10|5450.98|5450.98|5452.76|5452.76|5452.76|5452.76|5450.98|5450.98|0
1646913280000|2022-03-10 11:54:40|5453.4|5453.4|5453.73|5453.73|5453.73|5453.73|5453.4|5453.4|0
1646913300000|2022-03-10 11:55:00|5453.4|5453.4|5453.08|5453.08|5453.4|5453.4|5453.08|5453.08|0
1646913330000|2022-03-10 11:55:30|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1646913380000|2022-03-10 11:56:20|5455.83|5455.83|5457.61|5457.61|5457.61|5457.61|5455.83|5455.83|0
1646913470000|2022-03-10 11:57:50|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1646913480000|2022-03-10 11:58:00|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|0
1646913600000|2022-03-10 12:00:00|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|0
1646913610000|2022-03-10 12:00:10|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1646913630000|2022-03-10 12:00:30|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|0
1646913660000|2022-03-10 12:01:00|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1646913690000|2022-03-10 12:01:30|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|0
1646913700000|2022-03-10 12:01:40|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|0
1646913720000|2022-03-10 12:02:00|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|0
1646913740000|2022-03-10 12:02:20|5448.55|5448.55|5447.58|5447.58|5448.55|5448.55|5447.58|5447.58|0
1646913750000|2022-03-10 12:02:30|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1646913760000|2022-03-10 12:02:40|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|0
1646913800000|2022-03-10 12:03:20|5444.67|5444.67|5442.89|5442.89|5444.67|5444.67|5442.89|5442.89|0
1646913820000|2022-03-10 12:03:40|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|0
1646913840000|2022-03-10 12:04:00|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|0
1646913850000|2022-03-10 12:04:10|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|0
1646913910000|2022-03-10 12:05:10|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|0
1646913920000|2022-03-10 12:05:20|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|0
1646913930000|2022-03-10 12:05:30|5440.46|5440.46|5440.14|5440.14|5440.46|5440.46|5440.14|5440.14|0
1646913990000|2022-03-10 12:06:30|5440.79|5440.79|5440.14|5440.14|5440.79|5440.79|5440.14|5440.14|0
1646914000000|2022-03-10 12:06:40|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|0
1646914160000|2022-03-10 12:09:20|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|5443.05|0
1646914170000|2022-03-10 12:09:30|5442.73|5442.73|5439.17|5439.17|5442.73|5442.73|5439.17|5439.17|0
1646914200000|2022-03-10 12:10:00|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|0
1646914220000|2022-03-10 12:10:20|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1646914230000|2022-03-10 12:10:30|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|0
1646914330000|2022-03-10 12:12:10|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|0
1646914340000|2022-03-10 12:12:20|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|0
1646914410000|2022-03-10 12:13:30|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|0
1646914420000|2022-03-10 12:13:40|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|0
1646914430000|2022-03-10 12:13:50|5430.76|5430.76|5431.08|5431.08|5431.08|5431.08|5430.76|5430.76|0
1646914440000|2022-03-10 12:14:00|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|0
1646914450000|2022-03-10 12:14:10|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1646914460000|2022-03-10 12:14:20|5431.08|5431.08|5430.44|5430.44|5431.08|5431.08|5430.44|5430.44|0
1646914490000|2022-03-10 12:14:50|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|0
1646914530000|2022-03-10 12:15:30|5435.77|5435.77|5435.77|5435.77|5435.77|5435.77|5435.77|5435.77|0
1646914540000|2022-03-10 12:15:40|5433.99|5433.99|5432.22|5432.22|5433.99|5433.99|5432.22|5432.22|0
1646914560000|2022-03-10 12:16:00|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|5432.54|0
1646914590000|2022-03-10 12:16:30|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|0
1646914630000|2022-03-10 12:17:10|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|0
1646914640000|2022-03-10 12:17:20|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|5434.8|0
1646914660000|2022-03-10 12:17:40|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|0
1646914690000|2022-03-10 12:18:10|5437.55|5437.55|5436.9|5436.9|5437.55|5437.55|5436.9|5436.9|0
1646914710000|2022-03-10 12:18:30|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1646914740000|2022-03-10 12:19:00|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|0
1646914750000|2022-03-10 12:19:10|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1646914770000|2022-03-10 12:19:30|5440.46|5440.46|5440.79|5440.79|5440.79|5440.79|5440.46|5440.46|0
1646914780000|2022-03-10 12:19:40|5441.43|5441.43|5442.08|5442.08|5442.08|5442.08|5441.43|5441.43|0
1646914840000|2022-03-10 12:20:40|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1646914870000|2022-03-10 12:21:10|5440.62|5440.62|5438.85|5438.85|5440.62|5440.62|5438.85|5438.85|0
1646914880000|2022-03-10 12:21:20|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1646914920000|2022-03-10 12:22:00|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|0
1646914940000|2022-03-10 12:22:20|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|0
1646914970000|2022-03-10 12:22:50|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1646915020000|2022-03-10 12:23:40|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1646915080000|2022-03-10 12:24:40|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|0
1646915090000|2022-03-10 12:24:50|5441.92|5441.92|5440.95|5440.95|5441.92|5441.92|5440.95|5440.95|0
1646915100000|2022-03-10 12:25:00|5441.27|5441.27|5440.95|5440.95|5441.27|5441.27|5440.95|5440.95|0
1646915130000|2022-03-10 12:25:30|5441.6|5441.6|5441.92|5441.92|5441.92|5441.92|5441.6|5441.6|0
1646915140000|2022-03-10 12:25:40|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|5442.24|0
1646915220000|2022-03-10 12:27:00|5441.92|5441.92|5440.3|5440.3|5441.92|5441.92|5440.3|5440.3|0
1646915350000|2022-03-10 12:29:10|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|0
1646915550000|2022-03-10 12:32:30|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|5439.65|0
1646915560000|2022-03-10 12:32:40|5443.21|5443.21|5442.08|5442.08|5443.86|5443.86|5442.08|5442.08|0
1646915570000|2022-03-10 12:32:50|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|0
1646915580000|2022-03-10 12:33:00|5442.08|5442.08|5443.86|5443.86|5443.86|5443.86|5442.08|5442.08|0
1646915590000|2022-03-10 12:33:10|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|0
1646915630000|2022-03-10 12:33:50|5444.83|5444.83|5445.15|5445.15|5445.15|5445.15|5444.83|5444.83|0
1646915690000|2022-03-10 12:34:50|5443.37|5443.37|5441.6|5441.6|5443.37|5443.37|5441.6|5441.6|0
1646915790000|2022-03-10 12:36:30|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|0
1646915830000|2022-03-10 12:37:10|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1646915850000|2022-03-10 12:37:30|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|0
1646915910000|2022-03-10 12:38:30|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|0
1646915940000|2022-03-10 12:39:00|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|0
1646915950000|2022-03-10 12:39:10|5448.55|5448.55|5450.33|5450.33|5450.33|5450.33|5448.55|5448.55|0
1646915960000|2022-03-10 12:39:20|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|0
1646915970000|2022-03-10 12:39:30|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|0
1646915990000|2022-03-10 12:39:50|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|0
1646916050000|2022-03-10 12:40:50|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|0
1646916090000|2022-03-10 12:41:30|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|0
1646916100000|2022-03-10 12:41:40|5450.82|5450.82|5452.6|5452.6|5452.6|5452.6|5450.82|5450.82|0
1646916120000|2022-03-10 12:42:00|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1646916150000|2022-03-10 12:42:30|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1646916180000|2022-03-10 12:43:00|5450.82|5450.82|5452.6|5452.6|5452.6|5452.6|5450.82|5450.82|0
1646916200000|2022-03-10 12:43:20|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1646916230000|2022-03-10 12:43:50|5449.04|5449.04|5449.93|5449.93|5450.82|5450.82|5449.04|5449.04|0
1646916280000|2022-03-10 12:44:40|5452.6|5452.6|5453.89|5453.89|5453.89|5453.89|5452.6|5452.6|0
1646916320000|2022-03-10 12:45:20|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1646916330000|2022-03-10 12:45:30|5451.62|5451.62|5439.66|5439.66|5451.62|5451.62|5439.66|5439.66|0
1646916340000|2022-03-10 12:45:40|5441.44|5441.44|5447.42|5447.42|5447.91|5447.91|5441.44|5441.44|0
1646916350000|2022-03-10 12:45:50|5445.64|5445.64|5431.57|5431.57|5445.97|5445.97|5431.57|5431.57|0
1646916360000|2022-03-10 12:46:00|5433.35|5433.35|5435.62|5435.62|5435.62|5435.62|5433.35|5433.35|0
1646916370000|2022-03-10 12:46:10|5436.91|5436.91|5431.73|5431.73|5436.91|5436.91|5431.73|5431.73|0
1646916380000|2022-03-10 12:46:20|5431.41|5431.41|5431.41|5431.41|5431.41|5431.41|5431.41|5431.41|0
1646916390000|2022-03-10 12:46:30|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|5430.76|0
1646916400000|2022-03-10 12:46:40|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1646916410000|2022-03-10 12:46:50|5436.26|5436.26|5438.2|5438.2|5438.2|5438.2|5436.26|5436.26|0
1646916440000|2022-03-10 12:47:20|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|0
1646916450000|2022-03-10 12:47:30|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|5441.6|0
1646916460000|2022-03-10 12:47:40|5443.38|5443.38|5446.78|5446.78|5446.78|5446.78|5443.38|5443.38|0
1646916470000|2022-03-10 12:47:50|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1646916500000|2022-03-10 12:48:20|5446.78|5446.78|5445|5445|5446.78|5446.78|5445|5445|0
1646916530000|2022-03-10 12:48:50|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|0
1646916610000|2022-03-10 12:50:10|5437.88|5437.88|5442.25|5442.25|5443.22|5443.22|5437.88|5437.88|0
1646916620000|2022-03-10 12:50:20|5441.36|5441.36|5441.03|5441.03|5441.36|5441.36|5441.03|5441.03|0
1646916630000|2022-03-10 12:50:30|5440.14|5440.14|5441.92|5441.92|5441.92|5441.92|5440.14|5440.14|0
1646916670000|2022-03-10 12:51:10|5441.6|5441.6|5440.3|5440.3|5441.6|5441.6|5440.3|5440.3|0
1646916690000|2022-03-10 12:51:30|5443.86|5443.86|5442.97|5442.97|5443.86|5443.86|5442.97|5442.97|0
1646916710000|2022-03-10 12:51:50|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1646916720000|2022-03-10 12:52:00|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|0
1646916730000|2022-03-10 12:52:10|5442.08|5442.08|5442.08|5442.08|5442.97|5442.97|5442.08|5442.08|0
1646916760000|2022-03-10 12:52:40|5441.19|5441.19|5441.52|5441.52|5441.52|5441.52|5441.19|5441.19|0
1646916790000|2022-03-10 12:53:10|5440.63|5440.63|5438.85|5438.85|5440.63|5440.63|5438.85|5438.85|0
1646916820000|2022-03-10 12:53:40|5437.07|5437.07|5434.64|5434.64|5437.07|5437.07|5434.64|5434.64|0
1646916860000|2022-03-10 12:54:20|5436.59|5436.59|5434.97|5434.97|5436.59|5436.59|5434.97|5434.97|0
1646916900000|2022-03-10 12:55:00|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|5436.26|0
1646916960000|2022-03-10 12:56:00|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|0
1646916980000|2022-03-10 12:56:20|5431.73|5431.73|5433.51|5433.51|5433.51|5433.51|5431.73|5431.73|0
1646916990000|2022-03-10 12:56:30|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|0
1646917010000|2022-03-10 12:56:50|5434.48|5434.48|5432.71|5432.71|5434.48|5434.48|5432.71|5432.71|0
1646917030000|2022-03-10 12:57:10|5434.48|5434.48|5434.48|5434.48|5434.48|5434.48|5434.48|5434.48|0
1646917050000|2022-03-10 12:57:30|5436.26|5436.26|5432.71|5432.71|5436.26|5436.26|5432.71|5432.71|0
1646917060000|2022-03-10 12:57:40|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|0
1646917130000|2022-03-10 12:58:50|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|0
1646917140000|2022-03-10 12:59:00|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|0
1646917150000|2022-03-10 12:59:10|5428.02|5428.02|5427.69|5427.69|5428.99|5428.99|5427.37|5427.37|0
1646917160000|2022-03-10 12:59:20|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|0
1646917170000|2022-03-10 12:59:30|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|0
1646917180000|2022-03-10 12:59:40|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1646917200000|2022-03-10 13:00:00|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1646917220000|2022-03-10 13:00:20|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1646917230000|2022-03-10 13:00:30|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|0
1646917250000|2022-03-10 13:00:50|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|5418.48|0
1646917280000|2022-03-10 13:01:20|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|0
1646917320000|2022-03-10 13:02:00|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|0
1646917330000|2022-03-10 13:02:10|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|0
1646917340000|2022-03-10 13:02:20|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|0
1646917370000|2022-03-10 13:02:50|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1646917390000|2022-03-10 13:03:10|5408.93|5408.93|5408.61|5408.61|5408.93|5408.93|5408.61|5408.61|0
1646917400000|2022-03-10 13:03:20|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|0
1646917420000|2022-03-10 13:03:40|5407.48|5407.48|5405.7|5405.7|5407.48|5407.48|5405.7|5405.7|0
1646917430000|2022-03-10 13:03:50|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|0
1646917440000|2022-03-10 13:04:00|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1646917450000|2022-03-10 13:04:10|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646917490000|2022-03-10 13:04:50|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|0
1646917520000|2022-03-10 13:05:20|5401.34|5401.34|5403.11|5403.11|5403.11|5403.11|5401.34|5401.34|0
1646917540000|2022-03-10 13:05:40|5404.73|5404.73|5403.11|5403.11|5404.73|5404.73|5403.11|5403.11|0
1646917550000|2022-03-10 13:05:50|5404.89|5404.89|5408.45|5408.45|5408.45|5408.45|5404.89|5404.89|0
1646917600000|2022-03-10 13:06:40|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|0
1646917620000|2022-03-10 13:07:00|5406.67|5406.67|5406.67|5406.67|5407|5407|5406.67|5406.67|0
1646917630000|2022-03-10 13:07:10|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|0
1646917640000|2022-03-10 13:07:20|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|0
1646917700000|2022-03-10 13:08:20|5403.6|5403.6|5404.89|5404.89|5404.89|5404.89|5403.6|5403.6|0
1646917790000|2022-03-10 13:09:50|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646917810000|2022-03-10 13:10:10|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|0
1646917850000|2022-03-10 13:10:50|5401.98|5401.98|5403.76|5403.76|5403.76|5403.76|5401.98|5401.98|0
1646917860000|2022-03-10 13:11:00|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|5404.73|0
1646917870000|2022-03-10 13:11:10|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1646917890000|2022-03-10 13:11:30|5404.41|5404.41|5403.76|5403.76|5404.41|5404.41|5403.76|5403.76|0
1646917900000|2022-03-10 13:11:40|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1646917910000|2022-03-10 13:11:50|5396.97|5396.97|5395.19|5395.19|5396.97|5396.97|5395.19|5395.19|0
1646918020000|2022-03-10 13:13:40|5393.41|5393.41|5391.63|5391.63|5393.41|5393.41|5391.63|5391.63|0
1646918050000|2022-03-10 13:14:10|5390.01|5390.01|5388.72|5388.72|5390.01|5390.01|5385.16|5385.16|0
1646918090000|2022-03-10 13:14:50|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|0
1646918100000|2022-03-10 13:15:00|5378.05|5378.05|5379.82|5379.82|5379.82|5379.82|5378.05|5378.05|0
1646918110000|2022-03-10 13:15:10|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|0
1646918120000|2022-03-10 13:15:20|5380.31|5380.31|5379.66|5379.66|5380.31|5380.31|5377.23|5377.23|0
1646918160000|2022-03-10 13:16:00|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|0
1646918190000|2022-03-10 13:16:30|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|0
1646918220000|2022-03-10 13:17:00|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|0
1646918250000|2022-03-10 13:17:30|5382.09|5382.09|5383.87|5383.87|5383.87|5383.87|5382.09|5382.09|0
1646918260000|2022-03-10 13:17:40|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|0
1646918270000|2022-03-10 13:17:50|5389.53|5389.53|5392.36|5392.36|5392.36|5392.36|5389.53|5389.53|0
1646918280000|2022-03-10 13:18:00|5392.03|5392.03|5391.06|5391.06|5392.03|5392.03|5391.06|5391.06|0
1646918290000|2022-03-10 13:18:10|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1646918310000|2022-03-10 13:18:30|5390.17|5390.17|5391.95|5391.95|5391.95|5391.95|5390.17|5390.17|0
1646918350000|2022-03-10 13:19:10|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1646918370000|2022-03-10 13:19:30|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1646918390000|2022-03-10 13:19:50|5395.83|5395.83|5396.16|5396.16|5396.16|5396.16|5395.83|5395.83|0
1646918410000|2022-03-10 13:20:10|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|0
1646918420000|2022-03-10 13:20:20|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1646918430000|2022-03-10 13:20:30|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|5394.38|0
1646918460000|2022-03-10 13:21:00|5392.6|5392.6|5395.35|5395.35|5395.35|5395.35|5392.6|5392.6|0
1646918490000|2022-03-10 13:21:30|5396|5396|5398.1|5398.1|5398.1|5398.1|5396|5396|0
1646918510000|2022-03-10 13:21:50|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|0
1646918530000|2022-03-10 13:22:10|5396.16|5396.16|5397.94|5397.94|5397.94|5397.94|5396.16|5396.16|0
1646918570000|2022-03-10 13:22:50|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1646918580000|2022-03-10 13:23:00|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|0
1646918590000|2022-03-10 13:23:10|5402.47|5402.47|5403.36|5403.36|5403.36|5403.36|5402.47|5402.47|0
1646918600000|2022-03-10 13:23:20|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|0
1646918610000|2022-03-10 13:23:30|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|0
1646918710000|2022-03-10 13:25:10|5406.02|5406.02|5408.69|5408.69|5409.58|5409.58|5406.02|5406.02|0
1646918720000|2022-03-10 13:25:20|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1646918760000|2022-03-10 13:26:00|5408.69|5408.69|5407.8|5407.8|5408.69|5408.69|5407.8|5407.8|0
1646918780000|2022-03-10 13:26:20|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|0
1646918790000|2022-03-10 13:26:30|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1646918820000|2022-03-10 13:27:00|5404.89|5404.89|5407.32|5407.32|5407.32|5407.32|5404.25|5404.25|0
1646918830000|2022-03-10 13:27:10|5407.97|5407.97|5406.67|5406.67|5407.97|5407.97|5406.35|5406.35|0
1646918840000|2022-03-10 13:27:20|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|0
1646918850000|2022-03-10 13:27:30|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|0
1646918870000|2022-03-10 13:27:50|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|0
1646918880000|2022-03-10 13:28:00|5414.27|5414.27|5414.92|5414.92|5414.92|5414.92|5414.27|5414.27|0
1646918920000|2022-03-10 13:28:40|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|0
1646918930000|2022-03-10 13:28:50|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|0
1646918990000|2022-03-10 13:29:50|5414.27|5414.27|5409.91|5409.91|5414.27|5414.27|5409.91|5409.91|0
1646919010000|2022-03-10 13:30:10|5411.68|5411.68|5417.02|5417.02|5417.02|5417.02|5411.68|5411.68|0
1646919020000|2022-03-10 13:30:20|5415.24|5415.24|5413.46|5413.46|5415.24|5415.24|5413.46|5413.46|0
1646919030000|2022-03-10 13:30:30|5411.68|5411.68|5409.91|5409.91|5411.68|5411.68|5409.91|5409.91|0
1646919040000|2022-03-10 13:30:40|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1646919050000|2022-03-10 13:30:50|5413.46|5413.46|5411.68|5411.68|5413.46|5413.46|5411.68|5411.68|0
1646919060000|2022-03-10 13:31:00|5409.91|5409.91|5408.13|5408.13|5409.91|5409.91|5408.13|5408.13|0
1646919100000|2022-03-10 13:31:40|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1646919110000|2022-03-10 13:31:50|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1646919150000|2022-03-10 13:32:30|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|0
1646919170000|2022-03-10 13:32:50|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|0
1646919220000|2022-03-10 13:33:40|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1646919230000|2022-03-10 13:33:50|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1646919240000|2022-03-10 13:34:00|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1646919330000|2022-03-10 13:35:30|5409.91|5409.91|5409.91|5409.91|5413.46|5413.46|5409.91|5409.91|0
1646919350000|2022-03-10 13:35:50|5408.13|5408.13|5406.35|5406.35|5408.13|5408.13|5406.35|5406.35|0
1646919390000|2022-03-10 13:36:30|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1646919460000|2022-03-10 13:37:40|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1646919530000|2022-03-10 13:38:50|5408.13|5408.13|5416.54|5416.54|5416.54|5416.54|5408.13|5408.13|0
1646919540000|2022-03-10 13:39:00|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1646919560000|2022-03-10 13:39:20|5417.02|5417.02|5416.38|5416.38|5417.02|5417.02|5416.38|5416.38|0
1646919570000|2022-03-10 13:39:30|5412.82|5412.82|5411.04|5411.04|5412.82|5412.82|5411.04|5411.04|0
1646919630000|2022-03-10 13:40:30|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|0
1646919640000|2022-03-10 13:40:40|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|0
1646919680000|2022-03-10 13:41:20|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|0
1646919700000|2022-03-10 13:41:40|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|0
1646919720000|2022-03-10 13:42:00|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|0
1646919750000|2022-03-10 13:42:30|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|0
1646919770000|2022-03-10 13:42:50|5408.94|5408.94|5407.16|5407.16|5408.94|5408.94|5407.16|5407.16|0
1646919830000|2022-03-10 13:43:50|5401.82|5401.82|5401.5|5401.5|5401.82|5401.82|5401.5|5401.5|0
1646919870000|2022-03-10 13:44:30|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1646919880000|2022-03-10 13:44:40|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|0
1646919910000|2022-03-10 13:45:10|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1646919920000|2022-03-10 13:45:20|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|0
1646919950000|2022-03-10 13:45:50|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1646920020000|2022-03-10 13:47:00|5401.5|5401.5|5399.88|5399.88|5401.5|5401.5|5399.72|5399.72|0
1646920030000|2022-03-10 13:47:10|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1646920040000|2022-03-10 13:47:20|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1646920120000|2022-03-10 13:48:40|5402.95|5402.95|5402.15|5402.15|5404.57|5404.57|5402.15|5402.15|0
1646920160000|2022-03-10 13:49:20|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|0
1646920170000|2022-03-10 13:49:30|5403.12|5403.12|5402.96|5402.96|5403.44|5403.44|5401.66|5401.66|0
1646920180000|2022-03-10 13:49:40|5402.31|5402.31|5401.66|5401.66|5402.31|5402.31|5401.66|5401.66|0
1646920190000|2022-03-10 13:49:50|5401.99|5401.99|5402.31|5402.31|5402.31|5402.31|5401.99|5401.99|0
1646920210000|2022-03-10 13:50:10|5403.28|5403.28|5402.31|5402.31|5403.28|5403.28|5402.31|5402.31|0
1646920260000|2022-03-10 13:51:00|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|0
1646920300000|2022-03-10 13:51:40|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1646920340000|2022-03-10 13:52:20|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|5404.09|0
1646920380000|2022-03-10 13:53:00|5404.41|5404.41|5405.06|5405.06|5405.06|5405.06|5404.41|5404.41|0
1646920390000|2022-03-10 13:53:10|5403.77|5403.77|5404.41|5404.41|5404.41|5404.41|5403.77|5403.77|0
1646920400000|2022-03-10 13:53:20|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1646920440000|2022-03-10 13:54:00|5404.41|5404.41|5402.63|5402.63|5404.41|5404.41|5402.63|5402.63|0
1646920460000|2022-03-10 13:54:20|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|5401.99|0
1646920600000|2022-03-10 13:56:40|5400.21|5400.21|5398.43|5398.43|5400.21|5400.21|5398.43|5398.43|0
1646920650000|2022-03-10 13:57:30|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|0
1646920670000|2022-03-10 13:57:50|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1646920710000|2022-03-10 13:58:30|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|0
1646920760000|2022-03-10 13:59:20|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|0
1646920810000|2022-03-10 14:00:10|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1646920820000|2022-03-10 14:00:20|5392.45|5392.45|5396.65|5396.65|5396.65|5396.65|5392.45|5392.45|0
1646920830000|2022-03-10 14:00:30|5398.43|5398.43|5400.21|5400.21|5400.21|5400.21|5398.43|5398.43|0
1646920960000|2022-03-10 14:02:40|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|0
1646921010000|2022-03-10 14:03:30|5396|5396|5394.22|5394.22|5396|5396|5394.22|5394.22|0
1646921020000|2022-03-10 14:03:40|5396|5396|5394.22|5394.22|5396|5396|5394.22|5394.22|0
1646921030000|2022-03-10 14:03:50|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|0
1646921050000|2022-03-10 14:04:10|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1646921090000|2022-03-10 14:04:50|5390.02|5390.02|5391.8|5391.8|5391.8|5391.8|5390.02|5390.02|0
1646921110000|2022-03-10 14:05:10|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1646921120000|2022-03-10 14:05:20|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|5393.58|0
1646921190000|2022-03-10 14:06:30|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1646921200000|2022-03-10 14:06:40|5388.24|5388.24|5388.24|5388.24|5388.24|5388.24|5388.24|5388.24|0
1646921210000|2022-03-10 14:06:50|5386.46|5386.46|5384.68|5384.68|5386.46|5386.46|5384.68|5384.68|0
1646921220000|2022-03-10 14:07:00|5384.36|5384.36|5383.71|5383.71|5384.36|5384.36|5383.71|5383.71|0
1646921300000|2022-03-10 14:08:20|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|0
1646921340000|2022-03-10 14:09:00|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1646921400000|2022-03-10 14:10:00|5381.93|5381.93|5379.67|5379.67|5381.93|5381.93|5379.67|5379.67|0
1646921410000|2022-03-10 14:10:10|5379.02|5379.02|5378.05|5378.05|5379.02|5379.02|5378.05|5378.05|0
1646921470000|2022-03-10 14:11:10|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1646921530000|2022-03-10 14:12:10|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1646921540000|2022-03-10 14:12:20|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1646921560000|2022-03-10 14:12:40|5382.74|5382.74|5384.52|5384.52|5384.52|5384.52|5382.74|5382.74|0
1646921580000|2022-03-10 14:13:00|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|0
1646921620000|2022-03-10 14:13:40|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|0
1646921640000|2022-03-10 14:14:00|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|0
1646921660000|2022-03-10 14:14:20|5385|5385|5386.78|5386.78|5386.78|5386.78|5385|5385|0
1646921700000|2022-03-10 14:15:00|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|0
1646921730000|2022-03-10 14:15:30|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1646921750000|2022-03-10 14:15:50|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|0
1646921810000|2022-03-10 14:16:50|5393.73|5393.73|5394.7|5394.7|5394.7|5394.7|5393.73|5393.73|0
1646921860000|2022-03-10 14:17:40|5395.03|5395.03|5396.81|5396.81|5396.81|5396.81|5395.03|5395.03|0
1646921890000|2022-03-10 14:18:10|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|0
1646921920000|2022-03-10 14:18:40|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|0
1646921930000|2022-03-10 14:18:50|5402.47|5402.47|5402.79|5402.79|5402.79|5402.79|5402.47|5402.47|0
1646921960000|2022-03-10 14:19:20|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646921970000|2022-03-10 14:19:30|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1646921980000|2022-03-10 14:19:40|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1646922130000|2022-03-10 14:22:10|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1646922310000|2022-03-10 14:25:10|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1646922360000|2022-03-10 14:26:00|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1646922370000|2022-03-10 14:26:10|5407.16|5407.16|5410.71|5410.71|5410.71|5410.71|5407.16|5407.16|0
1646922480000|2022-03-10 14:28:00|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1646922490000|2022-03-10 14:28:10|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|5411.36|0
1646922530000|2022-03-10 14:28:50|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|0
1646922590000|2022-03-10 14:29:50|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|0
1646922600000|2022-03-10 14:30:00|5411.04|5411.04|5411.04|5411.04|5412.82|5412.82|5411.04|5411.04|0
1646922610000|2022-03-10 14:30:10|5412.82|5412.82|5413.14|5413.14|5413.46|5413.46|5412.82|5412.82|0
1646922620000|2022-03-10 14:30:20|5414.92|5414.92|5416.7|5416.7|5416.7|5416.7|5414.92|5414.92|0
1646922630000|2022-03-10 14:30:30|5418.48|5418.48|5422.03|5422.03|5423.81|5423.81|5418.48|5418.48|0
1646922640000|2022-03-10 14:30:40|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1646922650000|2022-03-10 14:30:50|5420.58|5420.58|5427.69|5427.69|5433.03|5433.03|5420.58|5420.58|0
1646922660000|2022-03-10 14:31:00|5425.91|5425.91|5422.36|5422.36|5425.91|5425.91|5422.36|5422.36|0
1646922670000|2022-03-10 14:31:10|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1646922680000|2022-03-10 14:31:20|5419.93|5419.93|5418.15|5418.15|5419.93|5419.93|5418.15|5418.15|0
1646922690000|2022-03-10 14:31:30|5416.37|5416.37|5418.15|5418.15|5418.15|5418.15|5416.37|5416.37|0
1646922700000|2022-03-10 14:31:40|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|0
1646922720000|2022-03-10 14:32:00|5414.59|5414.59|5411.04|5411.04|5414.59|5414.59|5411.04|5411.04|0
1646922770000|2022-03-10 14:32:50|5414.59|5414.59|5414.59|5414.59|5416.37|5416.37|5414.59|5414.59|0
1646922780000|2022-03-10 14:33:00|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|5412.82|0
1646922790000|2022-03-10 14:33:10|5414.59|5414.59|5414.27|5414.27|5414.59|5414.59|5414.27|5414.27|0
1646922800000|2022-03-10 14:33:20|5416.05|5416.05|5413.62|5413.62|5416.05|5416.05|5413.62|5413.62|0
1646922820000|2022-03-10 14:33:40|5413.3|5413.3|5412.98|5412.98|5413.3|5413.3|5412.98|5412.98|0
1646922840000|2022-03-10 14:34:00|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|0
1646922850000|2022-03-10 14:34:10|5413.3|5413.3|5416.05|5416.05|5416.05|5416.05|5413.3|5413.3|0
1646922860000|2022-03-10 14:34:20|5417.83|5417.83|5419.61|5419.61|5419.61|5419.61|5417.83|5417.83|0
1646922910000|2022-03-10 14:35:10|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|0
1646922920000|2022-03-10 14:35:20|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|0
1646922930000|2022-03-10 14:35:30|5417.34|5417.34|5416.7|5416.7|5417.34|5417.34|5416.7|5416.7|0
1646922940000|2022-03-10 14:35:40|5420.25|5420.25|5422.03|5422.03|5422.03|5422.03|5420.25|5420.25|0
1646922950000|2022-03-10 14:35:50|5423.81|5423.81|5422.03|5422.03|5423.81|5423.81|5422.03|5422.03|0
1646922960000|2022-03-10 14:36:00|5420.25|5420.25|5422.03|5422.03|5422.03|5422.03|5420.25|5420.25|0
1646922980000|2022-03-10 14:36:20|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|0
1646922990000|2022-03-10 14:36:30|5421.23|5421.23|5421.55|5421.55|5421.55|5421.55|5421.23|5421.23|0
1646923000000|2022-03-10 14:36:40|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|0
1646923010000|2022-03-10 14:36:50|5423.65|5423.65|5421.55|5421.55|5423.98|5423.98|5421.55|5421.55|0
1646923020000|2022-03-10 14:37:00|5423.33|5423.33|5419.77|5419.77|5423.33|5423.33|5419.77|5419.77|0
1646923040000|2022-03-10 14:37:20|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1646923050000|2022-03-10 14:37:30|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5421.55|5421.55|0
1646923100000|2022-03-10 14:38:20|5419.77|5419.77|5417.34|5417.34|5419.77|5419.77|5417.34|5417.34|0
1646923140000|2022-03-10 14:39:00|5415.57|5415.57|5413.79|5413.79|5415.57|5415.57|5413.79|5413.79|0
1646923160000|2022-03-10 14:39:20|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1646923180000|2022-03-10 14:39:40|5413.79|5413.79|5404.89|5404.89|5413.79|5413.79|5404.89|5404.89|0
1646923190000|2022-03-10 14:39:50|5403.11|5403.11|5412.01|5412.01|5412.01|5412.01|5403.11|5403.11|0
1646923200000|2022-03-10 14:40:00|5413.79|5413.79|5415.57|5415.57|5415.57|5415.57|5413.79|5413.79|0
1646923210000|2022-03-10 14:40:10|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|0
1646923220000|2022-03-10 14:40:20|5419.12|5419.12|5420.9|5420.9|5420.9|5420.9|5419.12|5419.12|0
1646923230000|2022-03-10 14:40:30|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|5422.68|0
1646923240000|2022-03-10 14:40:40|5426.24|5426.24|5424.46|5424.46|5426.24|5426.24|5424.46|5424.46|0
1646923250000|2022-03-10 14:40:50|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1646923260000|2022-03-10 14:41:00|5426.89|5426.89|5425.43|5425.43|5427.21|5427.21|5425.43|5425.43|0
1646923270000|2022-03-10 14:41:10|5421.87|5421.87|5420.09|5420.09|5421.87|5421.87|5420.09|5420.09|0
1646923280000|2022-03-10 14:41:20|5416.54|5416.54|5414.76|5414.76|5416.54|5416.54|5414.76|5414.76|0
1646923330000|2022-03-10 14:42:10|5416.54|5416.54|5415.73|5415.73|5416.54|5416.54|5414.76|5414.76|0
1646923340000|2022-03-10 14:42:20|5417.51|5417.51|5412.17|5412.17|5417.51|5417.51|5412.17|5412.17|0
1646923350000|2022-03-10 14:42:30|5415.73|5415.73|5417.51|5417.51|5419.29|5419.29|5415.73|5415.73|0
1646923360000|2022-03-10 14:42:40|5419.45|5419.45|5420.1|5420.1|5420.1|5420.1|5419.45|5419.45|0
1646923370000|2022-03-10 14:42:50|5423.66|5423.66|5420.1|5420.1|5423.66|5423.66|5420.1|5420.1|0
1646923390000|2022-03-10 14:43:10|5419.13|5419.13|5417.83|5417.83|5419.13|5419.13|5417.83|5417.83|0
1646923400000|2022-03-10 14:43:20|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|0
1646923420000|2022-03-10 14:43:40|5415.73|5415.73|5418.8|5418.8|5418.8|5418.8|5415.73|5415.73|0
1646923440000|2022-03-10 14:44:00|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|0
1646923460000|2022-03-10 14:44:20|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|0
1646923470000|2022-03-10 14:44:30|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|0
1646923480000|2022-03-10 14:44:40|5418.32|5418.32|5420.26|5420.26|5420.26|5420.26|5418.32|5418.32|0
1646923490000|2022-03-10 14:44:50|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|0
1646923500000|2022-03-10 14:45:00|5420.26|5420.26|5418|5418|5420.26|5420.26|5418|5418|0
1646923510000|2022-03-10 14:45:10|5418.97|5418.97|5419.29|5419.29|5419.29|5419.29|5418.97|5418.97|0
1646923520000|2022-03-10 14:45:20|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|0
1646923530000|2022-03-10 14:45:30|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|5419.29|5419.29|0
1646923540000|2022-03-10 14:45:40|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|0
1646923550000|2022-03-10 14:45:50|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|0
1646923580000|2022-03-10 14:46:20|5423.98|5423.98|5423.33|5423.33|5423.98|5423.98|5423.33|5423.33|0
1646923600000|2022-03-10 14:46:40|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1646923610000|2022-03-10 14:46:50|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|0
1646923670000|2022-03-10 14:47:50|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|0
1646923720000|2022-03-10 14:48:40|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|0
1646923740000|2022-03-10 14:49:00|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|0
1646923780000|2022-03-10 14:49:40|5431.42|5431.42|5431.74|5431.74|5431.74|5431.74|5431.42|5431.42|0
1646923790000|2022-03-10 14:49:50|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|0
1646923800000|2022-03-10 14:50:00|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|5435.3|0
1646923820000|2022-03-10 14:50:20|5433.52|5433.52|5428.18|5428.18|5433.52|5433.52|5428.18|5428.18|0
1646923830000|2022-03-10 14:50:30|5426.41|5426.41|5428.18|5428.18|5428.18|5428.18|5426.41|5426.41|0
1646923840000|2022-03-10 14:50:40|5426.41|5426.41|5421.39|5421.39|5426.41|5426.41|5421.07|5421.07|0
1646923850000|2022-03-10 14:50:50|5424.95|5424.95|5428.51|5428.51|5428.51|5428.51|5424.95|5424.95|0
1646923870000|2022-03-10 14:51:10|5426.73|5426.73|5426.73|5426.73|5426.73|5426.73|5426.73|5426.73|0
1646923880000|2022-03-10 14:51:20|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|5428.67|0
1646923900000|2022-03-10 14:51:40|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1646923920000|2022-03-10 14:52:00|5423.33|5423.33|5422.36|5422.36|5423.33|5423.33|5422.36|5422.36|0
1646923930000|2022-03-10 14:52:10|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|0
1646923940000|2022-03-10 14:52:20|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|0
1646923950000|2022-03-10 14:52:30|5425.6|5425.6|5425.92|5425.92|5425.92|5425.92|5425.6|5425.6|0
1646923970000|2022-03-10 14:52:50|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|0
1646923980000|2022-03-10 14:53:00|5429.48|5429.48|5431.26|5431.26|5431.26|5431.26|5429.48|5429.48|0
1646923990000|2022-03-10 14:53:10|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1646924010000|2022-03-10 14:53:30|5433.04|5433.04|5433.04|5433.04|5433.04|5433.04|5431.26|5431.26|0
1646924020000|2022-03-10 14:53:40|5431.26|5431.26|5425.6|5425.6|5431.26|5431.26|5425.6|5425.6|0
1646924030000|2022-03-10 14:53:50|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|5424.95|0
1646924050000|2022-03-10 14:54:10|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1646924080000|2022-03-10 14:54:40|5427.7|5427.7|5429.48|5429.48|5429.48|5429.48|5427.7|5427.7|0
1646924090000|2022-03-10 14:54:50|5429.15|5429.15|5431.26|5431.26|5431.26|5431.26|5429.15|5429.15|0
1646924100000|2022-03-10 14:55:00|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5427.7|5427.7|0
1646924110000|2022-03-10 14:55:10|5431.26|5431.26|5433.04|5433.04|5434.81|5434.81|5431.26|5431.26|0
1646924120000|2022-03-10 14:55:20|5436.59|5436.59|5436.59|5436.59|5438.37|5438.37|5434.81|5434.81|0
1646924130000|2022-03-10 14:55:30|5437.24|5437.24|5439.02|5439.02|5439.02|5439.02|5437.24|5437.24|0
1646924150000|2022-03-10 14:55:50|5439.99|5439.99|5441.45|5441.45|5441.45|5441.45|5439.67|5439.67|0
1646924160000|2022-03-10 14:56:00|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|0
1646924170000|2022-03-10 14:56:10|5441.45|5441.45|5436.11|5436.11|5441.45|5441.45|5436.11|5436.11|0
1646924180000|2022-03-10 14:56:20|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|0
1646924190000|2022-03-10 14:56:30|5442.74|5442.74|5439.51|5439.51|5442.74|5442.74|5439.18|5439.18|0
1646924200000|2022-03-10 14:56:40|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1646924210000|2022-03-10 14:56:50|5441.29|5441.29|5441.61|5441.61|5441.61|5441.61|5441.29|5441.29|0
1646924220000|2022-03-10 14:57:00|5439.18|5439.18|5437.4|5437.4|5439.18|5439.18|5437.4|5437.4|0
1646924230000|2022-03-10 14:57:10|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|0
1646924240000|2022-03-10 14:57:20|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|0
1646924270000|2022-03-10 14:57:50|5437.4|5437.4|5440.8|5440.8|5440.8|5440.8|5435.63|5435.63|0
1646924280000|2022-03-10 14:58:00|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|5442.58|0
1646924290000|2022-03-10 14:58:10|5444.36|5444.36|5446.46|5446.46|5448.24|5448.24|5444.36|5444.36|0
1646924320000|2022-03-10 14:58:40|5450.02|5450.02|5446.46|5446.46|5450.02|5450.02|5444.68|5444.68|0
1646924330000|2022-03-10 14:58:50|5444.68|5444.68|5448.24|5448.24|5448.24|5448.24|5441.13|5441.13|0
1646924360000|2022-03-10 14:59:20|5446.46|5446.46|5444.68|5444.68|5446.46|5446.46|5444.68|5444.68|0
1646924370000|2022-03-10 14:59:30|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|0
1646924380000|2022-03-10 14:59:40|5441.61|5441.61|5442.9|5442.9|5442.9|5442.9|5441.29|5441.29|0
1646924390000|2022-03-10 14:59:50|5444.68|5444.68|5444.68|5444.68|5444.68|5444.68|5444.68|5444.68|0
1646924410000|2022-03-10 15:00:10|5442.9|5442.9|5441.13|5441.13|5442.9|5442.9|5441.13|5441.13|0
1646924420000|2022-03-10 15:00:20|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|0
1646924430000|2022-03-10 15:00:30|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1646924440000|2022-03-10 15:00:40|5435.47|5435.47|5433.69|5433.69|5435.47|5435.47|5433.69|5433.69|0
1646924450000|2022-03-10 15:00:50|5430.13|5430.13|5428.83|5428.83|5430.13|5430.13|5428.83|5428.83|0
1646924460000|2022-03-10 15:01:00|5427.06|5427.06|5425.28|5425.28|5427.06|5427.06|5425.28|5425.28|0
1646924470000|2022-03-10 15:01:10|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|0
1646924480000|2022-03-10 15:01:20|5430.61|5430.61|5432.39|5432.39|5432.39|5432.39|5430.61|5430.61|0
1646924490000|2022-03-10 15:01:30|5435.95|5435.95|5434.17|5434.17|5435.95|5435.95|5434.17|5434.17|0
1646924500000|2022-03-10 15:01:40|5432.39|5432.39|5430.61|5430.61|5432.39|5432.39|5430.61|5430.61|0
1646924510000|2022-03-10 15:01:50|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|0
1646924530000|2022-03-10 15:02:10|5427.86|5427.86|5423.33|5423.33|5427.86|5427.86|5423.33|5423.33|0
1646924540000|2022-03-10 15:02:20|5421.56|5421.56|5420.58|5420.58|5421.56|5421.56|5420.58|5420.58|0
1646924550000|2022-03-10 15:02:30|5424.14|5424.14|5429.32|5429.32|5429.32|5429.32|5424.14|5424.14|0
1646924560000|2022-03-10 15:02:40|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|0
1646924570000|2022-03-10 15:02:50|5432.88|5432.88|5435.63|5435.63|5435.63|5435.63|5432.88|5432.88|0
1646924580000|2022-03-10 15:03:00|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1646924590000|2022-03-10 15:03:10|5432.55|5432.55|5434.33|5434.33|5434.33|5434.33|5430.77|5430.77|0
1646924600000|2022-03-10 15:03:20|5430.77|5430.77|5431.9|5431.9|5431.9|5431.9|5430.13|5430.13|0
1646924610000|2022-03-10 15:03:30|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|0
1646924620000|2022-03-10 15:03:40|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|0
1646924640000|2022-03-10 15:04:00|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|0
1646924650000|2022-03-10 15:04:10|5428.67|5428.67|5432.23|5432.23|5434.01|5434.01|5428.67|5428.67|0
1646924660000|2022-03-10 15:04:20|5430.45|5430.45|5434.01|5434.01|5434.01|5434.01|5430.45|5430.45|0
1646924670000|2022-03-10 15:04:30|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|5435.79|0
1646924690000|2022-03-10 15:04:50|5433.68|5433.68|5430.13|5430.13|5433.68|5433.68|5430.13|5430.13|0
1646924700000|2022-03-10 15:05:00|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|0
1646924710000|2022-03-10 15:05:10|5430.13|5430.13|5430.13|5430.13|5430.13|5430.13|5426.57|5426.57|0
1646924720000|2022-03-10 15:05:20|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|5431.9|0
1646924740000|2022-03-10 15:05:40|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|0
1646924750000|2022-03-10 15:05:50|5427.38|5427.38|5427.7|5427.7|5427.7|5427.7|5427.38|5427.38|0
1646924760000|2022-03-10 15:06:00|5433.04|5433.04|5434.81|5434.81|5436.59|5436.59|5433.04|5433.04|0
1646924770000|2022-03-10 15:06:10|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|0
1646924780000|2022-03-10 15:06:20|5434.81|5434.81|5434.49|5434.49|5435.14|5435.14|5434.49|5434.49|0
1646924790000|2022-03-10 15:06:30|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|0
1646924800000|2022-03-10 15:06:40|5434.49|5434.49|5434.49|5434.49|5434.49|5434.49|5432.71|5432.71|0
1646924810000|2022-03-10 15:06:50|5432.71|5432.71|5430.93|5430.93|5432.71|5432.71|5430.93|5430.93|0
1646924820000|2022-03-10 15:07:00|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|0
1646924840000|2022-03-10 15:07:20|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|0
1646924850000|2022-03-10 15:07:30|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|0
1646924860000|2022-03-10 15:07:40|5430.45|5430.45|5431.9|5431.9|5431.9|5431.9|5430.45|5430.45|0
1646924880000|2022-03-10 15:08:00|5432.55|5432.55|5432.88|5432.88|5432.88|5432.88|5432.55|5432.55|0
1646924890000|2022-03-10 15:08:10|5434.65|5434.65|5436.43|5436.43|5436.43|5436.43|5434.65|5434.65|0
1646924900000|2022-03-10 15:08:20|5436.11|5436.11|5436.43|5436.43|5436.43|5436.43|5436.11|5436.11|0
1646924910000|2022-03-10 15:08:30|5437.08|5437.08|5433.85|5433.85|5437.08|5437.08|5433.52|5433.52|0
1646924920000|2022-03-10 15:08:40|5435.63|5435.63|5437.4|5437.4|5437.4|5437.4|5435.63|5435.63|0
1646924930000|2022-03-10 15:08:50|5439.18|5439.18|5433.85|5433.85|5439.18|5439.18|5433.85|5433.85|0
1646924940000|2022-03-10 15:09:00|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|0
1646924950000|2022-03-10 15:09:10|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|0
1646924960000|2022-03-10 15:09:20|5434.98|5434.98|5433.2|5433.2|5434.98|5434.98|5433.2|5433.2|0
1646924970000|2022-03-10 15:09:30|5434.98|5434.98|5434.98|5434.98|5434.98|5434.98|5434.98|5434.98|0
1646924980000|2022-03-10 15:09:40|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|5436.76|0
1646924990000|2022-03-10 15:09:50|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|0
1646925000000|2022-03-10 15:10:00|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|0
1646925010000|2022-03-10 15:10:10|5443.87|5443.87|5444.2|5444.2|5444.2|5444.2|5443.87|5443.87|0
1646925090000|2022-03-10 15:11:30|5437.08|5437.08|5435.46|5435.46|5439.34|5439.34|5435.46|5435.46|0
1646925130000|2022-03-10 15:12:10|5439.02|5439.02|5442.42|5442.42|5442.42|5442.42|5439.02|5439.02|0
1646925150000|2022-03-10 15:12:30|5442.74|5442.74|5446.62|5446.62|5446.62|5446.62|5442.74|5442.74|0
1646925160000|2022-03-10 15:12:40|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|5444.84|0
1646925170000|2022-03-10 15:12:50|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1646925180000|2022-03-10 15:13:00|5441.29|5441.29|5443.06|5443.06|5443.06|5443.06|5441.29|5441.29|0
1646925190000|2022-03-10 15:13:10|5443.39|5443.39|5444.04|5444.04|5444.04|5444.04|5443.39|5443.39|0
1646925200000|2022-03-10 15:13:20|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|5442.26|0
1646925210000|2022-03-10 15:13:30|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|0
1646925220000|2022-03-10 15:13:40|5441.45|5441.45|5439.67|5439.67|5441.45|5441.45|5439.67|5439.67|0
1646925230000|2022-03-10 15:13:50|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|0
1646925240000|2022-03-10 15:14:00|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|5443.23|0
1646925260000|2022-03-10 15:14:20|5445.01|5445.01|5447.76|5447.76|5447.76|5447.76|5445.01|5445.01|0
1646925290000|2022-03-10 15:14:50|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|5447.76|5447.76|0
1646925300000|2022-03-10 15:15:00|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|0
1646925310000|2022-03-10 15:15:10|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|0
1646925320000|2022-03-10 15:15:20|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|0
1646925340000|2022-03-10 15:15:40|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|0
1646925370000|2022-03-10 15:16:10|5450.83|5450.83|5449.05|5449.05|5450.83|5450.83|5449.05|5449.05|0
1646925400000|2022-03-10 15:16:40|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|0
1646925410000|2022-03-10 15:16:50|5451.15|5451.15|5451.15|5451.15|5454.71|5454.71|5451.15|5451.15|0
1646925420000|2022-03-10 15:17:00|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1646925430000|2022-03-10 15:17:10|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1646925440000|2022-03-10 15:17:20|5454.23|5454.23|5450.67|5450.67|5454.23|5454.23|5450.02|5450.02|0
1646925450000|2022-03-10 15:17:30|5448.89|5448.89|5448.57|5448.57|5448.89|5448.89|5448.57|5448.57|0
1646925460000|2022-03-10 15:17:40|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|0
1646925470000|2022-03-10 15:17:50|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5449.21|5449.21|0
1646925480000|2022-03-10 15:18:00|5451.96|5451.96|5454.07|5454.07|5454.07|5454.07|5451.96|5451.96|0
1646925490000|2022-03-10 15:18:10|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1646925500000|2022-03-10 15:18:20|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|0
1646925510000|2022-03-10 15:18:30|5452.61|5452.61|5452.61|5452.61|5452.94|5452.94|5452.61|5452.61|0
1646925520000|2022-03-10 15:18:40|5450.83|5450.83|5449.05|5449.05|5450.83|5450.83|5449.05|5449.05|0
1646925530000|2022-03-10 15:18:50|5447.28|5447.28|5449.05|5449.05|5449.05|5449.05|5447.28|5447.28|0
1646925540000|2022-03-10 15:19:00|5448.41|5448.41|5448.73|5448.73|5448.73|5448.73|5448.41|5448.41|0
1646925550000|2022-03-10 15:19:10|5447.76|5447.76|5446.14|5446.14|5447.76|5447.76|5446.14|5446.14|0
1646925560000|2022-03-10 15:19:20|5447.92|5447.92|5448.24|5448.24|5450.02|5450.02|5447.92|5447.92|0
1646925590000|2022-03-10 15:19:50|5448.57|5448.57|5448.89|5448.89|5448.89|5448.89|5448.57|5448.57|0
1646925620000|2022-03-10 15:20:20|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|0
1646925640000|2022-03-10 15:20:40|5445.01|5445.01|5444.68|5444.68|5445.01|5445.01|5444.68|5444.68|0
1646925660000|2022-03-10 15:21:00|5445.33|5445.33|5441.13|5441.13|5445.33|5445.33|5441.13|5441.13|0
1646925670000|2022-03-10 15:21:10|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1646925690000|2022-03-10 15:21:30|5440.15|5440.15|5437.4|5437.4|5440.15|5440.15|5435.79|5435.79|0
1646925700000|2022-03-10 15:21:40|5437.73|5437.73|5439.51|5439.51|5439.51|5439.51|5437.73|5437.73|0
1646925710000|2022-03-10 15:21:50|5440.15|5440.15|5441.93|5441.93|5441.93|5441.93|5440.15|5440.15|0
1646925740000|2022-03-10 15:22:20|5442.58|5442.58|5441.29|5441.29|5442.58|5442.58|5441.29|5441.29|0
1646925760000|2022-03-10 15:22:40|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1646925780000|2022-03-10 15:23:00|5441.29|5441.29|5439.67|5439.67|5441.29|5441.29|5439.67|5439.67|0
1646925800000|2022-03-10 15:23:20|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|0
1646925810000|2022-03-10 15:23:30|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1646925830000|2022-03-10 15:23:50|5434.33|5434.33|5432.55|5432.55|5434.33|5434.33|5432.55|5432.55|0
1646925840000|2022-03-10 15:24:00|5430.77|5430.77|5428.99|5428.99|5430.77|5430.77|5428.99|5428.99|0
1646925860000|2022-03-10 15:24:20|5426.41|5426.41|5424.79|5424.79|5426.41|5426.41|5424.79|5424.79|0
1646925870000|2022-03-10 15:24:30|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|0
1646925880000|2022-03-10 15:24:40|5423.66|5423.66|5423.66|5423.66|5423.98|5423.98|5423.66|5423.66|0
1646925890000|2022-03-10 15:24:50|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|0
1646925900000|2022-03-10 15:25:00|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|0
1646925920000|2022-03-10 15:25:20|5429.15|5429.15|5430.93|5430.93|5430.93|5430.93|5429.15|5429.15|0
1646925940000|2022-03-10 15:25:40|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|5432.71|0
1646925950000|2022-03-10 15:25:50|5434.49|5434.49|5435.46|5435.46|5435.46|5435.46|5434.49|5434.49|0
1646925980000|2022-03-10 15:26:20|5433.68|5433.68|5430.93|5430.93|5433.68|5433.68|5430.93|5430.93|0
1646925990000|2022-03-10 15:26:30|5430.61|5430.61|5428.51|5428.51|5430.61|5430.61|5428.51|5428.51|0
1646926030000|2022-03-10 15:27:10|5426.89|5426.89|5425.11|5425.11|5426.89|5426.89|5425.11|5425.11|0
1646926050000|2022-03-10 15:27:30|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|0
1646926080000|2022-03-10 15:28:00|5423.01|5423.01|5424.79|5424.79|5424.79|5424.79|5423.01|5423.01|0
1646926090000|2022-03-10 15:28:10|5426.57|5426.57|5428.34|5428.34|5428.34|5428.34|5426.57|5426.57|0
1646926110000|2022-03-10 15:28:30|5430.12|5430.12|5430.45|5430.45|5430.45|5430.45|5430.12|5430.12|0
1646926130000|2022-03-10 15:28:50|5426.89|5426.89|5421.55|5421.55|5426.89|5426.89|5421.55|5421.55|0
1646926180000|2022-03-10 15:29:40|5418|5418|5418|5418|5418|5418|5418|5418|0
1646926190000|2022-03-10 15:29:50|5417.02|5417.02|5411.69|5411.69|5417.02|5417.02|5411.69|5411.69|0
1646926200000|2022-03-10 15:30:00|5415.25|5415.25|5419.13|5419.13|5420.91|5420.91|5415.25|5415.25|0
1646926210000|2022-03-10 15:30:10|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|0
1646926230000|2022-03-10 15:30:30|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1646926260000|2022-03-10 15:31:00|5423.33|5423.33|5421.55|5421.55|5423.33|5423.33|5421.55|5421.55|0
1646926330000|2022-03-10 15:32:10|5423.33|5423.33|5422.04|5422.04|5423.33|5423.33|5422.04|5422.04|0
1646926340000|2022-03-10 15:32:20|5422.68|5422.68|5424.46|5424.46|5424.46|5424.46|5422.68|5422.68|0
1646926350000|2022-03-10 15:32:30|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1646926390000|2022-03-10 15:33:10|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|0
1646926400000|2022-03-10 15:33:20|5423.01|5423.01|5415.89|5415.89|5423.01|5423.01|5415.89|5415.89|0
1646926410000|2022-03-10 15:33:30|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|0
1646926430000|2022-03-10 15:33:50|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|0
1646926440000|2022-03-10 15:34:00|5414.11|5414.11|5415.25|5415.25|5415.25|5415.25|5412.82|5412.82|0
1646926460000|2022-03-10 15:34:20|5415.57|5415.57|5417.35|5417.35|5417.35|5417.35|5415.57|5415.57|0
1646926470000|2022-03-10 15:34:30|5418|5418|5418|5418|5418|5418|5418|5418|0
1646926490000|2022-03-10 15:34:50|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1646926500000|2022-03-10 15:35:00|5416.54|5416.54|5412.98|5412.98|5416.54|5416.54|5412.98|5412.98|0
1646926510000|2022-03-10 15:35:10|5412.34|5412.34|5414.11|5414.11|5414.11|5414.11|5412.34|5412.34|0
1646926520000|2022-03-10 15:35:20|5413.47|5413.47|5417.02|5417.02|5417.02|5417.02|5413.47|5413.47|0
1646926550000|2022-03-10 15:35:50|5418.8|5418.8|5409.91|5409.91|5418.8|5418.8|5409.91|5409.91|0
1646926570000|2022-03-10 15:36:10|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646926580000|2022-03-10 15:36:20|5415.25|5415.25|5413.47|5413.47|5415.25|5415.25|5413.47|5413.47|0
1646926590000|2022-03-10 15:36:30|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1646926600000|2022-03-10 15:36:40|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5413.47|5413.47|0
1646926640000|2022-03-10 15:37:20|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646926680000|2022-03-10 15:38:00|5412.82|5412.82|5414.11|5414.11|5415.89|5415.89|5412.82|5412.82|0
1646926690000|2022-03-10 15:38:10|5415.89|5415.89|5414.11|5414.11|5415.89|5415.89|5414.11|5414.11|0
1646926700000|2022-03-10 15:38:20|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|0
1646926730000|2022-03-10 15:38:50|5414.11|5414.11|5410.56|5410.56|5414.11|5414.11|5410.56|5410.56|0
1646926760000|2022-03-10 15:39:20|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|0
1646926770000|2022-03-10 15:39:30|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|0
1646926860000|2022-03-10 15:41:00|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1646926870000|2022-03-10 15:41:10|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1646926890000|2022-03-10 15:41:30|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|0
1646926910000|2022-03-10 15:41:50|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1646926920000|2022-03-10 15:42:00|5414.44|5414.44|5414.76|5414.76|5414.76|5414.76|5414.44|5414.44|0
1646926940000|2022-03-10 15:42:20|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1646926950000|2022-03-10 15:42:30|5414.76|5414.76|5416.54|5416.54|5416.54|5416.54|5414.76|5414.76|0
1646926990000|2022-03-10 15:43:10|5416.86|5416.86|5418.64|5418.64|5418.64|5418.64|5416.86|5416.86|0
1646927010000|2022-03-10 15:43:30|5416.86|5416.86|5417.51|5417.51|5417.51|5417.51|5416.86|5416.86|0
1646927020000|2022-03-10 15:43:40|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|0
1646927050000|2022-03-10 15:44:10|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1646927060000|2022-03-10 15:44:20|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|0
1646927070000|2022-03-10 15:44:30|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|0
1646927080000|2022-03-10 15:44:40|5417.35|5417.35|5415.57|5415.57|5417.35|5417.35|5415.57|5415.57|0
1646927090000|2022-03-10 15:44:50|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1646927100000|2022-03-10 15:45:00|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646927160000|2022-03-10 15:46:00|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1646927170000|2022-03-10 15:46:10|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646927180000|2022-03-10 15:46:20|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1646927220000|2022-03-10 15:47:00|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1646927240000|2022-03-10 15:47:20|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1646927260000|2022-03-10 15:47:40|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1646927330000|2022-03-10 15:48:50|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1646927340000|2022-03-10 15:49:00|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|0
1646927350000|2022-03-10 15:49:10|5414.6|5414.6|5414.92|5414.92|5414.92|5414.92|5414.6|5414.6|0
1646927400000|2022-03-10 15:50:00|5413.14|5413.14|5409.59|5409.59|5413.14|5413.14|5409.59|5409.59|0
1646927410000|2022-03-10 15:50:10|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1646927430000|2022-03-10 15:50:30|5408.61|5408.61|5411.04|5411.04|5411.04|5411.04|5408.61|5408.61|0
1646927440000|2022-03-10 15:50:40|5411.36|5411.36|5407.81|5407.81|5411.36|5411.36|5407.81|5407.81|0
1646927450000|2022-03-10 15:50:50|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|0
1646927460000|2022-03-10 15:51:00|5407|5407|5407|5407|5407|5407|5407|5407|0
1646927470000|2022-03-10 15:51:10|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|0
1646927480000|2022-03-10 15:51:20|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646927510000|2022-03-10 15:51:50|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1646927550000|2022-03-10 15:52:30|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646927570000|2022-03-10 15:52:50|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1646927610000|2022-03-10 15:53:30|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1646927630000|2022-03-10 15:53:50|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1646927640000|2022-03-10 15:54:00|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|0
1646927710000|2022-03-10 15:55:10|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1646927720000|2022-03-10 15:55:20|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1646927730000|2022-03-10 15:55:30|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|5396.49|0
1646927760000|2022-03-10 15:56:00|5397.13|5397.13|5397.13|5397.13|5398.91|5398.91|5395.36|5395.36|0
1646927770000|2022-03-10 15:56:10|5396.81|5396.81|5402.79|5402.79|5402.79|5402.79|5396.81|5396.81|0
1646927800000|2022-03-10 15:56:40|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1646927820000|2022-03-10 15:57:00|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|0
1646927830000|2022-03-10 15:57:10|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|0
1646927840000|2022-03-10 15:57:20|5400.69|5400.69|5400.37|5400.37|5400.69|5400.69|5400.37|5400.37|0
1646927890000|2022-03-10 15:58:10|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|0
1646927900000|2022-03-10 15:58:20|5402.15|5402.15|5400.37|5400.37|5402.15|5402.15|5400.37|5400.37|0
1646927910000|2022-03-10 15:58:30|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|0
1646927950000|2022-03-10 15:59:10|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1646927970000|2022-03-10 15:59:30|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|0
1646927990000|2022-03-10 15:59:50|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|5399.24|0
1646928000000|2022-03-10 16:00:00|5397.46|5397.46|5399.24|5399.24|5399.24|5399.24|5397.46|5397.46|0
1646928010000|2022-03-10 16:00:10|5398.91|5398.91|5398.91|5398.91|5398.91|5398.91|5398.91|5398.91|0
1646928030000|2022-03-10 16:00:30|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|0
1646928040000|2022-03-10 16:00:40|5398.91|5398.91|5396.81|5396.81|5398.91|5398.91|5395.03|5395.03|0
1646928080000|2022-03-10 16:01:20|5395.03|5395.03|5392.28|5392.28|5395.03|5395.03|5392.28|5392.28|0
1646928160000|2022-03-10 16:02:40|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1646928210000|2022-03-10 16:03:30|5391.15|5391.15|5394.71|5394.71|5394.71|5394.71|5390.5|5390.5|0
1646928220000|2022-03-10 16:03:40|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|0
1646928240000|2022-03-10 16:04:00|5393.41|5393.41|5393.74|5393.74|5393.74|5393.74|5393.41|5393.41|0
1646928260000|2022-03-10 16:04:20|5393.09|5393.09|5390.99|5390.99|5393.09|5393.09|5390.99|5390.99|0
1646928270000|2022-03-10 16:04:30|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1646928280000|2022-03-10 16:04:40|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|0
1646928290000|2022-03-10 16:04:50|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|5387.75|0
1646928310000|2022-03-10 16:05:10|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1646928370000|2022-03-10 16:06:10|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1646928400000|2022-03-10 16:06:40|5388.88|5388.88|5390.66|5390.66|5390.66|5390.66|5388.88|5388.88|0
1646928430000|2022-03-10 16:07:10|5388.88|5388.88|5383.71|5383.71|5388.88|5388.88|5383.71|5383.71|0
1646928440000|2022-03-10 16:07:20|5384.03|5384.03|5383.71|5383.71|5384.03|5384.03|5383.71|5383.71|0
1646928500000|2022-03-10 16:08:20|5387.27|5387.27|5390.66|5390.66|5390.66|5390.66|5387.27|5387.27|0
1646928530000|2022-03-10 16:08:50|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|0
1646928550000|2022-03-10 16:09:10|5386.78|5386.78|5390.34|5390.34|5390.34|5390.34|5386.78|5386.78|0
1646928590000|2022-03-10 16:09:50|5385|5385|5385|5385|5385|5385|5385|5385|0
1646928650000|2022-03-10 16:10:50|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|0
1646928720000|2022-03-10 16:12:00|5385|5385|5383.22|5383.22|5385|5385|5383.22|5383.22|0
1646928780000|2022-03-10 16:13:00|5386.78|5386.78|5388.56|5388.56|5388.56|5388.56|5386.78|5386.78|0
1646928790000|2022-03-10 16:13:10|5385|5385|5385|5385|5385|5385|5385|5385|0
1646928810000|2022-03-10 16:13:30|5388.56|5388.56|5388.56|5388.56|5390.34|5390.34|5388.56|5388.56|0
1646928830000|2022-03-10 16:13:50|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1646928840000|2022-03-10 16:14:00|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1646928850000|2022-03-10 16:14:10|5390.34|5390.34|5388.56|5388.56|5390.34|5390.34|5388.56|5388.56|0
1646928870000|2022-03-10 16:14:30|5390.34|5390.34|5391.31|5391.31|5391.31|5391.31|5390.34|5390.34|0
1646928880000|2022-03-10 16:14:40|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|5393.09|0
1646928900000|2022-03-10 16:15:00|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5389.53|5389.53|0
1646928910000|2022-03-10 16:15:10|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|0
1646928970000|2022-03-10 16:16:10|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1646929000000|2022-03-10 16:16:40|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1646929020000|2022-03-10 16:17:00|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1646929060000|2022-03-10 16:17:40|5392.44|5392.44|5390.66|5390.66|5392.44|5392.44|5390.66|5390.66|0
1646929100000|2022-03-10 16:18:20|5392.44|5392.44|5394.22|5394.22|5394.22|5394.22|5392.44|5392.44|0
1646929110000|2022-03-10 16:18:30|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|0
1646929150000|2022-03-10 16:19:10|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|0
1646929190000|2022-03-10 16:19:50|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5389.21|5389.21|0
1646929210000|2022-03-10 16:20:10|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1646929220000|2022-03-10 16:20:20|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|0
1646929270000|2022-03-10 16:21:10|5393.25|5393.25|5391.47|5391.47|5393.25|5393.25|5391.47|5391.47|0
1646929320000|2022-03-10 16:22:00|5389.69|5389.69|5385.16|5385.16|5389.69|5389.69|5385.16|5385.16|0
1646929330000|2022-03-10 16:22:10|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|0
1646929340000|2022-03-10 16:22:20|5385.16|5385.16|5383.39|5383.39|5385.16|5385.16|5383.39|5383.39|0
1646929350000|2022-03-10 16:22:30|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|0
1646929360000|2022-03-10 16:22:40|5383.39|5383.39|5379.66|5379.66|5388.72|5388.72|5379.66|5379.66|0
1646929380000|2022-03-10 16:23:00|5379.34|5379.34|5381.12|5381.12|5381.12|5381.12|5379.34|5379.34|0
1646929390000|2022-03-10 16:23:10|5381.77|5381.77|5377.89|5377.89|5381.77|5381.77|5377.89|5377.89|0
1646929400000|2022-03-10 16:23:20|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|0
1646929410000|2022-03-10 16:23:30|5377.89|5377.89|5377.89|5377.89|5379.66|5379.66|5377.89|5377.89|0
1646929420000|2022-03-10 16:23:40|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|0
1646929440000|2022-03-10 16:24:00|5379.66|5379.66|5379.66|5379.66|5381.44|5381.44|5377.89|5377.89|0
1646929460000|2022-03-10 16:24:20|5380.31|5380.31|5382.09|5382.09|5382.09|5382.09|5380.31|5380.31|0
1646929470000|2022-03-10 16:24:30|5380.31|5380.31|5379.66|5379.66|5380.31|5380.31|5379.66|5379.66|0
1646929480000|2022-03-10 16:24:40|5376.11|5376.11|5379.66|5379.66|5379.66|5379.66|5376.11|5376.11|0
1646929490000|2022-03-10 16:24:50|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|0
1646929500000|2022-03-10 16:25:00|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|0
1646929510000|2022-03-10 16:25:10|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|0
1646929520000|2022-03-10 16:25:20|5377.89|5377.89|5376.11|5376.11|5377.89|5377.89|5376.11|5376.11|0
1646929540000|2022-03-10 16:25:40|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|0
1646929550000|2022-03-10 16:25:50|5381.44|5381.44|5381.44|5381.44|5383.22|5383.22|5379.66|5379.66|0
1646929570000|2022-03-10 16:26:10|5376.11|5376.11|5377.89|5377.89|5377.89|5377.89|5376.11|5376.11|0
1646929580000|2022-03-10 16:26:20|5379.66|5379.66|5373.68|5373.68|5379.66|5379.66|5373.68|5373.68|0
1646929590000|2022-03-10 16:26:30|5372.39|5372.39|5372.39|5372.39|5373.03|5373.03|5371.74|5371.74|0
1646929610000|2022-03-10 16:26:50|5373.03|5373.03|5373.03|5373.03|5373.03|5373.03|5371.25|5371.25|0
1646929620000|2022-03-10 16:27:00|5374.81|5374.81|5374.81|5374.81|5374.81|5374.81|5373.03|5373.03|0
1646929630000|2022-03-10 16:27:10|5373.03|5373.03|5373.03|5373.03|5374.81|5374.81|5373.03|5373.03|0
1646929640000|2022-03-10 16:27:20|5374.81|5374.81|5373.03|5373.03|5374.81|5374.81|5373.03|5373.03|0
1646929660000|2022-03-10 16:27:40|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1646929670000|2022-03-10 16:27:50|5370.61|5370.61|5372.39|5372.39|5372.39|5372.39|5370.61|5370.61|0
1646929700000|2022-03-10 16:28:20|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|0
1646929720000|2022-03-10 16:28:40|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1646929740000|2022-03-10 16:29:00|5370.61|5370.61|5365.27|5365.27|5370.61|5370.61|5365.27|5365.27|0
1646929750000|2022-03-10 16:29:10|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|5367.05|0
1646929760000|2022-03-10 16:29:20|5368.02|5368.02|5369.8|5369.8|5369.8|5369.8|5368.02|5368.02|0
1646929780000|2022-03-10 16:29:40|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|5369.8|5369.8|0
1646929790000|2022-03-10 16:29:50|5374.33|5374.33|5374.33|5374.33|5377.89|5377.89|5374.33|5374.33|0
1646986510000|2022-03-11 08:15:10|5408.44|5408.44|5401.33|5401.33|5408.44|5408.44|5401.33|5401.33|0
1646986520000|2022-03-11 08:15:20|5400.03|5400.03|5400.03|5400.03|5400.03|5400.03|5400.03|5400.03|0
1646986530000|2022-03-11 08:15:30|5401.81|5401.81|5401.17|5401.17|5401.81|5401.81|5401.17|5401.17|0
1646986550000|2022-03-11 08:15:50|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|0
1646986560000|2022-03-11 08:16:00|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1646986570000|2022-03-11 08:16:10|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|0
1646986590000|2022-03-11 08:16:30|5397.6|5397.6|5401.32|5401.32|5403.1|5403.1|5397.6|5397.6|0
1646986600000|2022-03-11 08:16:40|5399.54|5399.54|5397.77|5397.77|5399.54|5399.54|5397.77|5397.77|0
1646986610000|2022-03-11 08:16:50|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|0
1646986620000|2022-03-11 08:17:00|5395.98|5395.98|5392.43|5392.43|5395.98|5395.98|5392.43|5392.43|0
1646986630000|2022-03-11 08:17:10|5392.1|5392.1|5390.32|5390.32|5392.1|5392.1|5390.32|5390.32|0
1646986660000|2022-03-11 08:17:40|5388.7|5388.7|5388.7|5388.7|5388.7|5388.7|5388.7|5388.7|0
1646986680000|2022-03-11 08:18:00|5385.15|5385.15|5388.7|5388.7|5388.7|5388.7|5385.15|5385.15|0
1646986740000|2022-03-11 08:19:00|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5385.15|5385.15|0
1646986760000|2022-03-11 08:19:20|5384.34|5384.34|5381.75|5381.75|5384.34|5384.34|5381.75|5381.75|0
1646986770000|2022-03-11 08:19:30|5384.01|5384.01|5391.29|5391.29|5391.29|5391.29|5384.01|5384.01|0
1646986780000|2022-03-11 08:19:40|5389.51|5389.51|5389.84|5389.84|5389.84|5389.84|5387.57|5387.57|0
1646986790000|2022-03-11 08:19:50|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1646986800000|2022-03-11 08:20:00|5390.97|5390.97|5390.64|5390.64|5393.72|5393.72|5390.64|5390.64|0
1646986820000|2022-03-11 08:20:20|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|5390.32|0
1646986830000|2022-03-11 08:20:30|5384.98|5384.98|5383.2|5383.2|5384.98|5384.98|5383.2|5383.2|0
1646986840000|2022-03-11 08:20:40|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1646986860000|2022-03-11 08:21:00|5384.18|5384.18|5389.84|5389.84|5390.48|5390.48|5384.18|5384.18|0
1646986870000|2022-03-11 08:21:10|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|5386.28|0
1646986900000|2022-03-11 08:21:40|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1646986910000|2022-03-11 08:21:50|5388.22|5388.22|5391.78|5391.78|5391.78|5391.78|5388.22|5388.22|0
1646986930000|2022-03-11 08:22:10|5390|5390|5390|5390|5390|5390|5390|5390|0
1646986950000|2022-03-11 08:22:30|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1646986980000|2022-03-11 08:23:00|5393.56|5393.56|5382.88|5382.88|5393.56|5393.56|5382.88|5382.88|0
1646987030000|2022-03-11 08:23:50|5379.33|5379.33|5376.58|5376.58|5379.33|5379.33|5371.24|5371.24|0
1646987040000|2022-03-11 08:24:00|5375.28|5375.28|5374.96|5374.96|5375.28|5375.28|5374.96|5374.96|0
1646987070000|2022-03-11 08:24:30|5375.61|5375.61|5376.25|5376.25|5376.25|5376.25|5375.61|5375.61|0
1646987100000|2022-03-11 08:25:00|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|0
1646987110000|2022-03-11 08:25:10|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1646987140000|2022-03-11 08:25:40|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|0
1646987160000|2022-03-11 08:26:00|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|0
1646987170000|2022-03-11 08:26:10|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|0
1646987210000|2022-03-11 08:26:50|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5389.03|5389.03|0
1646987220000|2022-03-11 08:27:00|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1646987230000|2022-03-11 08:27:10|5388.38|5388.38|5386.6|5386.6|5388.38|5388.38|5386.6|5386.6|0
1646987250000|2022-03-11 08:27:30|5383.04|5383.04|5381.27|5381.27|5383.04|5383.04|5381.27|5381.27|0
1646987260000|2022-03-11 08:27:40|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1646987280000|2022-03-11 08:28:00|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|0
1646987290000|2022-03-11 08:28:10|5381.27|5381.27|5385.15|5385.15|5385.15|5385.15|5381.27|5381.27|0
1646987300000|2022-03-11 08:28:20|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1646987310000|2022-03-11 08:28:30|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|0
1646987330000|2022-03-11 08:28:50|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|0
1646987350000|2022-03-11 08:29:10|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|0
1646987380000|2022-03-11 08:29:40|5378.35|5378.35|5378.68|5378.68|5379.32|5379.32|5377.71|5377.71|0
1646987460000|2022-03-11 08:31:00|5380.46|5380.46|5380.46|5380.46|5382.23|5382.23|5378.68|5378.68|0
1646987470000|2022-03-11 08:31:10|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|0
1646987490000|2022-03-11 08:31:30|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|0
1646987520000|2022-03-11 08:32:00|5375.12|5375.12|5371.56|5371.56|5375.12|5375.12|5371.56|5371.56|0
1646987570000|2022-03-11 08:32:50|5371.88|5371.88|5372.53|5372.53|5372.53|5372.53|5371.88|5371.88|0
1646987600000|2022-03-11 08:33:20|5370.75|5370.75|5372.53|5372.53|5372.53|5372.53|5370.75|5370.75|0
1646987630000|2022-03-11 08:33:50|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|0
1646987640000|2022-03-11 08:34:00|5364.28|5364.28|5358.94|5358.94|5364.28|5364.28|5358.94|5358.94|0
1646987660000|2022-03-11 08:34:20|5362.5|5362.5|5366.06|5366.06|5366.06|5366.06|5362.5|5362.5|0
1646987700000|2022-03-11 08:35:00|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|0
1646987710000|2022-03-11 08:35:10|5371.23|5371.23|5375.76|5375.76|5375.76|5375.76|5371.23|5371.23|0
1646987750000|2022-03-11 08:35:50|5373.98|5373.98|5375.76|5375.76|5375.76|5375.76|5373.98|5373.98|0
1646987780000|2022-03-11 08:36:20|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1646987790000|2022-03-11 08:36:30|5376.73|5376.73|5376.73|5376.73|5376.73|5376.73|5376.73|5376.73|0
1646987830000|2022-03-11 08:37:10|5378.51|5378.51|5382.07|5382.07|5382.07|5382.07|5376.73|5376.73|0
1646987920000|2022-03-11 08:38:40|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|0
1646987970000|2022-03-11 08:39:30|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|0
1646988000000|2022-03-11 08:40:00|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|0
1646988010000|2022-03-11 08:40:10|5391.29|5391.29|5385.14|5385.14|5391.29|5391.29|5385.14|5385.14|0
1646988020000|2022-03-11 08:40:20|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1646988030000|2022-03-11 08:40:30|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1646988070000|2022-03-11 08:41:10|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|0
1646988090000|2022-03-11 08:41:30|5389.83|5389.83|5390.48|5390.48|5390.48|5390.48|5389.83|5389.83|0
1646988120000|2022-03-11 08:42:00|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1646988130000|2022-03-11 08:42:10|5392.42|5392.42|5392.74|5392.74|5392.74|5392.74|5392.42|5392.42|0
1646988140000|2022-03-11 08:42:20|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|0
1646988160000|2022-03-11 08:42:40|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|0
1646988190000|2022-03-11 08:43:10|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|0
1646988220000|2022-03-11 08:43:40|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|0
1646988230000|2022-03-11 08:43:50|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|0
1646988250000|2022-03-11 08:44:10|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|0
1646988300000|2022-03-11 08:45:00|5400.67|5400.67|5401.31|5401.31|5401.31|5401.31|5400.67|5400.67|0
1646988320000|2022-03-11 08:45:20|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1646988340000|2022-03-11 08:45:40|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1646988350000|2022-03-11 08:45:50|5402.44|5402.44|5403.09|5403.09|5403.09|5403.09|5402.44|5402.44|0
1646988400000|2022-03-11 08:46:40|5400.18|5400.18|5398.4|5398.4|5400.18|5400.18|5398.4|5398.4|0
1646988460000|2022-03-11 08:47:40|5400.18|5400.18|5398.4|5398.4|5400.18|5400.18|5398.4|5398.4|0
1646988470000|2022-03-11 08:47:50|5401.96|5401.96|5403.42|5403.42|5403.42|5403.42|5401.64|5401.64|0
1646988480000|2022-03-11 08:48:00|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1646988490000|2022-03-11 08:48:10|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|0
1646988520000|2022-03-11 08:48:40|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1646988550000|2022-03-11 08:49:10|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|0
1646988560000|2022-03-11 08:49:20|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1646988580000|2022-03-11 08:49:40|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|5399.37|0
1646988590000|2022-03-11 08:49:50|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|5399.05|0
1646988640000|2022-03-11 08:50:40|5395.49|5395.49|5393.71|5393.71|5395.49|5395.49|5393.71|5393.71|0
1646988650000|2022-03-11 08:50:50|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1646988680000|2022-03-11 08:51:20|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|0
1646988720000|2022-03-11 08:52:00|5395.17|5395.17|5395.17|5395.17|5395.17|5395.17|5395.17|5395.17|0
1646988850000|2022-03-11 08:54:10|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|0
1646988890000|2022-03-11 08:54:50|5398.89|5398.89|5398.89|5398.89|5398.89|5398.89|5398.89|5398.89|0
1646988920000|2022-03-11 08:55:20|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|0
1646988930000|2022-03-11 08:55:30|5398.57|5398.57|5400.34|5400.34|5400.34|5400.34|5398.57|5398.57|0
1646988940000|2022-03-11 08:55:40|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1646988950000|2022-03-11 08:55:50|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1646988960000|2022-03-11 08:56:00|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|0
1646988970000|2022-03-11 08:56:10|5405.36|5405.36|5407.14|5407.14|5408.92|5408.92|5405.36|5405.36|0
1646988980000|2022-03-11 08:56:20|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|0
1646989030000|2022-03-11 08:57:10|5406.82|5406.82|5413.93|5413.93|5413.93|5413.93|5406.82|5406.82|0
1646989110000|2022-03-11 08:58:30|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1646989190000|2022-03-11 08:59:50|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1646989210000|2022-03-11 09:00:10|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1646989220000|2022-03-11 09:00:20|5417|5417|5417|5417|5417|5417|5417|5417|0
1646989260000|2022-03-11 09:01:00|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1646989320000|2022-03-11 09:02:00|5410.86|5410.86|5409.08|5409.08|5410.86|5410.86|5409.08|5409.08|0
1646989330000|2022-03-11 09:02:10|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1646989360000|2022-03-11 09:02:40|5409.08|5409.08|5407.78|5407.78|5409.08|5409.08|5407.78|5407.78|0
1646989370000|2022-03-11 09:02:50|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|0
1646989380000|2022-03-11 09:03:00|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1646989410000|2022-03-11 09:03:30|5404.55|5404.55|5402.93|5402.93|5404.55|5404.55|5402.93|5402.93|0
1646989450000|2022-03-11 09:04:10|5401.15|5401.15|5401.15|5401.15|5402.93|5402.93|5401.15|5401.15|0
1646989460000|2022-03-11 09:04:20|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1646989470000|2022-03-11 09:04:30|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1646989480000|2022-03-11 09:04:40|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|0
1646989500000|2022-03-11 09:05:00|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|0
1646989510000|2022-03-11 09:05:10|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1646989520000|2022-03-11 09:05:20|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1646989610000|2022-03-11 09:06:50|5417.65|5417.65|5418.94|5418.94|5418.94|5418.94|5417.65|5417.65|0
1646989690000|2022-03-11 09:08:10|5420.72|5420.72|5422.5|5422.5|5422.5|5422.5|5420.72|5420.72|0
1646989730000|2022-03-11 09:08:50|5429.62|5429.62|5424.28|5424.28|5429.62|5429.62|5424.28|5424.28|0
1646989740000|2022-03-11 09:09:00|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|0
1646989780000|2022-03-11 09:09:40|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1646989810000|2022-03-11 09:10:10|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|0
1646989830000|2022-03-11 09:10:30|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|0
1646989860000|2022-03-11 09:11:00|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5416.52|5416.52|0
1646989880000|2022-03-11 09:11:20|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|0
1646989920000|2022-03-11 09:12:00|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|0
1646989980000|2022-03-11 09:13:00|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1646989990000|2022-03-11 09:13:10|5414.9|5414.9|5413.12|5413.12|5414.9|5414.9|5413.12|5413.12|0
1646990040000|2022-03-11 09:14:00|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1646990050000|2022-03-11 09:14:10|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|0
1646990090000|2022-03-11 09:14:50|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1646990140000|2022-03-11 09:15:40|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|5418.29|0
1646990150000|2022-03-11 09:15:50|5420.07|5420.07|5421.85|5421.85|5421.85|5421.85|5420.07|5420.07|0
1646990160000|2022-03-11 09:16:00|5424.12|5424.12|5423.79|5423.79|5424.12|5424.12|5423.79|5423.79|0
1646990220000|2022-03-11 09:17:00|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|0
1646990250000|2022-03-11 09:17:30|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|0
1646990280000|2022-03-11 09:18:00|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|0
1646990310000|2022-03-11 09:18:30|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|0
1646990340000|2022-03-11 09:19:00|5427.83|5427.83|5429.61|5429.61|5429.61|5429.61|5427.83|5427.83|0
1646990380000|2022-03-11 09:19:40|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|0
1646990410000|2022-03-11 09:20:10|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|0
1646990460000|2022-03-11 09:21:00|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1646990480000|2022-03-11 09:21:20|5429.94|5429.94|5431.07|5431.07|5432.04|5432.04|5429.94|5429.94|0
1646990500000|2022-03-11 09:21:40|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|0
1646990520000|2022-03-11 09:22:00|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1646990530000|2022-03-11 09:22:10|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|0
1646990540000|2022-03-11 09:22:20|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1646990620000|2022-03-11 09:23:40|5431.87|5431.87|5435.43|5435.43|5435.43|5435.43|5431.87|5431.87|0
1646990670000|2022-03-11 09:24:30|5437.05|5437.05|5436.08|5436.08|5437.05|5437.05|5436.08|5436.08|0
1646990730000|2022-03-11 09:25:30|5437.05|5437.05|5436.08|5436.08|5437.05|5437.05|5436.08|5436.08|0
1646990750000|2022-03-11 09:25:50|5435.76|5435.76|5435.92|5435.92|5435.92|5435.92|5434.62|5434.62|0
1646990770000|2022-03-11 09:26:10|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|0
1646990780000|2022-03-11 09:26:20|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1646990810000|2022-03-11 09:26:50|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|0
1646990930000|2022-03-11 09:28:50|5429.61|5429.61|5427.83|5427.83|5429.61|5429.61|5427.83|5427.83|0
1646990970000|2022-03-11 09:29:30|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|0
1646990980000|2022-03-11 09:29:40|5426.38|5426.38|5425.08|5425.08|5426.38|5426.38|5425.08|5425.08|0
1646990990000|2022-03-11 09:29:50|5423.3|5423.3|5420.88|5420.88|5423.63|5423.63|5420.88|5420.88|0
1646991000000|2022-03-11 09:30:00|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|0
1646991010000|2022-03-11 09:30:10|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|0
1646991020000|2022-03-11 09:30:20|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1646991050000|2022-03-11 09:30:50|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1646991080000|2022-03-11 09:31:20|5428.48|5428.48|5429.77|5429.77|5429.77|5429.77|5428.48|5428.48|0
1646991140000|2022-03-11 09:32:20|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1646991190000|2022-03-11 09:33:10|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1646991230000|2022-03-11 09:33:50|5428.32|5428.32|5426.54|5426.54|5428.32|5428.32|5426.54|5426.54|0
1646991250000|2022-03-11 09:34:10|5426.86|5426.86|5425.89|5425.89|5426.86|5426.86|5425.89|5425.89|0
1646991260000|2022-03-11 09:34:20|5429.45|5429.45|5431.07|5431.07|5431.07|5431.07|5429.45|5429.45|0
1646991270000|2022-03-11 09:34:30|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|0
1646991280000|2022-03-11 09:34:40|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|0
1646991290000|2022-03-11 09:34:50|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1646991310000|2022-03-11 09:35:10|5433.49|5433.49|5431.55|5431.55|5433.49|5433.49|5431.55|5431.55|0
1646991320000|2022-03-11 09:35:20|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|0
1646991340000|2022-03-11 09:35:40|5433.33|5433.33|5431.55|5431.55|5433.33|5433.33|5431.55|5431.55|0
1646991350000|2022-03-11 09:35:50|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1646991360000|2022-03-11 09:36:00|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1646991370000|2022-03-11 09:36:10|5432.85|5432.85|5436.4|5436.4|5436.4|5436.4|5432.85|5432.85|0
1646991380000|2022-03-11 09:36:20|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|0
1646991470000|2022-03-11 09:37:50|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1646991480000|2022-03-11 09:38:00|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|0
1646991490000|2022-03-11 09:38:10|5444.01|5444.01|5442.23|5442.23|5444.01|5444.01|5442.23|5442.23|0
1646991560000|2022-03-11 09:39:20|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|0
1646991600000|2022-03-11 09:40:00|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|0
1646991670000|2022-03-11 09:41:10|5440.61|5440.61|5442.39|5442.39|5442.39|5442.39|5440.61|5440.61|0
1646991680000|2022-03-11 09:41:20|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|0
1646991690000|2022-03-11 09:41:30|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|5437.54|0
1646991710000|2022-03-11 09:41:50|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|0
1646991800000|2022-03-11 09:43:20|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|5432.2|0
1646991810000|2022-03-11 09:43:30|5430.42|5430.42|5428.16|5428.16|5430.42|5430.42|5428.16|5428.16|0
1646991840000|2022-03-11 09:44:00|5424.6|5424.6|5422.82|5422.82|5424.6|5424.6|5422.82|5422.82|0
1646991880000|2022-03-11 09:44:40|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|0
1646991900000|2022-03-11 09:45:00|5422.82|5422.82|5423.79|5423.79|5423.79|5423.79|5422.82|5422.82|0
1646991940000|2022-03-11 09:45:40|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|0
1646991990000|2022-03-11 09:46:30|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|5425.25|0
1646992030000|2022-03-11 09:47:10|5425.57|5425.57|5424.12|5424.12|5425.89|5425.89|5424.12|5424.12|0
1646992040000|2022-03-11 09:47:20|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|0
1646992060000|2022-03-11 09:47:40|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|0
1646992070000|2022-03-11 09:47:50|5418.13|5418.13|5412.8|5412.8|5418.13|5418.13|5412.8|5412.8|0
1646992090000|2022-03-11 09:48:10|5411.02|5411.02|5408.27|5408.27|5411.02|5411.02|5406.49|5406.49|0
1646992100000|2022-03-11 09:48:20|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|0
1646992120000|2022-03-11 09:48:40|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|0
1646992180000|2022-03-11 09:49:40|5410.69|5410.69|5410.37|5410.37|5410.69|5410.69|5410.37|5410.37|0
1646992200000|2022-03-11 09:50:00|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|5412.15|0
1646992220000|2022-03-11 09:50:20|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|0
1646992240000|2022-03-11 09:50:40|5408.59|5408.59|5407.62|5407.62|5408.59|5408.59|5407.62|5407.62|0
1646992280000|2022-03-11 09:51:20|5405.68|5405.68|5405.35|5405.35|5405.68|5405.68|5405.35|5405.35|0
1646992340000|2022-03-11 09:52:20|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1646992390000|2022-03-11 09:53:10|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1646992400000|2022-03-11 09:53:20|5410.53|5410.53|5412.31|5412.31|5412.31|5412.31|5410.53|5410.53|0
1646992410000|2022-03-11 09:53:30|5414.09|5414.09|5414.09|5414.09|5415.87|5415.87|5414.09|5414.09|0
1646992430000|2022-03-11 09:53:50|5410.53|5410.53|5408.75|5408.75|5410.53|5410.53|5408.75|5408.75|0
1646992440000|2022-03-11 09:54:00|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|0
1646992460000|2022-03-11 09:54:20|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1646992510000|2022-03-11 09:55:10|5410.53|5410.53|5408.75|5408.75|5410.53|5410.53|5408.75|5408.75|0
1646992560000|2022-03-11 09:56:00|5409.07|5409.07|5408.43|5408.43|5409.07|5409.07|5408.43|5408.43|0
1646992580000|2022-03-11 09:56:20|5409.07|5409.07|5411.18|5411.18|5411.18|5411.18|5409.07|5409.07|0
1646992630000|2022-03-11 09:57:10|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|0
1646992650000|2022-03-11 09:57:30|5412.63|5412.63|5411.66|5411.66|5412.63|5412.63|5411.66|5411.66|0
1646992720000|2022-03-11 09:58:40|5410.37|5410.37|5410.69|5410.69|5410.69|5410.69|5410.37|5410.37|0
1646992740000|2022-03-11 09:59:00|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|0
1646992760000|2022-03-11 09:59:20|5410.69|5410.69|5414.25|5414.25|5414.25|5414.25|5410.69|5410.69|0
1646992780000|2022-03-11 09:59:40|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|0
1646992790000|2022-03-11 09:59:50|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|0
1646992860000|2022-03-11 10:01:00|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1646992880000|2022-03-11 10:01:20|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|0
1646992910000|2022-03-11 10:01:50|5412.47|5412.47|5415.22|5415.22|5415.22|5415.22|5412.47|5412.47|0
1646992940000|2022-03-11 10:02:20|5417|5417|5417|5417|5417|5417|5417|5417|0
1646992970000|2022-03-11 10:02:50|5411.66|5411.66|5409.88|5409.88|5411.66|5411.66|5409.88|5409.88|0
1646992980000|2022-03-11 10:03:00|5411.66|5411.66|5413.44|5413.44|5413.44|5413.44|5411.66|5411.66|0
1646993030000|2022-03-11 10:03:50|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|0
1646993070000|2022-03-11 10:04:30|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|0
1646993080000|2022-03-11 10:04:40|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|0
1646993110000|2022-03-11 10:05:10|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|0
1646993160000|2022-03-11 10:06:00|5418.45|5418.45|5418.45|5418.45|5418.45|5418.45|5418.45|5418.45|0
1646993200000|2022-03-11 10:06:40|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|5416.67|0
1646993320000|2022-03-11 10:08:40|5417|5417|5417|5417|5417|5417|5417|5417|0
1646993330000|2022-03-11 10:08:50|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|0
1646993360000|2022-03-11 10:09:20|5418.62|5418.62|5417.97|5417.97|5418.62|5418.62|5417.97|5417.97|0
1646993370000|2022-03-11 10:09:30|5417.64|5417.64|5419.1|5419.1|5419.1|5419.1|5417.64|5417.64|0
1646993380000|2022-03-11 10:09:40|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|0
1646993390000|2022-03-11 10:09:50|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|0
1646993410000|2022-03-11 10:10:10|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|0
1646993480000|2022-03-11 10:11:20|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|5419.1|0
1646993530000|2022-03-11 10:12:10|5417.32|5417.32|5415.7|5415.7|5417.32|5417.32|5415.38|5415.38|0
1646993600000|2022-03-11 10:13:20|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1646993630000|2022-03-11 10:13:50|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|0
1646993730000|2022-03-11 10:15:30|5412.63|5412.63|5412.95|5412.95|5412.95|5412.95|5412.31|5412.31|0
1646993780000|2022-03-11 10:16:20|5412.63|5412.63|5412.95|5412.95|5413.6|5413.6|5412.63|5412.63|0
1646994050000|2022-03-11 10:20:50|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1646994060000|2022-03-11 10:21:00|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|5413.28|0
1646994080000|2022-03-11 10:21:20|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|0
1646994090000|2022-03-11 10:21:30|5418.45|5418.45|5423.79|5423.79|5423.79|5423.79|5418.45|5418.45|0
1646994100000|2022-03-11 10:21:40|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|0
1646994140000|2022-03-11 10:22:20|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|0
1646994150000|2022-03-11 10:22:30|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|0
1646994160000|2022-03-11 10:22:40|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|5427.02|0
1646994260000|2022-03-11 10:24:20|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|0
1646994310000|2022-03-11 10:25:10|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|0
1646994320000|2022-03-11 10:25:20|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|0
1646994360000|2022-03-11 10:26:00|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1646994420000|2022-03-11 10:27:00|5426.21|5426.21|5424.44|5424.44|5426.21|5426.21|5424.44|5424.44|0
1646994490000|2022-03-11 10:28:10|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1646994500000|2022-03-11 10:28:20|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|0
1646994530000|2022-03-11 10:28:50|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|0
1646994560000|2022-03-11 10:29:20|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|0
1646994620000|2022-03-11 10:30:20|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1646994640000|2022-03-11 10:30:40|5429.61|5429.61|5429.29|5429.29|5429.61|5429.61|5429.29|5429.29|0
1646994720000|2022-03-11 10:32:00|5430.58|5430.58|5430.26|5430.26|5430.58|5430.58|5430.26|5430.26|0
1646994760000|2022-03-11 10:32:40|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|0
1646994800000|2022-03-11 10:33:20|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|0
1646994830000|2022-03-11 10:33:50|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|0
1646994840000|2022-03-11 10:34:00|5428.16|5428.16|5429.94|5429.94|5429.94|5429.94|5428.16|5428.16|0
1646994850000|2022-03-11 10:34:10|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|0
1646994860000|2022-03-11 10:34:20|5431.23|5431.23|5431.55|5431.55|5431.88|5431.88|5430.91|5430.91|0
1646994930000|2022-03-11 10:35:30|5433.33|5433.33|5435.11|5435.11|5435.11|5435.11|5433.33|5433.33|0
1646994960000|2022-03-11 10:36:00|5436.89|5436.89|5439.16|5439.16|5439.16|5439.16|5436.89|5436.89|0
1646994990000|2022-03-11 10:36:30|5439.8|5439.8|5439.16|5439.16|5439.8|5439.8|5439.16|5439.16|0
1646995010000|2022-03-11 10:36:50|5440.13|5440.13|5439.16|5439.16|5440.13|5440.13|5439.16|5439.16|0
1646995030000|2022-03-11 10:37:10|5440.13|5440.13|5439.32|5439.32|5440.13|5440.13|5438.35|5438.35|0
1646995070000|2022-03-11 10:37:50|5441.1|5441.1|5441.75|5441.75|5441.75|5441.75|5441.1|5441.1|0
1646995080000|2022-03-11 10:38:00|5445.3|5445.3|5447.08|5447.08|5447.08|5447.08|5445.3|5445.3|0
1646995100000|2022-03-11 10:38:20|5448.05|5448.05|5444.98|5444.98|5448.05|5448.05|5444.98|5444.98|0
1646995120000|2022-03-11 10:38:40|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|0
1646995140000|2022-03-11 10:39:00|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|0
1646995160000|2022-03-11 10:39:20|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|0
1646995220000|2022-03-11 10:40:20|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|5439.48|0
1646995340000|2022-03-11 10:42:20|5441.26|5441.26|5443.04|5443.04|5443.04|5443.04|5441.26|5441.26|0
1646995350000|2022-03-11 10:42:30|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1646995520000|2022-03-11 10:45:20|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|0
1646995530000|2022-03-11 10:45:30|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|0
1646995540000|2022-03-11 10:45:40|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1646995680000|2022-03-11 10:48:00|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|0
1646995690000|2022-03-11 10:48:10|5453.55|5453.55|5455.33|5455.33|5455.33|5455.33|5453.55|5453.55|0
1646995710000|2022-03-11 10:48:30|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|0
1646995740000|2022-03-11 10:49:00|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|0
1646995770000|2022-03-11 10:49:30|5449.18|5449.18|5448.21|5448.21|5449.18|5449.18|5448.21|5448.21|0
1646995780000|2022-03-11 10:49:40|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|0
1646995870000|2022-03-11 10:51:10|5444.98|5444.98|5443.2|5443.2|5444.98|5444.98|5443.2|5443.2|0
1646995880000|2022-03-11 10:51:20|5442.87|5442.87|5442.55|5442.55|5442.87|5442.87|5442.55|5442.55|0
1646995960000|2022-03-11 10:52:40|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1646996010000|2022-03-11 10:53:30|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1646996020000|2022-03-11 10:53:40|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|0
1646996050000|2022-03-11 10:54:10|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|0
1646996110000|2022-03-11 10:55:10|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|0
1646996130000|2022-03-11 10:55:30|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1646996150000|2022-03-11 10:55:50|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1646996180000|2022-03-11 10:56:20|5427.83|5427.83|5433.17|5433.17|5433.17|5433.17|5427.83|5427.83|0
1646996200000|2022-03-11 10:56:40|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1646996210000|2022-03-11 10:56:50|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1646996290000|2022-03-11 10:58:10|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|0
1646996320000|2022-03-11 10:58:40|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1646996380000|2022-03-11 10:59:40|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|0
1646996430000|2022-03-11 11:00:30|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|0
1646996450000|2022-03-11 11:00:50|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|0
1646996460000|2022-03-11 11:01:00|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|0
1646996490000|2022-03-11 11:01:30|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1646996500000|2022-03-11 11:01:40|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|0
1646996530000|2022-03-11 11:02:10|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|5428.8|0
1646996570000|2022-03-11 11:02:50|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1646996630000|2022-03-11 11:03:50|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|0
1646996750000|2022-03-11 11:05:50|5426.38|5426.38|5424.92|5424.92|5426.38|5426.38|5424.6|5424.6|0
1646996770000|2022-03-11 11:06:10|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1646996780000|2022-03-11 11:06:20|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1646996810000|2022-03-11 11:06:50|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1646996820000|2022-03-11 11:07:00|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|0
1646996890000|2022-03-11 11:08:10|5425.57|5425.57|5423.79|5423.79|5425.57|5425.57|5423.79|5423.79|0
1646996960000|2022-03-11 11:09:20|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1646996980000|2022-03-11 11:09:40|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1646997000000|2022-03-11 11:10:00|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|0
1646997060000|2022-03-11 11:11:00|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1646997070000|2022-03-11 11:11:10|5429.45|5429.45|5428.8|5428.8|5429.45|5429.45|5428.8|5428.8|0
1646997210000|2022-03-11 11:13:30|5431.07|5431.07|5430.74|5430.74|5431.07|5431.07|5430.74|5430.74|0
1646997240000|2022-03-11 11:14:00|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|0
1646997310000|2022-03-11 11:15:10|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1646997340000|2022-03-11 11:15:40|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1646997360000|2022-03-11 11:16:00|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|0
1646997540000|2022-03-11 11:19:00|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|0
1646997550000|2022-03-11 11:19:10|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|0
1646997590000|2022-03-11 11:19:50|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|0
1646997720000|2022-03-11 11:22:00|5434.95|5434.95|5438.51|5438.51|5438.51|5438.51|5434.95|5434.95|0
1646997740000|2022-03-11 11:22:20|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|5438.18|0
1646997780000|2022-03-11 11:23:00|5436.4|5436.4|5434.62|5434.62|5436.4|5436.4|5434.62|5434.62|0
1646997810000|2022-03-11 11:23:30|5434.95|5434.95|5452.09|5452.09|5452.09|5452.09|5434.95|5434.95|0
1646997820000|2022-03-11 11:23:40|5453.39|5453.39|5461.15|5461.15|5461.8|5461.8|5452.42|5452.42|0
1646997830000|2022-03-11 11:23:50|5463.09|5463.09|5478.94|5478.94|5479.1|5479.1|5463.09|5463.09|0
1646997840000|2022-03-11 11:24:00|5477.16|5477.16|5477.97|5477.97|5477.97|5477.97|5472.31|5472.31|0
1646997850000|2022-03-11 11:24:10|5479.75|5479.75|5496.57|5496.57|5496.57|5496.57|5479.75|5479.75|0
1646997860000|2022-03-11 11:24:20|5494.79|5494.79|5495.6|5495.6|5496.57|5496.57|5494.79|5494.79|0
1646997870000|2022-03-11 11:24:30|5492.04|5492.04|5492.85|5492.85|5492.85|5492.85|5491.07|5491.07|0
1646997880000|2022-03-11 11:24:40|5491.07|5491.07|5482.98|5482.98|5491.07|5491.07|5482.98|5482.98|0
1646997890000|2022-03-11 11:24:50|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|0
1646997900000|2022-03-11 11:25:00|5481.2|5481.2|5478.45|5478.45|5481.2|5481.2|5478.45|5478.45|0
1646997910000|2022-03-11 11:25:10|5474.89|5474.89|5476.67|5476.67|5480.23|5480.23|5474.89|5474.89|0
1646997920000|2022-03-11 11:25:20|5474.89|5474.89|5478.78|5478.78|5478.78|5478.78|5474.89|5474.89|0
1646997930000|2022-03-11 11:25:30|5471.66|5471.66|5475.22|5475.22|5475.22|5475.22|5471.66|5471.66|0
1646997940000|2022-03-11 11:25:40|5477|5477|5477|5477|5477|5477|5477|5477|0
1646997950000|2022-03-11 11:25:50|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1646997960000|2022-03-11 11:26:00|5482.82|5482.82|5486.38|5486.38|5488.16|5488.16|5482.82|5482.82|0
1646997970000|2022-03-11 11:26:10|5487.03|5487.03|5494.14|5494.14|5494.14|5494.14|5487.03|5487.03|0
1646997980000|2022-03-11 11:26:20|5494.79|5494.79|5497.37|5497.37|5497.37|5497.37|5494.79|5494.79|0
1646997990000|2022-03-11 11:26:30|5498.99|5498.99|5510.96|5510.96|5510.96|5510.96|5498.99|5498.99|0
1646998000000|2022-03-11 11:26:40|5514.52|5514.52|5511.44|5511.44|5515.16|5515.16|5509.67|5509.67|0
1646998010000|2022-03-11 11:26:50|5513.22|5513.22|5517.59|5517.59|5517.59|5517.59|5513.22|5513.22|0
1646998020000|2022-03-11 11:27:00|5515.97|5515.97|5505.95|5505.95|5515.97|5515.97|5505.3|5505.3|0
1646998030000|2022-03-11 11:27:10|5502.39|5502.39|5499.48|5499.48|5502.39|5502.39|5499.48|5499.48|0
1646998040000|2022-03-11 11:27:20|5488.8|5488.8|5480.39|5480.39|5488.8|5488.8|5480.39|5480.39|0
1646998050000|2022-03-11 11:27:30|5479.75|5479.75|5476.19|5476.19|5479.75|5479.75|5474.41|5474.41|0
1646998060000|2022-03-11 11:27:40|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|0
1646998090000|2022-03-11 11:28:10|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|0
1646998100000|2022-03-11 11:28:20|5471.66|5471.66|5465.03|5465.03|5471.66|5471.66|5465.03|5465.03|0
1646998120000|2022-03-11 11:28:40|5464.71|5464.71|5471.34|5471.34|5471.34|5471.34|5459.37|5459.37|0
1646998140000|2022-03-11 11:29:00|5469.39|5469.39|5469.07|5469.07|5469.39|5469.39|5469.07|5469.07|0
1646998150000|2022-03-11 11:29:10|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1646998160000|2022-03-11 11:29:20|5463.74|5463.74|5467.29|5467.29|5467.29|5467.29|5463.74|5463.74|0
1646998180000|2022-03-11 11:29:40|5472.63|5472.63|5469.07|5469.07|5472.63|5472.63|5469.07|5469.07|0
1646998190000|2022-03-11 11:29:50|5470.85|5470.85|5470.2|5470.2|5470.85|5470.85|5469.56|5469.56|0
1646998200000|2022-03-11 11:30:00|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1646998210000|2022-03-11 11:30:10|5461.96|5461.96|5455.81|5455.81|5461.96|5461.96|5455.81|5455.81|0
1646998220000|2022-03-11 11:30:20|5454.03|5454.03|5452.25|5452.25|5454.03|5454.03|5452.25|5452.25|0
1646998240000|2022-03-11 11:30:40|5457.59|5457.59|5459.21|5459.21|5459.21|5459.21|5457.59|5457.59|0
1646998270000|2022-03-11 11:31:10|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|5460.18|0
1646998280000|2022-03-11 11:31:20|5458.56|5458.56|5459.21|5459.21|5459.21|5459.21|5457.26|5457.26|0
1646998290000|2022-03-11 11:31:30|5464.54|5464.54|5461.95|5461.95|5464.54|5464.54|5461.95|5461.95|0
1646998300000|2022-03-11 11:31:40|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1646998320000|2022-03-11 11:32:00|5465.51|5465.51|5464.22|5464.22|5465.84|5465.84|5464.22|5464.22|0
1646998350000|2022-03-11 11:32:30|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|5460.82|0
1646998380000|2022-03-11 11:33:00|5462.76|5462.76|5467.13|5467.13|5467.13|5467.13|5462.76|5462.76|0
1646998390000|2022-03-11 11:33:10|5472.47|5472.47|5474.08|5474.08|5474.08|5474.08|5472.47|5472.47|0
1646998400000|2022-03-11 11:33:20|5475.86|5475.86|5477.32|5477.32|5477.64|5477.64|5475.86|5475.86|0
1646998410000|2022-03-11 11:33:30|5471.98|5471.98|5469.23|5469.23|5471.98|5471.98|5469.23|5469.23|0
1646998420000|2022-03-11 11:33:40|5472.79|5472.79|5474.57|5474.57|5474.57|5474.57|5472.79|5472.79|0
1646998470000|2022-03-11 11:34:30|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1646998480000|2022-03-11 11:34:40|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1646998510000|2022-03-11 11:35:10|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1646998530000|2022-03-11 11:35:30|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|0
1646998620000|2022-03-11 11:37:00|5470.69|5470.69|5468.74|5468.74|5470.69|5470.69|5468.74|5468.74|0
1646998630000|2022-03-11 11:37:10|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1646998640000|2022-03-11 11:37:20|5466.97|5466.97|5468.74|5468.74|5468.74|5468.74|5466.97|5466.97|0
1646998650000|2022-03-11 11:37:30|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5465.19|5465.19|0
1646998660000|2022-03-11 11:37:40|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|0
1646998670000|2022-03-11 11:37:50|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|0
1646998680000|2022-03-11 11:38:00|5475.22|5475.22|5473.44|5473.44|5476.99|5476.99|5473.44|5473.44|0
1646998720000|2022-03-11 11:38:40|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1646998770000|2022-03-11 11:39:30|5473.44|5473.44|5465.03|5465.03|5473.44|5473.44|5459.69|5459.69|0
1646998790000|2022-03-11 11:39:50|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|0
1646998800000|2022-03-11 11:40:00|5468.58|5468.58|5470.36|5470.36|5470.36|5470.36|5468.58|5468.58|0
1646998840000|2022-03-11 11:40:40|5473.92|5473.92|5472.14|5472.14|5473.92|5473.92|5472.14|5472.14|0
1646998850000|2022-03-11 11:40:50|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|0
1646998860000|2022-03-11 11:41:00|5472.14|5472.14|5475.7|5475.7|5475.7|5475.7|5472.14|5472.14|0
1646998870000|2022-03-11 11:41:10|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|0
1646998880000|2022-03-11 11:41:20|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|0
1646998910000|2022-03-11 11:41:50|5474.73|5474.73|5480.07|5480.07|5480.07|5480.07|5474.73|5474.73|0
1646998920000|2022-03-11 11:42:00|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|0
1646998930000|2022-03-11 11:42:10|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1646998940000|2022-03-11 11:42:20|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|5482.82|0
1646999020000|2022-03-11 11:43:40|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|0
1646999050000|2022-03-11 11:44:10|5495.27|5495.27|5493.17|5493.17|5495.27|5495.27|5493.17|5493.17|0
1646999070000|2022-03-11 11:44:30|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|0
1646999080000|2022-03-11 11:44:40|5496.72|5496.72|5496.72|5496.72|5496.72|5496.72|5496.72|5496.72|0
1646999100000|2022-03-11 11:45:00|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1646999110000|2022-03-11 11:45:10|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1646999190000|2022-03-11 11:46:30|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1646999210000|2022-03-11 11:46:50|5500.93|5500.93|5500.61|5500.61|5500.93|5500.93|5500.61|5500.61|0
1646999220000|2022-03-11 11:47:00|5500.28|5500.28|5497.53|5497.53|5500.28|5500.28|5497.53|5497.53|0
1646999250000|2022-03-11 11:47:30|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|0
1646999270000|2022-03-11 11:47:50|5498.02|5498.02|5491.39|5491.39|5498.02|5498.02|5491.39|5491.39|0
1646999280000|2022-03-11 11:48:00|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|0
1646999310000|2022-03-11 11:48:30|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|5494.94|0
1646999320000|2022-03-11 11:48:40|5495.92|5495.92|5497.69|5497.69|5497.69|5497.69|5495.92|5495.92|0
1646999350000|2022-03-11 11:49:10|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|0
1646999360000|2022-03-11 11:49:20|5496.4|5496.4|5496.4|5496.4|5496.4|5496.4|5496.4|5496.4|0
1646999410000|2022-03-11 11:50:10|5489.28|5489.28|5487.51|5487.51|5489.28|5489.28|5487.51|5487.51|0
1646999420000|2022-03-11 11:50:20|5491.06|5491.06|5492.84|5492.84|5492.84|5492.84|5491.06|5491.06|0
1646999430000|2022-03-11 11:50:30|5492.52|5492.52|5494.3|5494.3|5494.3|5494.3|5492.52|5492.52|0
1646999500000|2022-03-11 11:51:40|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1646999510000|2022-03-11 11:51:50|5494.3|5494.3|5495.27|5495.27|5495.27|5495.27|5494.3|5494.3|0
1646999530000|2022-03-11 11:52:10|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1646999540000|2022-03-11 11:52:20|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|0
1646999550000|2022-03-11 11:52:30|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|0
1646999570000|2022-03-11 11:52:50|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|0
1646999600000|2022-03-11 11:53:20|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1646999620000|2022-03-11 11:53:40|5490.74|5490.74|5485.89|5485.89|5490.74|5490.74|5485.89|5485.89|0
1646999630000|2022-03-11 11:53:50|5484.11|5484.11|5485.89|5485.89|5485.89|5485.89|5484.11|5484.11|0
1646999680000|2022-03-11 11:54:40|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|0
1646999700000|2022-03-11 11:55:00|5487.18|5487.18|5486.21|5486.21|5487.18|5487.18|5486.21|5486.21|0
1646999720000|2022-03-11 11:55:20|5491.55|5491.55|5498.66|5498.66|5498.66|5498.66|5491.55|5491.55|0
1646999730000|2022-03-11 11:55:30|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|0
1646999740000|2022-03-11 11:55:40|5504|5504|5505.62|5505.62|5505.62|5505.62|5504|5504|0
1646999760000|2022-03-11 11:56:00|5503.84|5503.84|5507.4|5507.4|5507.4|5507.4|5503.84|5503.84|0
1646999780000|2022-03-11 11:56:20|5509.17|5509.17|5503.84|5503.84|5509.17|5509.17|5503.84|5503.84|0
1646999800000|2022-03-11 11:56:40|5503.19|5503.19|5498.99|5498.99|5503.19|5503.19|5498.99|5498.99|0
1646999850000|2022-03-11 11:57:30|5499.31|5499.31|5501.09|5501.09|5501.09|5501.09|5499.31|5499.31|0
1646999870000|2022-03-11 11:57:50|5502.87|5502.87|5502.87|5502.87|5502.87|5502.87|5502.87|5502.87|0
1646999880000|2022-03-11 11:58:00|5504.65|5504.65|5502.06|5502.06|5505.62|5505.62|5502.06|5502.06|0
1646999900000|2022-03-11 11:58:20|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1646999920000|2022-03-11 11:58:40|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1646999940000|2022-03-11 11:59:00|5505.94|5505.94|5505.62|5505.62|5505.94|5505.94|5505.62|5505.62|0
1646999960000|2022-03-11 11:59:20|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|0
1646999970000|2022-03-11 11:59:30|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|0
1646999980000|2022-03-11 11:59:40|5509.17|5509.17|5503.84|5503.84|5509.17|5509.17|5503.84|5503.84|0
1646999990000|2022-03-11 11:59:50|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|0
1647000000000|2022-03-11 12:00:00|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|0
1647000010000|2022-03-11 12:00:10|5500.28|5500.28|5496.72|5496.72|5500.28|5500.28|5496.72|5496.72|0
1647000030000|2022-03-11 12:00:30|5494.94|5494.94|5488.31|5488.31|5494.94|5494.94|5488.31|5488.31|0
1647000040000|2022-03-11 12:00:40|5484.76|5484.76|5490.09|5490.09|5490.09|5490.09|5484.76|5484.76|0
1647000080000|2022-03-11 12:01:20|5490.74|5490.74|5494.3|5494.3|5494.3|5494.3|5490.74|5490.74|0
1647000120000|2022-03-11 12:02:00|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1647000130000|2022-03-11 12:02:10|5487.18|5487.18|5490.74|5490.74|5490.74|5490.74|5487.18|5487.18|0
1647000160000|2022-03-11 12:02:40|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1647000170000|2022-03-11 12:02:50|5485.4|5485.4|5483.79|5483.79|5485.4|5485.4|5483.79|5483.79|0
1647000190000|2022-03-11 12:03:10|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|0
1647000200000|2022-03-11 12:03:20|5480.23|5480.23|5478.45|5478.45|5480.23|5480.23|5478.45|5478.45|0
1647000220000|2022-03-11 12:03:40|5477.48|5477.48|5478.13|5478.13|5478.13|5478.13|5477.48|5477.48|0
1647000250000|2022-03-11 12:04:10|5481.68|5481.68|5483.46|5483.46|5483.46|5483.46|5481.68|5481.68|0
1647000270000|2022-03-11 12:04:30|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|0
1647000280000|2022-03-11 12:04:40|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|0
1647000290000|2022-03-11 12:04:50|5480.23|5480.23|5482.98|5482.98|5482.98|5482.98|5480.23|5480.23|0
1647000300000|2022-03-11 12:05:00|5486.53|5486.53|5491.87|5491.87|5491.87|5491.87|5486.53|5486.53|0
1647000320000|2022-03-11 12:05:20|5488.31|5488.31|5492.84|5492.84|5492.84|5492.84|5488.31|5488.31|0
1647000370000|2022-03-11 12:06:10|5494.14|5494.14|5495.11|5495.11|5495.11|5495.11|5494.14|5494.14|0
1647000380000|2022-03-11 12:06:20|5489.77|5489.77|5487.99|5487.99|5489.77|5489.77|5487.99|5487.99|0
1647000400000|2022-03-11 12:06:40|5489.77|5489.77|5491.55|5491.55|5491.55|5491.55|5489.77|5489.77|0
1647000440000|2022-03-11 12:07:20|5487.99|5487.99|5487.67|5487.67|5487.99|5487.99|5487.67|5487.67|0
1647000540000|2022-03-11 12:09:00|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|0
1647000570000|2022-03-11 12:09:30|5492.52|5492.52|5494.14|5494.14|5494.14|5494.14|5492.52|5492.52|0
1647000580000|2022-03-11 12:09:40|5493.82|5493.82|5497.37|5497.37|5497.37|5497.37|5493.82|5493.82|0
1647000600000|2022-03-11 12:10:00|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1647000630000|2022-03-11 12:10:30|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|0
1647000660000|2022-03-11 12:11:00|5501.26|5501.26|5503.03|5503.03|5503.03|5503.03|5501.26|5501.26|0
1647000670000|2022-03-11 12:11:10|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|0
1647000720000|2022-03-11 12:12:00|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|0
1647000730000|2022-03-11 12:12:10|5507.24|5507.24|5506.59|5506.59|5507.24|5507.24|5505.94|5505.94|0
1647000790000|2022-03-11 12:13:10|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|0
1647000840000|2022-03-11 12:14:00|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|0
1647000890000|2022-03-11 12:14:50|5505.62|5505.62|5498.99|5498.99|5505.62|5505.62|5498.99|5498.99|0
1647000930000|2022-03-11 12:15:30|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|0
1647000940000|2022-03-11 12:15:40|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1647000970000|2022-03-11 12:16:10|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|0
1647001000000|2022-03-11 12:16:40|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|5498.02|0
1647001040000|2022-03-11 12:17:20|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|5496.24|0
1647001060000|2022-03-11 12:17:40|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|0
1647001140000|2022-03-11 12:19:00|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1647001170000|2022-03-11 12:19:30|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|0
1647001210000|2022-03-11 12:20:10|5490.26|5490.26|5489.61|5489.61|5490.26|5490.26|5489.61|5489.61|0
1647001230000|2022-03-11 12:20:30|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1647001250000|2022-03-11 12:20:50|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1647001260000|2022-03-11 12:21:00|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1647001300000|2022-03-11 12:21:40|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|0
1647001310000|2022-03-11 12:21:50|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1647001330000|2022-03-11 12:22:10|5492.04|5492.04|5491.07|5491.07|5492.04|5492.04|5491.07|5491.07|0
1647001370000|2022-03-11 12:22:50|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1647001430000|2022-03-11 12:23:50|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1647001500000|2022-03-11 12:25:00|5492.36|5492.36|5499.48|5499.48|5499.48|5499.48|5492.36|5492.36|0
1647001520000|2022-03-11 12:25:20|5501.26|5501.26|5499.48|5499.48|5501.26|5501.26|5499.48|5499.48|0
1647001530000|2022-03-11 12:25:30|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|0
1647001540000|2022-03-11 12:25:40|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|0
1647001580000|2022-03-11 12:26:20|5489.94|5489.94|5488.16|5488.16|5489.94|5489.94|5488.16|5488.16|0
1647001600000|2022-03-11 12:26:40|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1647001630000|2022-03-11 12:27:10|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|0
1647001640000|2022-03-11 12:27:20|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|0
1647001670000|2022-03-11 12:27:50|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1647001820000|2022-03-11 12:30:20|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|0
1647001850000|2022-03-11 12:30:50|5499.96|5499.96|5498.19|5498.19|5499.96|5499.96|5498.19|5498.19|0
1647001890000|2022-03-11 12:31:30|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|0
1647001900000|2022-03-11 12:31:40|5498.83|5498.83|5497.86|5497.86|5498.83|5498.83|5497.86|5497.86|0
1647001960000|2022-03-11 12:32:40|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|0
1647001970000|2022-03-11 12:32:50|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|0
1647002000000|2022-03-11 12:33:20|5498.35|5498.35|5497.7|5497.7|5498.35|5498.35|5497.7|5497.7|0
1647002030000|2022-03-11 12:33:50|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|0
1647002060000|2022-03-11 12:34:20|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|0
1647002090000|2022-03-11 12:34:50|5494.14|5494.14|5494.14|5494.14|5494.14|5494.14|5494.14|5494.14|0
1647002120000|2022-03-11 12:35:20|5490.58|5490.58|5487.03|5487.03|5490.58|5490.58|5487.03|5487.03|0
1647002140000|2022-03-11 12:35:40|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|0
1647002170000|2022-03-11 12:36:10|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1647002180000|2022-03-11 12:36:20|5488.8|5488.8|5494.62|5494.62|5494.62|5494.62|5488.8|5488.8|0
1647002190000|2022-03-11 12:36:30|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|5495.27|0
1647002210000|2022-03-11 12:36:50|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|0
1647002220000|2022-03-11 12:37:00|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|0
1647002240000|2022-03-11 12:37:20|5491.07|5491.07|5491.07|5491.07|5491.07|5491.07|5491.07|5491.07|0
1647002250000|2022-03-11 12:37:30|5483.95|5483.95|5482.17|5482.17|5483.95|5483.95|5482.17|5482.17|0
1647002260000|2022-03-11 12:37:40|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|0
1647002300000|2022-03-11 12:38:20|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|5482.17|0
1647002330000|2022-03-11 12:38:50|5476.84|5476.84|5476.84|5476.84|5476.84|5476.84|5476.84|5476.84|0
1647002390000|2022-03-11 12:39:50|5478.62|5478.62|5480.39|5480.39|5480.39|5480.39|5478.62|5478.62|0
1647002400000|2022-03-11 12:40:00|5481.04|5481.04|5483.14|5483.14|5484.92|5484.92|5481.04|5481.04|0
1647002440000|2022-03-11 12:40:40|5481.37|5481.37|5481.37|5481.37|5481.37|5481.37|5481.37|5481.37|0
1647002450000|2022-03-11 12:40:50|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1647002510000|2022-03-11 12:41:50|5474.73|5474.73|5473.76|5473.76|5474.73|5474.73|5473.76|5473.76|0
1647002520000|2022-03-11 12:42:00|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1647002530000|2022-03-11 12:42:10|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|0
1647002640000|2022-03-11 12:44:00|5474.41|5474.41|5477.97|5477.97|5477.97|5477.97|5474.41|5474.41|0
1647002670000|2022-03-11 12:44:30|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1647002700000|2022-03-11 12:45:00|5481.53|5481.53|5479.75|5479.75|5481.53|5481.53|5479.75|5479.75|0
1647002710000|2022-03-11 12:45:10|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|0
1647002730000|2022-03-11 12:45:30|5477.32|5477.32|5477.32|5477.32|5477.32|5477.32|5477.32|5477.32|0
1647002820000|2022-03-11 12:47:00|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|0
1647002890000|2022-03-11 12:48:10|5478.62|5478.62|5477.64|5477.64|5478.62|5478.62|5477.64|5477.64|0
1647002950000|2022-03-11 12:49:10|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|0
1647002970000|2022-03-11 12:49:30|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|0
1647003000000|2022-03-11 12:50:00|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1647003040000|2022-03-11 12:50:40|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1647003130000|2022-03-11 12:52:10|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1647003180000|2022-03-11 12:53:00|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1647003230000|2022-03-11 12:53:50|5484.28|5484.28|5484.28|5484.28|5484.28|5484.28|5484.28|5484.28|0
1647003240000|2022-03-11 12:54:00|5482.66|5482.66|5482.66|5482.66|5482.66|5482.66|5482.66|5482.66|0
1647003250000|2022-03-11 12:54:10|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|0
1647003270000|2022-03-11 12:54:30|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|0
1647003280000|2022-03-11 12:54:40|5480.88|5480.88|5484.44|5484.44|5484.44|5484.44|5480.88|5480.88|0
1647003300000|2022-03-11 12:55:00|5483.46|5483.46|5481.04|5481.04|5483.46|5483.46|5481.04|5481.04|0
1647003330000|2022-03-11 12:55:30|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|0
1647003370000|2022-03-11 12:56:10|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|0
1647003380000|2022-03-11 12:56:20|5477|5477|5477|5477|5477|5477|5477|5477|0
1647003430000|2022-03-11 12:57:10|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|0
1647003460000|2022-03-11 12:57:40|5480.55|5480.55|5480.23|5480.23|5480.55|5480.55|5480.23|5480.23|0
1647003620000|2022-03-11 13:00:20|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|0
1647003650000|2022-03-11 13:00:50|5480.23|5480.23|5478.45|5478.45|5480.23|5480.23|5478.45|5478.45|0
1647003710000|2022-03-11 13:01:50|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1647003720000|2022-03-11 13:02:00|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|0
1647003750000|2022-03-11 13:02:30|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1647003800000|2022-03-11 13:03:20|5477|5477|5477|5477|5477|5477|5477|5477|0
1647003820000|2022-03-11 13:03:40|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|0
1647003880000|2022-03-11 13:04:40|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|0
1647003990000|2022-03-11 13:06:30|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647004000000|2022-03-11 13:06:40|5479.75|5479.75|5479.1|5479.1|5479.75|5479.75|5479.1|5479.1|0
1647004010000|2022-03-11 13:06:50|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|0
1647004020000|2022-03-11 13:07:00|5480.72|5480.72|5481.04|5481.04|5481.04|5481.04|5480.72|5480.72|0
1647004030000|2022-03-11 13:07:10|5483.47|5483.47|5485.57|5485.57|5485.57|5485.57|5483.47|5483.47|0
1647004040000|2022-03-11 13:07:20|5487.35|5487.35|5488|5488|5488|5488|5487.35|5487.35|0
1647004090000|2022-03-11 13:08:10|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|5488.97|0
1647004100000|2022-03-11 13:08:20|5489.94|5489.94|5491.23|5491.23|5491.23|5491.23|5489.94|5489.94|0
1647004110000|2022-03-11 13:08:30|5490.26|5490.26|5489.94|5489.94|5490.26|5490.26|5489.94|5489.94|0
1647004130000|2022-03-11 13:08:50|5490.26|5490.26|5499.16|5499.16|5499.16|5499.16|5490.26|5490.26|0
1647004160000|2022-03-11 13:09:20|5498.51|5498.51|5497.21|5497.21|5498.51|5498.51|5497.21|5497.21|0
1647004210000|2022-03-11 13:10:10|5497.54|5497.54|5497.54|5497.54|5497.54|5497.54|5497.54|5497.54|0
1647004280000|2022-03-11 13:11:20|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|5499.32|0
1647004300000|2022-03-11 13:11:40|5499.96|5499.96|5500.93|5500.93|5500.93|5500.93|5499.96|5499.96|0
1647004310000|2022-03-11 13:11:50|5502.71|5502.71|5500.93|5500.93|5502.71|5502.71|5500.93|5500.93|0
1647004360000|2022-03-11 13:12:40|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|5499.16|0
1647004440000|2022-03-11 13:14:00|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|0
1647004460000|2022-03-11 13:14:20|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|0
1647004520000|2022-03-11 13:15:20|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|0
1647004550000|2022-03-11 13:15:50|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|0
1647004580000|2022-03-11 13:16:20|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|0
1647004630000|2022-03-11 13:17:10|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|5496.57|0
1647004700000|2022-03-11 13:18:20|5495.92|5495.92|5495.92|5495.92|5495.92|5495.92|5494.14|5494.14|0
1647004720000|2022-03-11 13:18:40|5497.7|5497.7|5497.7|5497.7|5497.7|5497.7|5497.7|5497.7|0
1647004740000|2022-03-11 13:19:00|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|5499.48|0
1647004750000|2022-03-11 13:19:10|5503.04|5503.04|5503.36|5503.36|5503.36|5503.36|5503.04|5503.04|0
1647004820000|2022-03-11 13:20:20|5504.33|5504.33|5509.99|5509.99|5509.99|5509.99|5504.33|5504.33|0
1647004840000|2022-03-11 13:20:40|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|0
1647004920000|2022-03-11 13:22:00|5509.99|5509.99|5509.99|5509.99|5509.99|5509.99|5509.99|5509.99|0
1647004970000|2022-03-11 13:22:50|5511.77|5511.77|5513.07|5513.07|5513.07|5513.07|5511.77|5511.77|0
1647004980000|2022-03-11 13:23:00|5512.74|5512.74|5512.09|5512.09|5512.74|5512.74|5512.09|5512.09|0
1647005110000|2022-03-11 13:25:10|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|0
1647005130000|2022-03-11 13:25:30|5506.76|5506.76|5506.76|5506.76|5506.76|5506.76|5506.76|5506.76|0
1647005170000|2022-03-11 13:26:10|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|0
1647005230000|2022-03-11 13:27:10|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|0
1647005250000|2022-03-11 13:27:30|5503.2|5503.2|5503.2|5503.2|5503.2|5503.2|5503.2|5503.2|0
1647005260000|2022-03-11 13:27:40|5503.52|5503.52|5504.98|5504.98|5504.98|5504.98|5503.2|5503.2|0
1647005280000|2022-03-11 13:28:00|5504.01|5504.01|5501.91|5501.91|5504.01|5504.01|5500.93|5500.93|0
1647005300000|2022-03-11 13:28:20|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1647005310000|2022-03-11 13:28:30|5503.04|5503.04|5504.49|5504.49|5504.49|5504.49|5502.71|5502.71|0
1647005370000|2022-03-11 13:29:30|5505.46|5505.46|5509.02|5509.02|5509.02|5509.02|5505.46|5505.46|0
1647005430000|2022-03-11 13:30:30|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1647005460000|2022-03-11 13:31:00|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1647005480000|2022-03-11 13:31:20|5502.39|5502.39|5502.39|5502.39|5502.39|5502.39|5502.39|5502.39|0
1647005510000|2022-03-11 13:31:50|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|0
1647005550000|2022-03-11 13:32:30|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|0
1647005610000|2022-03-11 13:33:30|5506.27|5506.27|5504.82|5504.82|5506.59|5506.59|5504.82|5504.82|0
1647005720000|2022-03-11 13:35:20|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|0
1647005730000|2022-03-11 13:35:30|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|0
1647005790000|2022-03-11 13:36:30|5510.15|5510.15|5509.5|5509.5|5510.15|5510.15|5509.5|5509.5|0
1647005840000|2022-03-11 13:37:20|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1647005880000|2022-03-11 13:38:00|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1647005900000|2022-03-11 13:38:20|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|5511.93|0
1647005910000|2022-03-11 13:38:30|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1647005960000|2022-03-11 13:39:20|5517.59|5517.59|5515.81|5515.81|5517.59|5517.59|5515.81|5515.81|0
1647006000000|2022-03-11 13:40:00|5514.03|5514.03|5511.93|5511.93|5514.03|5514.03|5511.93|5511.93|0
1647006130000|2022-03-11 13:42:10|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|0
1647006170000|2022-03-11 13:42:50|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|5517.27|0
1647006240000|2022-03-11 13:44:00|5518.24|5518.24|5516.62|5516.62|5518.24|5518.24|5516.62|5516.62|0
1647006300000|2022-03-11 13:45:00|5516.3|5516.3|5515.65|5515.65|5516.3|5516.3|5515.65|5515.65|0
1647006330000|2022-03-11 13:45:30|5513.87|5513.87|5515.65|5515.65|5517.43|5517.43|5513.87|5513.87|0
1647006470000|2022-03-11 13:47:50|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|5516.3|0
1647006490000|2022-03-11 13:48:10|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1647006520000|2022-03-11 13:48:40|5517.43|5517.43|5517.1|5517.1|5517.43|5517.43|5517.1|5517.1|0
1647006530000|2022-03-11 13:48:50|5515.32|5515.32|5516.46|5516.46|5517.1|5517.1|5515.32|5515.32|0
1647006540000|2022-03-11 13:49:00|5516.78|5516.78|5516.46|5516.46|5516.78|5516.78|5516.46|5516.46|0
1647006610000|2022-03-11 13:50:10|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|0
1647006620000|2022-03-11 13:50:20|5519.21|5519.21|5521.15|5521.15|5521.15|5521.15|5519.21|5519.21|0
1647006650000|2022-03-11 13:50:50|5522.93|5522.93|5522.6|5522.6|5522.93|5522.93|5522.6|5522.6|0
1647006660000|2022-03-11 13:51:00|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|5520.82|0
1647006670000|2022-03-11 13:51:10|5524.38|5524.38|5522.28|5522.28|5524.38|5524.38|5522.28|5522.28|0
1647006710000|2022-03-11 13:51:50|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|5524.06|0
1647006780000|2022-03-11 13:53:00|5522.28|5522.28|5525.84|5525.84|5525.84|5525.84|5522.28|5522.28|0
1647006870000|2022-03-11 13:54:30|5524.06|5524.06|5522.28|5522.28|5524.06|5524.06|5522.28|5522.28|0
1647006940000|2022-03-11 13:55:40|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|5523.57|0
1647006970000|2022-03-11 13:56:10|5521.8|5521.8|5521.15|5521.15|5521.8|5521.8|5518.24|5518.24|0
1647007020000|2022-03-11 13:57:00|5517.59|5517.59|5514.03|5514.03|5517.59|5517.59|5512.25|5512.25|0
1647007100000|2022-03-11 13:58:20|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1647007120000|2022-03-11 13:58:40|5511.93|5511.93|5511.93|5511.93|5512.25|5512.25|5511.93|5511.93|0
1647007170000|2022-03-11 13:59:30|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|0
1647007230000|2022-03-11 14:00:30|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|0
1647007240000|2022-03-11 14:00:40|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|0
1647007250000|2022-03-11 14:00:50|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|0
1647007310000|2022-03-11 14:01:50|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|0
1647007380000|2022-03-11 14:03:00|5513.39|5513.39|5513.06|5513.06|5513.39|5513.39|5513.06|5513.06|0
1647007400000|2022-03-11 14:03:20|5511.28|5511.28|5508.86|5508.86|5511.28|5511.28|5508.86|5508.86|0
1647007410000|2022-03-11 14:03:30|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|5510.64|0
1647007450000|2022-03-11 14:04:10|5507.08|5507.08|5508.21|5508.21|5508.86|5508.86|5507.08|5507.08|0
1647007460000|2022-03-11 14:04:20|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1647007520000|2022-03-11 14:05:20|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1647007530000|2022-03-11 14:05:30|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1647007540000|2022-03-11 14:05:40|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|0
1647007720000|2022-03-11 14:08:40|5505.62|5505.62|5505.3|5505.3|5505.62|5505.62|5505.3|5505.3|0
1647007740000|2022-03-11 14:09:00|5503.52|5503.52|5501.74|5501.74|5503.52|5503.52|5501.74|5501.74|0
1647007800000|2022-03-11 14:10:00|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1647007820000|2022-03-11 14:10:20|5499.64|5499.64|5499.64|5499.64|5499.64|5499.64|5499.64|5499.64|0
1647007840000|2022-03-11 14:10:40|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|0
1647007880000|2022-03-11 14:11:20|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1647007910000|2022-03-11 14:11:50|5498.18|5498.18|5498.18|5498.18|5498.18|5498.18|5498.18|5498.18|0
1647007920000|2022-03-11 14:12:00|5496.4|5496.4|5496.73|5496.73|5496.73|5496.73|5496.4|5496.4|0
1647007930000|2022-03-11 14:12:10|5500.28|5500.28|5500.28|5500.28|5502.06|5502.06|5500.28|5500.28|0
1647008020000|2022-03-11 14:13:40|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|0
1647008120000|2022-03-11 14:15:20|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|0
1647008160000|2022-03-11 14:16:00|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|0
1647008190000|2022-03-11 14:16:30|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|0
1647008240000|2022-03-11 14:17:20|5500.12|5500.12|5503.68|5503.68|5503.68|5503.68|5500.12|5500.12|0
1647008270000|2022-03-11 14:17:50|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|0
1647008280000|2022-03-11 14:18:00|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|0
1647008320000|2022-03-11 14:18:40|5504.49|5504.49|5502.71|5502.71|5504.49|5504.49|5502.71|5502.71|0
1647008330000|2022-03-11 14:18:50|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|0
1647008420000|2022-03-11 14:20:20|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|0
1647008440000|2022-03-11 14:20:40|5499.96|5499.96|5500.61|5500.61|5500.61|5500.61|5499.96|5499.96|0
1647008450000|2022-03-11 14:20:50|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|0
1647008480000|2022-03-11 14:21:20|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1647008520000|2022-03-11 14:22:00|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|5498.67|0
1647008540000|2022-03-11 14:22:20|5498.34|5498.34|5497.69|5497.69|5498.34|5498.34|5497.69|5497.69|0
1647008630000|2022-03-11 14:23:50|5499.31|5499.31|5498.02|5498.02|5499.31|5499.31|5498.02|5498.02|0
1647008690000|2022-03-11 14:24:50|5496.4|5496.4|5499.31|5499.31|5499.31|5499.31|5495.75|5495.75|0
1647008730000|2022-03-11 14:25:30|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|5497.53|0
1647008750000|2022-03-11 14:25:50|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|0
1647008800000|2022-03-11 14:26:40|5500.6|5500.6|5498.83|5498.83|5500.6|5500.6|5498.83|5498.83|0
1647008830000|2022-03-11 14:27:10|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|0
1647008840000|2022-03-11 14:27:20|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|0
1647008900000|2022-03-11 14:28:20|5496.08|5496.08|5494.3|5494.3|5496.08|5496.08|5494.3|5494.3|0
1647008920000|2022-03-11 14:28:40|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|0
1647008930000|2022-03-11 14:28:50|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|0
1647008960000|2022-03-11 14:29:20|5491.55|5491.55|5490.58|5490.58|5491.55|5491.55|5490.58|5490.58|0
1647008970000|2022-03-11 14:29:30|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1647008990000|2022-03-11 14:29:50|5488.47|5488.47|5483.14|5483.14|5488.47|5488.47|5483.14|5483.14|0
1647009000000|2022-03-11 14:30:00|5486.7|5486.7|5482.01|5482.01|5487.67|5487.67|5482.01|5482.01|0
1647009010000|2022-03-11 14:30:10|5480.23|5480.23|5476.67|5476.67|5483.79|5483.79|5474.89|5474.89|0
1647009020000|2022-03-11 14:30:20|5476.02|5476.02|5475.05|5475.05|5476.02|5476.02|5475.05|5475.05|0
1647009040000|2022-03-11 14:30:40|5473.27|5473.27|5469.72|5469.72|5475.05|5475.05|5469.72|5469.72|0
1647009060000|2022-03-11 14:31:00|5475.05|5475.05|5478.61|5478.61|5478.61|5478.61|5475.05|5475.05|0
1647009090000|2022-03-11 14:31:30|5476.83|5476.83|5473.27|5473.27|5476.83|5476.83|5473.27|5473.27|0
1647009100000|2022-03-11 14:31:40|5476.83|5476.83|5478.61|5478.61|5478.61|5478.61|5476.83|5476.83|0
1647009110000|2022-03-11 14:31:50|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1647009140000|2022-03-11 14:32:20|5482.17|5482.17|5480.39|5480.39|5482.17|5482.17|5480.39|5480.39|0
1647009150000|2022-03-11 14:32:30|5480.06|5480.06|5479.26|5479.26|5481.04|5481.04|5479.26|5479.26|0
1647009180000|2022-03-11 14:33:00|5477.48|5477.48|5475.7|5475.7|5477.48|5477.48|5475.7|5475.7|0
1647009200000|2022-03-11 14:33:20|5473.92|5473.92|5472.14|5472.14|5473.92|5473.92|5472.14|5472.14|0
1647009230000|2022-03-11 14:33:50|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|0
1647009240000|2022-03-11 14:34:00|5476.02|5476.02|5479.58|5479.58|5479.58|5479.58|5476.02|5476.02|0
1647009250000|2022-03-11 14:34:10|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1647009260000|2022-03-11 14:34:20|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|0
1647009310000|2022-03-11 14:35:10|5482.01|5482.01|5478.45|5478.45|5482.01|5482.01|5478.45|5478.45|0
1647009320000|2022-03-11 14:35:20|5480.23|5480.23|5482.01|5482.01|5482.01|5482.01|5480.23|5480.23|0
1647009330000|2022-03-11 14:35:30|5480.23|5480.23|5485.56|5485.56|5485.56|5485.56|5480.23|5480.23|0
1647009350000|2022-03-11 14:35:50|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|5483.79|0
1647009410000|2022-03-11 14:36:50|5482.01|5482.01|5480.23|5480.23|5482.01|5482.01|5480.23|5480.23|0
1647009420000|2022-03-11 14:37:00|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|0
1647009430000|2022-03-11 14:37:10|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|0
1647009490000|2022-03-11 14:38:10|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1647009510000|2022-03-11 14:38:30|5478.77|5478.77|5475.22|5475.22|5478.77|5478.77|5475.22|5475.22|0
1647009530000|2022-03-11 14:38:50|5474.89|5474.89|5474.57|5474.57|5474.89|5474.89|5474.57|5474.57|0
1647009540000|2022-03-11 14:39:00|5472.79|5472.79|5471.01|5471.01|5472.79|5472.79|5471.01|5471.01|0
1647009560000|2022-03-11 14:39:20|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|0
1647009570000|2022-03-11 14:39:30|5471.01|5471.01|5467.45|5467.45|5471.01|5471.01|5467.45|5467.45|0
1647009580000|2022-03-11 14:39:40|5463.9|5463.9|5463.9|5463.9|5463.9|5463.9|5463.9|5463.9|0
1647009590000|2022-03-11 14:39:50|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|0
1647009600000|2022-03-11 14:40:00|5460.82|5460.82|5456.29|5456.29|5460.82|5460.82|5456.29|5456.29|0
1647009620000|2022-03-11 14:40:20|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1647009640000|2022-03-11 14:40:40|5457.1|5457.1|5458.88|5458.88|5458.88|5458.88|5457.1|5457.1|0
1647009650000|2022-03-11 14:40:50|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1647009660000|2022-03-11 14:41:00|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1647009680000|2022-03-11 14:41:20|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1647009690000|2022-03-11 14:41:30|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|0
1647009700000|2022-03-11 14:41:40|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1647009710000|2022-03-11 14:41:50|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.63|5450.63|0
1647009740000|2022-03-11 14:42:20|5456.29|5456.29|5456.94|5456.94|5457.58|5457.58|5456.29|5456.29|0
1647009750000|2022-03-11 14:42:30|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|0
1647009760000|2022-03-11 14:42:40|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1647009780000|2022-03-11 14:43:00|5457.58|5457.58|5457.26|5457.26|5457.91|5457.91|5457.26|5457.26|0
1647009810000|2022-03-11 14:43:30|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1647009820000|2022-03-11 14:43:40|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|0
1647009830000|2022-03-11 14:43:50|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1647009860000|2022-03-11 14:44:20|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|0
1647009900000|2022-03-11 14:45:00|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1647009910000|2022-03-11 14:45:10|5457.26|5457.26|5456.61|5456.61|5457.26|5457.26|5454.83|5454.83|0
1647009920000|2022-03-11 14:45:20|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1647009960000|2022-03-11 14:46:00|5451.28|5451.28|5453.06|5453.06|5453.06|5453.06|5449.5|5449.5|0
1647009970000|2022-03-11 14:46:10|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1647010000000|2022-03-11 14:46:40|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1647010010000|2022-03-11 14:46:50|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1647010030000|2022-03-11 14:47:10|5455.81|5455.81|5452.25|5452.25|5455.81|5455.81|5452.25|5452.25|0
1647010040000|2022-03-11 14:47:20|5454.03|5454.03|5451.28|5451.28|5454.03|5454.03|5451.28|5451.28|0
1647010050000|2022-03-11 14:47:30|5450.63|5450.63|5450.31|5450.31|5450.63|5450.63|5450.31|5450.31|0
1647010070000|2022-03-11 14:47:50|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|5448.53|0
1647010090000|2022-03-11 14:48:10|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|0
1647010100000|2022-03-11 14:48:20|5444.97|5444.97|5444.97|5444.97|5444.97|5444.97|5444.97|5444.97|0
1647010140000|2022-03-11 14:49:00|5444|5444|5439.47|5439.47|5444|5444|5439.47|5439.47|0
1647010190000|2022-03-11 14:49:50|5443.03|5443.03|5444.81|5444.81|5444.81|5444.81|5443.03|5443.03|0
1647010210000|2022-03-11 14:50:10|5446.59|5446.59|5443.03|5443.03|5446.59|5446.59|5443.03|5443.03|0
1647010240000|2022-03-11 14:50:40|5446.59|5446.59|5443.03|5443.03|5446.59|5446.59|5443.03|5443.03|0
1647010270000|2022-03-11 14:51:10|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1647010290000|2022-03-11 14:51:30|5442.7|5442.7|5439.15|5439.15|5442.7|5442.7|5439.15|5439.15|0
1647010320000|2022-03-11 14:52:00|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1647010360000|2022-03-11 14:52:40|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647010370000|2022-03-11 14:52:50|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647010410000|2022-03-11 14:53:30|5448.04|5448.04|5446.59|5446.59|5448.04|5448.04|5446.26|5446.26|0
1647010420000|2022-03-11 14:53:40|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|5448.36|0
1647010440000|2022-03-11 14:54:00|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1647010470000|2022-03-11 14:54:30|5441.25|5441.25|5437.69|5437.69|5441.25|5441.25|5437.69|5437.69|0
1647010480000|2022-03-11 14:54:40|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1647010540000|2022-03-11 14:55:40|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|5436.88|0
1647010570000|2022-03-11 14:56:10|5438.66|5438.66|5440.44|5440.44|5442.22|5442.22|5438.66|5438.66|0
1647010620000|2022-03-11 14:57:00|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1647010630000|2022-03-11 14:57:10|5438.34|5438.34|5436.72|5436.72|5438.34|5438.34|5436.72|5436.72|0
1647010640000|2022-03-11 14:57:20|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1647010650000|2022-03-11 14:57:30|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647010670000|2022-03-11 14:57:50|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647010680000|2022-03-11 14:58:00|5440.6|5440.6|5438.82|5438.82|5442.38|5442.38|5438.82|5438.82|0
1647010690000|2022-03-11 14:58:10|5439.15|5439.15|5442.7|5442.7|5442.7|5442.7|5439.15|5439.15|0
1647010760000|2022-03-11 14:59:20|5446.26|5446.26|5446.26|5446.26|5446.26|5446.26|5444.48|5444.48|0
1647010780000|2022-03-11 14:59:40|5444.48|5444.48|5442.86|5442.86|5444.48|5444.48|5442.86|5442.86|0
1647010790000|2022-03-11 14:59:50|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|0
1647010800000|2022-03-11 15:00:00|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|0
1647010810000|2022-03-11 15:00:10|5441.09|5441.09|5441.09|5441.09|5442.86|5442.86|5441.09|5441.09|0
1647010820000|2022-03-11 15:00:20|5439.31|5439.31|5435.75|5435.75|5441.09|5441.09|5435.75|5435.75|0
1647010830000|2022-03-11 15:00:30|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|0
1647010840000|2022-03-11 15:00:40|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|5432.19|0
1647010860000|2022-03-11 15:01:00|5430.41|5430.41|5428.79|5428.79|5430.41|5430.41|5428.79|5428.79|0
1647010870000|2022-03-11 15:01:10|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1647010900000|2022-03-11 15:01:40|5439.47|5439.47|5435.59|5435.59|5440.76|5440.76|5435.59|5435.59|0
1647010940000|2022-03-11 15:02:20|5435.26|5435.26|5433.48|5433.48|5435.26|5435.26|5433.48|5433.48|0
1647010950000|2022-03-11 15:02:30|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1647010980000|2022-03-11 15:03:00|5429.93|5429.93|5429.93|5429.93|5431.7|5431.7|5429.93|5429.93|0
1647010990000|2022-03-11 15:03:10|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1647011020000|2022-03-11 15:03:40|5434.29|5434.29|5435.1|5435.1|5436.07|5436.07|5434.29|5434.29|0
1647011040000|2022-03-11 15:04:00|5433.32|5433.32|5428.63|5428.63|5433.32|5433.32|5426.85|5426.85|0
1647011050000|2022-03-11 15:04:10|5426.85|5426.85|5423.45|5423.45|5426.85|5426.85|5423.45|5423.45|0
1647011060000|2022-03-11 15:04:20|5424.43|5424.43|5424.75|5424.75|5424.75|5424.75|5424.43|5424.43|0
1647011070000|2022-03-11 15:04:30|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1647011090000|2022-03-11 15:04:50|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|0
1647011100000|2022-03-11 15:05:00|5426.53|5426.53|5426.53|5426.53|5428.31|5428.31|5426.53|5426.53|0
1647011120000|2022-03-11 15:05:20|5427.18|5427.18|5426.85|5426.85|5427.18|5427.18|5426.85|5426.85|0
1647011130000|2022-03-11 15:05:30|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|5430.41|0
1647011160000|2022-03-11 15:06:00|5428.63|5428.63|5429.28|5429.28|5429.28|5429.28|5428.63|5428.63|0
1647011170000|2022-03-11 15:06:10|5432.84|5432.84|5434.61|5434.61|5434.61|5434.61|5431.06|5431.06|0
1647011180000|2022-03-11 15:06:20|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647011190000|2022-03-11 15:06:30|5439.47|5439.47|5437.69|5437.69|5439.47|5439.47|5437.69|5437.69|0
1647011200000|2022-03-11 15:06:40|5439.47|5439.47|5435.91|5435.91|5439.47|5439.47|5435.91|5435.91|0
1647011220000|2022-03-11 15:07:00|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1647011240000|2022-03-11 15:07:20|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647011250000|2022-03-11 15:07:30|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1647011260000|2022-03-11 15:07:40|5439.14|5439.14|5440.76|5440.76|5442.06|5442.06|5439.14|5439.14|0
1647011270000|2022-03-11 15:07:50|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|0
1647011290000|2022-03-11 15:08:10|5440.76|5440.76|5442.54|5442.54|5442.54|5442.54|5440.76|5440.76|0
1647011300000|2022-03-11 15:08:20|5440.76|5440.76|5438.98|5438.98|5440.76|5440.76|5438.98|5438.98|0
1647011320000|2022-03-11 15:08:40|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|0
1647011330000|2022-03-11 15:08:50|5438.98|5438.98|5437.2|5437.2|5438.98|5438.98|5437.2|5437.2|0
1647011350000|2022-03-11 15:09:10|5434.45|5434.45|5433.65|5433.65|5435.43|5435.43|5433|5433|0
1647011360000|2022-03-11 15:09:20|5433.97|5433.97|5435.27|5435.27|5435.27|5435.27|5433.97|5433.97|0
1647011370000|2022-03-11 15:09:30|5433.49|5433.49|5435.27|5435.27|5435.27|5435.27|5431.71|5431.71|0
1647011380000|2022-03-11 15:09:40|5433.49|5433.49|5431.71|5431.71|5435.27|5435.27|5431.71|5431.71|0
1647011390000|2022-03-11 15:09:50|5435.27|5435.27|5431.71|5431.71|5435.27|5435.27|5431.71|5431.71|0
1647011400000|2022-03-11 15:10:00|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|0
1647011410000|2022-03-11 15:10:10|5435.27|5435.27|5433.49|5433.49|5435.27|5435.27|5433.49|5433.49|0
1647011430000|2022-03-11 15:10:30|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|5429.93|0
1647011460000|2022-03-11 15:11:00|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|0
1647011480000|2022-03-11 15:11:20|5434.13|5434.13|5433.16|5433.16|5434.13|5434.13|5433.16|5433.16|0
1647011520000|2022-03-11 15:12:00|5432.52|5432.52|5431.06|5431.06|5432.52|5432.52|5427.5|5427.5|0
1647011530000|2022-03-11 15:12:10|5432.84|5432.84|5431.06|5431.06|5432.84|5432.84|5431.06|5431.06|0
1647011560000|2022-03-11 15:12:40|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1647011570000|2022-03-11 15:12:50|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1647011580000|2022-03-11 15:13:00|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|0
1647011590000|2022-03-11 15:13:10|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647011610000|2022-03-11 15:13:30|5436.56|5436.56|5438.34|5438.34|5438.34|5438.34|5436.56|5436.56|0
1647011630000|2022-03-11 15:13:50|5438.02|5438.02|5438.34|5438.34|5438.34|5438.34|5438.02|5438.02|0
1647011640000|2022-03-11 15:14:00|5436.56|5436.56|5434.78|5434.78|5436.56|5436.56|5434.78|5434.78|0
1647011650000|2022-03-11 15:14:10|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|0
1647011670000|2022-03-11 15:14:30|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1647011680000|2022-03-11 15:14:40|5434.78|5434.78|5434.78|5434.78|5436.56|5436.56|5433|5433|0
1647011700000|2022-03-11 15:15:00|5431.22|5431.22|5434.78|5434.78|5434.78|5434.78|5431.22|5431.22|0
1647011710000|2022-03-11 15:15:10|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1647011730000|2022-03-11 15:15:30|5437.69|5437.69|5437.69|5437.69|5439.47|5439.47|5437.69|5437.69|0
1647011790000|2022-03-11 15:16:30|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647011830000|2022-03-11 15:17:10|5434.13|5434.13|5433|5433|5434.13|5434.13|5432.36|5432.36|0
1647011840000|2022-03-11 15:17:20|5438.66|5438.66|5441.09|5441.09|5441.09|5441.09|5438.66|5438.66|0
1647011860000|2022-03-11 15:17:40|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1647011880000|2022-03-11 15:18:00|5436.88|5436.88|5433.33|5433.33|5436.88|5436.88|5433.33|5433.33|0
1647011890000|2022-03-11 15:18:10|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1647011900000|2022-03-11 15:18:20|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1647011910000|2022-03-11 15:18:30|5434.46|5434.46|5436.24|5436.24|5436.24|5436.24|5434.46|5434.46|0
1647011930000|2022-03-11 15:18:50|5438.02|5438.02|5437.69|5437.69|5438.02|5438.02|5437.69|5437.69|0
1647011940000|2022-03-11 15:19:00|5439.47|5439.47|5439.79|5439.79|5439.79|5439.79|5439.47|5439.47|0
1647011960000|2022-03-11 15:19:20|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1647011980000|2022-03-11 15:19:40|5439.79|5439.79|5438.02|5438.02|5439.79|5439.79|5438.02|5438.02|0
1647011990000|2022-03-11 15:19:50|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|5438.34|0
1647012020000|2022-03-11 15:20:20|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1647012030000|2022-03-11 15:20:30|5433|5433|5433|5433|5433|5433|5433|5433|0
1647012040000|2022-03-11 15:20:40|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|0
1647012050000|2022-03-11 15:20:50|5431.71|5431.71|5431.38|5431.38|5431.71|5431.71|5431.38|5431.38|0
1647012070000|2022-03-11 15:21:10|5432.03|5432.03|5435.59|5435.59|5435.59|5435.59|5432.03|5432.03|0
1647012080000|2022-03-11 15:21:20|5433.81|5433.81|5430.25|5430.25|5433.81|5433.81|5430.25|5430.25|0
1647012090000|2022-03-11 15:21:30|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1647012100000|2022-03-11 15:21:40|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1647012110000|2022-03-11 15:21:50|5435.27|5435.27|5433.49|5433.49|5435.27|5435.27|5433.49|5433.49|0
1647012130000|2022-03-11 15:22:10|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|5435.27|0
1647012140000|2022-03-11 15:22:20|5434.94|5434.94|5436.4|5436.4|5436.4|5436.4|5434.62|5434.62|0
1647012160000|2022-03-11 15:22:40|5434.62|5434.62|5436.4|5436.4|5436.4|5436.4|5434.62|5434.62|0
1647012170000|2022-03-11 15:22:50|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|5434.62|0
1647012180000|2022-03-11 15:23:00|5431.06|5431.06|5429.28|5429.28|5431.06|5431.06|5429.28|5429.28|0
1647012190000|2022-03-11 15:23:10|5432.84|5432.84|5434.62|5434.62|5434.62|5434.62|5432.84|5432.84|0
1647012210000|2022-03-11 15:23:30|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1647012230000|2022-03-11 15:23:50|5431.06|5431.06|5427.5|5427.5|5431.06|5431.06|5427.5|5427.5|0
1647012280000|2022-03-11 15:24:40|5431.06|5431.06|5432.84|5432.84|5432.84|5432.84|5431.06|5431.06|0
1647012290000|2022-03-11 15:24:50|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1647012310000|2022-03-11 15:25:10|5432.84|5432.84|5436.72|5436.72|5436.72|5436.72|5432.84|5432.84|0
1647012320000|2022-03-11 15:25:20|5433.16|5433.16|5431.38|5431.38|5433.16|5433.16|5431.38|5431.38|0
1647012330000|2022-03-11 15:25:30|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1647012370000|2022-03-11 15:26:10|5434.94|5434.94|5433.16|5433.16|5434.94|5434.94|5433.16|5433.16|0
1647012380000|2022-03-11 15:26:20|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|0
1647012430000|2022-03-11 15:27:10|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1647012440000|2022-03-11 15:27:20|5434.94|5434.94|5436.72|5436.72|5436.72|5436.72|5434.94|5434.94|0
1647012450000|2022-03-11 15:27:30|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1647012490000|2022-03-11 15:28:10|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|0
1647012500000|2022-03-11 15:28:20|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1647012510000|2022-03-11 15:28:30|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|5436.72|0
1647012520000|2022-03-11 15:28:40|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|5434.94|0
1647012530000|2022-03-11 15:28:50|5433.65|5433.65|5432.03|5432.03|5433.65|5433.65|5432.03|5432.03|0
1647012540000|2022-03-11 15:29:00|5432.35|5432.35|5432.84|5432.84|5434.62|5434.62|5432.35|5432.35|0
1647012550000|2022-03-11 15:29:10|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|0
1647012570000|2022-03-11 15:29:30|5435.75|5435.75|5435.43|5435.43|5435.75|5435.75|5435.43|5435.43|0
1647012590000|2022-03-11 15:29:50|5433.65|5433.65|5432.68|5432.68|5433.65|5433.65|5432.68|5432.68|0
1647012600000|2022-03-11 15:30:00|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|0
1647012610000|2022-03-11 15:30:10|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1647012640000|2022-03-11 15:30:40|5431.7|5431.7|5430.41|5430.41|5431.7|5431.7|5430.41|5430.41|0
1647012660000|2022-03-11 15:31:00|5428.63|5428.63|5430.41|5430.41|5430.41|5430.41|5428.63|5428.63|0
1647012670000|2022-03-11 15:31:10|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1647012680000|2022-03-11 15:31:20|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1647012700000|2022-03-11 15:31:40|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1647012720000|2022-03-11 15:32:00|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1647012730000|2022-03-11 15:32:10|5424.91|5424.91|5424.59|5424.59|5424.91|5424.91|5423.13|5423.13|0
1647012750000|2022-03-11 15:32:30|5422.81|5422.81|5419.73|5419.73|5422.81|5422.81|5417.96|5417.96|0
1647012780000|2022-03-11 15:33:00|5421.51|5421.51|5423.94|5423.94|5423.94|5423.94|5421.51|5421.51|0
1647012830000|2022-03-11 15:33:50|5422.16|5422.16|5419.41|5419.41|5422.16|5422.16|5419.41|5419.41|0
1647012840000|2022-03-11 15:34:00|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1647012850000|2022-03-11 15:34:10|5417.14|5417.14|5418.92|5418.92|5418.92|5418.92|5417.14|5417.14|0
1647012860000|2022-03-11 15:34:20|5419.57|5419.57|5421.35|5421.35|5421.35|5421.35|5419.57|5419.57|0
1647012870000|2022-03-11 15:34:30|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1647012900000|2022-03-11 15:35:00|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|0
1647012910000|2022-03-11 15:35:10|5423.13|5423.13|5422.8|5422.8|5423.13|5423.13|5422.8|5422.8|0
1647012920000|2022-03-11 15:35:20|5423.45|5423.45|5425.23|5425.23|5425.23|5425.23|5423.45|5423.45|0
1647012930000|2022-03-11 15:35:30|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1647012940000|2022-03-11 15:35:40|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1647012950000|2022-03-11 15:35:50|5423.78|5423.78|5422|5422|5423.78|5423.78|5422|5422|0
1647012960000|2022-03-11 15:36:00|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|0
1647012970000|2022-03-11 15:36:10|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1647013000000|2022-03-11 15:36:40|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1647013010000|2022-03-11 15:36:50|5426.2|5426.2|5424.42|5424.42|5426.2|5426.2|5424.42|5424.42|0
1647013020000|2022-03-11 15:37:00|5429.76|5429.76|5427.98|5427.98|5429.76|5429.76|5427.98|5427.98|0
1647013030000|2022-03-11 15:37:10|5429.76|5429.76|5427.98|5427.98|5429.76|5429.76|5427.98|5427.98|0
1647013040000|2022-03-11 15:37:20|5426.2|5426.2|5424.42|5424.42|5426.2|5426.2|5424.42|5424.42|0
1647013050000|2022-03-11 15:37:30|5422.8|5422.8|5426.36|5426.36|5426.36|5426.36|5422.8|5422.8|0
1647013130000|2022-03-11 15:38:50|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|0
1647013140000|2022-03-11 15:39:00|5425.39|5425.39|5426.36|5426.36|5426.36|5426.36|5425.39|5425.39|0
1647013150000|2022-03-11 15:39:10|5424.58|5424.58|5423.78|5423.78|5424.58|5424.58|5422.8|5422.8|0
1647013180000|2022-03-11 15:39:40|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1647013190000|2022-03-11 15:39:50|5423.78|5423.78|5422|5422|5423.78|5423.78|5422|5422|0
1647013200000|2022-03-11 15:40:00|5423.78|5423.78|5425.72|5425.72|5425.72|5425.72|5423.78|5423.78|0
1647013220000|2022-03-11 15:40:20|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|5426.04|0
1647013230000|2022-03-11 15:40:30|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1647013240000|2022-03-11 15:40:40|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1647013250000|2022-03-11 15:40:50|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|0
1647013260000|2022-03-11 15:41:00|5429.92|5429.92|5428.14|5428.14|5429.92|5429.92|5428.14|5428.14|0
1647013270000|2022-03-11 15:41:10|5429.92|5429.92|5433.8|5433.8|5433.8|5433.8|5429.92|5429.92|0
1647013280000|2022-03-11 15:41:20|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1647013290000|2022-03-11 15:41:30|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|0
1647013300000|2022-03-11 15:41:40|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1647013310000|2022-03-11 15:41:50|5433.8|5433.8|5435.58|5435.58|5435.58|5435.58|5433.8|5433.8|0
1647013320000|2022-03-11 15:42:00|5437.36|5437.36|5435.58|5435.58|5437.36|5437.36|5435.58|5435.58|0
1647013330000|2022-03-11 15:42:10|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647013340000|2022-03-11 15:42:20|5434.13|5434.13|5430.57|5430.57|5434.13|5434.13|5430.57|5430.57|0
1647013370000|2022-03-11 15:42:50|5434.13|5434.13|5430.57|5430.57|5434.13|5434.13|5430.57|5430.57|0
1647013390000|2022-03-11 15:43:10|5430.89|5430.89|5432.35|5432.35|5432.35|5432.35|5430.57|5430.57|0
1647013410000|2022-03-11 15:43:30|5430.41|5430.41|5430.73|5430.73|5431.05|5431.05|5430.41|5430.41|0
1647013440000|2022-03-11 15:44:00|5428.95|5428.95|5427.17|5427.17|5428.95|5428.95|5425.39|5425.39|0
1647013450000|2022-03-11 15:44:10|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1647013470000|2022-03-11 15:44:30|5427.17|5427.17|5427.17|5427.17|5428.95|5428.95|5425.39|5425.39|0
1647013480000|2022-03-11 15:44:40|5425.88|5425.88|5426.2|5426.2|5426.2|5426.2|5425.88|5425.88|0
1647013520000|2022-03-11 15:45:20|5427.98|5427.98|5429.28|5429.28|5429.28|5429.28|5427.98|5427.98|0
1647013550000|2022-03-11 15:45:50|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1647013560000|2022-03-11 15:46:00|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|5425.72|0
1647013580000|2022-03-11 15:46:20|5424.75|5424.75|5425.07|5425.07|5425.07|5425.07|5424.75|5424.75|0
1647013590000|2022-03-11 15:46:30|5425.72|5425.72|5429.28|5429.28|5429.28|5429.28|5425.72|5425.72|0
1647013620000|2022-03-11 15:47:00|5431.05|5431.05|5431.38|5431.38|5431.7|5431.7|5431.05|5431.05|0
1647013630000|2022-03-11 15:47:10|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1647013670000|2022-03-11 15:47:50|5434.93|5434.93|5433.16|5433.16|5434.93|5434.93|5433.16|5433.16|0
1647013680000|2022-03-11 15:48:00|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1647013690000|2022-03-11 15:48:10|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|0
1647013710000|2022-03-11 15:48:30|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|0
1647013720000|2022-03-11 15:48:40|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|5433.97|0
1647013740000|2022-03-11 15:49:00|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|5433.32|0
1647013780000|2022-03-11 15:49:40|5433|5433|5432.67|5432.67|5433|5433|5432.67|5432.67|0
1647013800000|2022-03-11 15:50:00|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1647013810000|2022-03-11 15:50:10|5432.67|5432.67|5436.23|5436.23|5436.23|5436.23|5432.67|5432.67|0
1647013820000|2022-03-11 15:50:20|5438.01|5438.01|5436.55|5436.55|5438.01|5438.01|5436.23|5436.23|0
1647013870000|2022-03-11 15:51:10|5434.77|5434.77|5434.13|5434.13|5434.77|5434.77|5434.13|5434.13|0
1647013880000|2022-03-11 15:51:20|5433.8|5433.8|5439.79|5439.79|5439.79|5439.79|5433.8|5433.8|0
1647013890000|2022-03-11 15:51:30|5440.11|5440.11|5440.11|5440.11|5441.89|5441.89|5440.11|5440.11|0
1647013910000|2022-03-11 15:51:50|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|0
1647013920000|2022-03-11 15:52:00|5434.77|5434.77|5433|5433|5434.77|5434.77|5433|5433|0
1647013940000|2022-03-11 15:52:20|5436.55|5436.55|5435.91|5435.91|5436.55|5436.55|5435.91|5435.91|0
1647013950000|2022-03-11 15:52:30|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|0
1647013990000|2022-03-11 15:53:10|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5432.35|5432.35|0
1647014020000|2022-03-11 15:53:40|5435.91|5435.91|5434.13|5434.13|5435.91|5435.91|5434.13|5434.13|0
1647014040000|2022-03-11 15:54:00|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|0
1647014060000|2022-03-11 15:54:20|5433.16|5433.16|5434.93|5434.93|5434.93|5434.93|5433.16|5433.16|0
1647014070000|2022-03-11 15:54:30|5433.16|5433.16|5431.38|5431.38|5433.16|5433.16|5431.38|5431.38|0
1647014080000|2022-03-11 15:54:40|5430.41|5430.41|5432.19|5432.19|5432.19|5432.19|5430.41|5430.41|0
1647014090000|2022-03-11 15:54:50|5430.41|5430.41|5431.05|5431.05|5431.05|5431.05|5430.41|5430.41|0
1647014100000|2022-03-11 15:55:00|5430.73|5430.73|5431.38|5431.38|5432.51|5432.51|5430.41|5430.41|0
1647014130000|2022-03-11 15:55:30|5429.6|5429.6|5431.38|5431.38|5431.38|5431.38|5429.6|5429.6|0
1647014140000|2022-03-11 15:55:40|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|5433.16|0
1647014150000|2022-03-11 15:55:50|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1647014170000|2022-03-11 15:56:10|5433.16|5433.16|5431.38|5431.38|5433.16|5433.16|5431.38|5431.38|0
1647014180000|2022-03-11 15:56:20|5433.16|5433.16|5431.38|5431.38|5433.16|5433.16|5431.38|5431.38|0
1647014190000|2022-03-11 15:56:30|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1647014230000|2022-03-11 15:57:10|5428.95|5428.95|5430.73|5430.73|5432.51|5432.51|5428.95|5428.95|0
1647014240000|2022-03-11 15:57:20|5431.05|5431.05|5432.83|5432.83|5434.61|5434.61|5431.05|5431.05|0
1647014250000|2022-03-11 15:57:30|5431.05|5431.05|5431.38|5431.38|5431.38|5431.38|5431.05|5431.05|0
1647014260000|2022-03-11 15:57:40|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1647014270000|2022-03-11 15:57:50|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|5433.48|0
1647014280000|2022-03-11 15:58:00|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1647014310000|2022-03-11 15:58:30|5433.48|5433.48|5434.13|5434.13|5434.13|5434.13|5433.48|5433.48|0
1647014320000|2022-03-11 15:58:40|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1647014330000|2022-03-11 15:58:50|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1647014380000|2022-03-11 15:59:40|5435.91|5435.91|5436.55|5436.55|5436.55|5436.55|5434.77|5434.77|0
1647014390000|2022-03-11 15:59:50|5434.77|5434.77|5435.42|5435.42|5435.42|5435.42|5434.77|5434.77|0
1647014400000|2022-03-11 16:00:00|5437.2|5437.2|5437.2|5437.2|5438.98|5438.98|5437.2|5437.2|0
1647014410000|2022-03-11 16:00:10|5435.42|5435.42|5437.2|5437.2|5437.2|5437.2|5435.42|5435.42|0
1647014450000|2022-03-11 16:00:50|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|5435.42|0
1647014460000|2022-03-11 16:01:00|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1647014470000|2022-03-11 16:01:10|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|5436.23|0
1647014480000|2022-03-11 16:01:20|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|0
1647014490000|2022-03-11 16:01:30|5436.23|5436.23|5436.55|5436.55|5436.55|5436.55|5436.23|5436.23|0
1647014500000|2022-03-11 16:01:40|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|5434.77|0
1647014510000|2022-03-11 16:01:50|5436.55|5436.55|5435.91|5435.91|5436.55|5436.55|5434.13|5434.13|0
1647014520000|2022-03-11 16:02:00|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5432.35|5432.35|0
1647014560000|2022-03-11 16:02:40|5435.91|5435.91|5436.23|5436.23|5436.23|5436.23|5435.91|5435.91|0
1647014620000|2022-03-11 16:03:40|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|0
1647014630000|2022-03-11 16:03:50|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|5432.67|0
1647014640000|2022-03-11 16:04:00|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|5432.35|0
1647014650000|2022-03-11 16:04:10|5434.13|5434.13|5432.35|5432.35|5434.13|5434.13|5430.57|5430.57|0
1647014660000|2022-03-11 16:04:20|5430.57|5430.57|5432.02|5432.02|5432.35|5432.35|5430.57|5430.57|0
1647014690000|2022-03-11 16:04:50|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|0
1647014710000|2022-03-11 16:05:10|5428.47|5428.47|5424.91|5424.91|5428.47|5428.47|5424.91|5424.91|0
1647014720000|2022-03-11 16:05:20|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1647014760000|2022-03-11 16:06:00|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|0
1647014770000|2022-03-11 16:06:10|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1647014780000|2022-03-11 16:06:20|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1647014790000|2022-03-11 16:06:30|5422.16|5422.16|5422.48|5422.48|5422.48|5422.48|5422.16|5422.16|0
1647014810000|2022-03-11 16:06:50|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1647014820000|2022-03-11 16:07:00|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|0
1647014830000|2022-03-11 16:07:10|5421.84|5421.84|5419.41|5419.41|5421.84|5421.84|5419.41|5419.41|0
1647014840000|2022-03-11 16:07:20|5417.63|5417.63|5419.41|5419.41|5419.41|5419.41|5417.63|5417.63|0
1647014850000|2022-03-11 16:07:30|5419.73|5419.73|5419.41|5419.41|5419.73|5419.73|5419.41|5419.41|0
1647014860000|2022-03-11 16:07:40|5421.19|5421.19|5420.06|5420.06|5423.62|5423.62|5420.06|5420.06|0
1647014890000|2022-03-11 16:08:10|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|5420.38|0
1647014920000|2022-03-11 16:08:40|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1647014930000|2022-03-11 16:08:50|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|0
1647014940000|2022-03-11 16:09:00|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1647014990000|2022-03-11 16:09:50|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|5428.47|0
1647015020000|2022-03-11 16:10:20|5424.91|5424.91|5423.13|5423.13|5424.91|5424.91|5423.13|5423.13|0
1647015030000|2022-03-11 16:10:30|5424.91|5424.91|5426.69|5426.69|5426.69|5426.69|5424.91|5424.91|0
1647015040000|2022-03-11 16:10:40|5427.01|5427.01|5426.69|5426.69|5427.01|5427.01|5426.69|5426.69|0
1647015050000|2022-03-11 16:10:50|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1647015080000|2022-03-11 16:11:20|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5424.91|5424.91|0
1647015090000|2022-03-11 16:11:30|5428.47|5428.47|5424.91|5424.91|5430.25|5430.25|5424.91|5424.91|0
1647015110000|2022-03-11 16:11:50|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1647015120000|2022-03-11 16:12:00|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|0
1647015140000|2022-03-11 16:12:20|5425.23|5425.23|5421.68|5421.68|5425.23|5425.23|5421.68|5421.68|0
1647015180000|2022-03-11 16:13:00|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|5419.9|0
1647015200000|2022-03-11 16:13:20|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1647015220000|2022-03-11 16:13:40|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|0
1647015230000|2022-03-11 16:13:50|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|0
1647015250000|2022-03-11 16:14:10|5424.43|5424.43|5424.43|5424.43|5426.2|5426.2|5424.43|5424.43|0
1647015260000|2022-03-11 16:14:20|5422.65|5422.65|5424.43|5424.43|5424.43|5424.43|5422.65|5422.65|0
1647015280000|2022-03-11 16:14:40|5426.2|5426.2|5424.43|5424.43|5426.2|5426.2|5424.43|5424.43|0
1647015290000|2022-03-11 16:14:50|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1647015310000|2022-03-11 16:15:10|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|0
1647015320000|2022-03-11 16:15:20|5424.75|5424.75|5422.65|5422.65|5424.75|5424.75|5422.65|5422.65|0
1647015340000|2022-03-11 16:15:40|5422.97|5422.97|5424.75|5424.75|5424.75|5424.75|5422.97|5422.97|0
1647015380000|2022-03-11 16:16:20|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|5426.53|0
1647015390000|2022-03-11 16:16:30|5424.75|5424.75|5426.53|5426.53|5426.53|5426.53|5424.75|5424.75|0
1647015410000|2022-03-11 16:16:50|5426.2|5426.2|5427.98|5427.98|5427.98|5427.98|5426.2|5426.2|0
1647015440000|2022-03-11 16:17:20|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5427.98|5427.98|0
1647015450000|2022-03-11 16:17:30|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1647015470000|2022-03-11 16:17:50|5426.2|5426.2|5425.88|5425.88|5426.2|5426.2|5424.1|5424.1|0
1647015490000|2022-03-11 16:18:10|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1647015530000|2022-03-11 16:18:50|5422.32|5422.32|5424.1|5424.1|5424.1|5424.1|5422.32|5422.32|0
1647015540000|2022-03-11 16:19:00|5425.88|5425.88|5424.1|5424.1|5425.88|5425.88|5424.1|5424.1|0
1647015570000|2022-03-11 16:19:30|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|0
1647015580000|2022-03-11 16:19:40|5429.44|5429.44|5427.66|5427.66|5429.44|5429.44|5427.66|5427.66|0
1647015620000|2022-03-11 16:20:20|5431.22|5431.22|5431.54|5431.54|5431.54|5431.54|5431.22|5431.22|0
1647015670000|2022-03-11 16:21:10|5431.22|5431.22|5425.88|5425.88|5431.22|5431.22|5425.88|5425.88|0
1647015680000|2022-03-11 16:21:20|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1647015700000|2022-03-11 16:21:40|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1647015710000|2022-03-11 16:21:50|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|5429.44|0
1647015730000|2022-03-11 16:22:10|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1647015740000|2022-03-11 16:22:20|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1647015760000|2022-03-11 16:22:40|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1647015770000|2022-03-11 16:22:50|5427.98|5427.98|5423.78|5423.78|5427.98|5427.98|5423.78|5423.78|0
1647015780000|2022-03-11 16:23:00|5424.1|5424.1|5425.23|5425.23|5428.79|5428.79|5423.45|5423.45|0
1647015850000|2022-03-11 16:24:10|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1647015890000|2022-03-11 16:24:50|5428.47|5428.47|5427.01|5427.01|5428.79|5428.79|5427.01|5427.01|0
1647015900000|2022-03-11 16:25:00|5425.23|5425.23|5421.68|5421.68|5427.01|5427.01|5421.68|5421.68|0
1647015910000|2022-03-11 16:25:10|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|5423.45|0
1647015930000|2022-03-11 16:25:30|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1647015950000|2022-03-11 16:25:50|5425.23|5425.23|5425.56|5425.56|5425.56|5425.56|5425.23|5425.23|0
1647015960000|2022-03-11 16:26:00|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|0
1647015970000|2022-03-11 16:26:10|5427.34|5427.34|5425.56|5425.56|5427.34|5427.34|5425.56|5425.56|0
1647015980000|2022-03-11 16:26:20|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|5423.78|0
1647016000000|2022-03-11 16:26:40|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|0
1647016020000|2022-03-11 16:27:00|5423.78|5423.78|5423.45|5423.45|5423.78|5423.78|5423.45|5423.45|0
1647016030000|2022-03-11 16:27:10|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1647016040000|2022-03-11 16:27:20|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|5427.34|0
1647016050000|2022-03-11 16:27:30|5427.01|5427.01|5422.32|5422.32|5427.66|5427.66|5422.32|5422.32|0
1647016060000|2022-03-11 16:27:40|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1647016070000|2022-03-11 16:27:50|5425.88|5425.88|5424.1|5424.1|5425.88|5425.88|5424.1|5424.1|0
1647016080000|2022-03-11 16:28:00|5423.78|5423.78|5422.32|5422.32|5424.1|5424.1|5422.32|5422.32|0
1647016090000|2022-03-11 16:28:10|5424.1|5424.1|5422.32|5422.32|5424.1|5424.1|5422.32|5422.32|0
1647016100000|2022-03-11 16:28:20|5420.54|5420.54|5422.32|5422.32|5422.32|5422.32|5420.54|5420.54|0
1647016110000|2022-03-11 16:28:30|5421.68|5421.68|5420.54|5420.54|5422.32|5422.32|5420.54|5420.54|0
1647016120000|2022-03-11 16:28:40|5418.77|5418.77|5422.65|5422.65|5422.65|5422.65|5418.77|5418.77|0
1647016130000|2022-03-11 16:28:50|5422|5422|5422|5422|5422|5422|5422|5422|0
1647016140000|2022-03-11 16:29:00|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5418.44|5418.44|0
1647016160000|2022-03-11 16:29:20|5420.54|5420.54|5418.44|5418.44|5420.54|5420.54|5418.44|5418.44|0
1647016180000|2022-03-11 16:29:40|5422|5422|5421.35|5421.35|5422|5422|5421.35|5421.35|0
1647245710000|2022-03-14 08:15:10|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1647245760000|2022-03-14 08:16:00|5406.48|5406.48|5399.36|5399.36|5406.48|5406.48|5397.58|5397.58|0
1647245770000|2022-03-14 08:16:10|5398.07|5398.07|5396.29|5396.29|5398.07|5398.07|5392.73|5392.73|0
1647245780000|2022-03-14 08:16:20|5399.85|5399.85|5401.63|5401.63|5401.63|5401.63|5399.85|5399.85|0
1647245810000|2022-03-14 08:16:50|5405.19|5405.19|5406.97|5406.97|5406.97|5406.97|5405.19|5405.19|0
1647245860000|2022-03-14 08:17:40|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1647245880000|2022-03-14 08:18:00|5406.97|5406.97|5406.97|5406.97|5408.74|5408.74|5406.97|5406.97|0
1647245890000|2022-03-14 08:18:10|5408.74|5408.74|5412.3|5412.3|5412.3|5412.3|5408.74|5408.74|0
1647245910000|2022-03-14 08:18:30|5414.08|5414.08|5412.3|5412.3|5414.08|5414.08|5412.3|5412.3|0
1647245920000|2022-03-14 08:18:40|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|0
1647245930000|2022-03-14 08:18:50|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1647245970000|2022-03-14 08:19:30|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|0
1647246110000|2022-03-14 08:21:50|5407.13|5407.13|5405.35|5405.35|5407.13|5407.13|5405.35|5405.35|0
1647246120000|2022-03-14 08:22:00|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1647246180000|2022-03-14 08:23:00|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|0
1647246190000|2022-03-14 08:23:10|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|5410.68|0
1647246220000|2022-03-14 08:23:40|5411.98|5411.98|5412.95|5412.95|5412.95|5412.95|5411.98|5411.98|0
1647246270000|2022-03-14 08:24:30|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1647246280000|2022-03-14 08:24:40|5417.8|5417.8|5419.42|5419.42|5419.42|5419.42|5417.8|5417.8|0
1647246290000|2022-03-14 08:24:50|5417.15|5417.15|5418.13|5418.13|5418.13|5418.13|5415.86|5415.86|0
1647246300000|2022-03-14 08:25:00|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|0
1647246420000|2022-03-14 08:27:00|5411.33|5411.33|5411.98|5411.98|5411.98|5411.98|5411.33|5411.33|0
1647246440000|2022-03-14 08:27:20|5410.68|5410.68|5415.54|5415.54|5415.54|5415.54|5410.68|5410.68|0
1647246460000|2022-03-14 08:27:40|5416.83|5416.83|5417.15|5417.15|5417.15|5417.15|5416.83|5416.83|0
1647246480000|2022-03-14 08:28:00|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1647246490000|2022-03-14 08:28:10|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|0
1647246510000|2022-03-14 08:28:30|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1647246530000|2022-03-14 08:28:50|5416.83|5416.83|5415.05|5415.05|5416.83|5416.83|5415.05|5415.05|0
1647246550000|2022-03-14 08:29:10|5415.7|5415.7|5418.94|5418.94|5418.94|5418.94|5415.7|5415.7|0
1647246580000|2022-03-14 08:29:40|5422.5|5422.5|5421.2|5421.2|5422.5|5422.5|5421.2|5421.2|0
1647246590000|2022-03-14 08:29:50|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|0
1647246600000|2022-03-14 08:30:00|5422.49|5422.49|5423.79|5423.79|5423.79|5423.79|5422.49|5422.49|0
1647246640000|2022-03-14 08:30:40|5425.08|5425.08|5427.03|5427.03|5427.03|5427.03|5425.08|5425.08|0
1647246660000|2022-03-14 08:31:00|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|0
1647246680000|2022-03-14 08:31:20|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|5421.53|0
1647246690000|2022-03-14 08:31:30|5414.41|5414.41|5416.19|5416.19|5416.19|5416.19|5414.41|5414.41|0
1647246720000|2022-03-14 08:32:00|5417.48|5417.48|5419.75|5419.75|5419.75|5419.75|5417.48|5417.48|0
1647246730000|2022-03-14 08:32:10|5420.07|5420.07|5420.4|5420.4|5420.4|5420.4|5420.07|5420.07|0
1647246750000|2022-03-14 08:32:30|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|0
1647246780000|2022-03-14 08:33:00|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|0
1647246810000|2022-03-14 08:33:30|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|0
1647246980000|2022-03-14 08:36:20|5419.75|5419.75|5425.08|5425.08|5425.08|5425.08|5419.75|5419.75|0
1647247040000|2022-03-14 08:37:20|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1647247100000|2022-03-14 08:38:20|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1647247110000|2022-03-14 08:38:30|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|0
1647247120000|2022-03-14 08:38:40|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|0
1647247180000|2022-03-14 08:39:40|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|0
1647247240000|2022-03-14 08:40:40|5428.48|5428.48|5431.71|5431.71|5431.71|5431.71|5428.16|5428.16|0
1647247250000|2022-03-14 08:40:50|5429.94|5429.94|5428.16|5428.16|5429.94|5429.94|5428.16|5428.16|0
1647247280000|2022-03-14 08:41:20|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|0
1647247320000|2022-03-14 08:42:00|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1647247330000|2022-03-14 08:42:10|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|0
1647247380000|2022-03-14 08:43:00|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|5426.05|0
1647247390000|2022-03-14 08:43:10|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|0
1647247430000|2022-03-14 08:43:50|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|0
1647247500000|2022-03-14 08:45:00|5422.66|5422.66|5427.99|5427.99|5427.99|5427.99|5422.66|5422.66|0
1647247560000|2022-03-14 08:46:00|5429.77|5429.77|5431.55|5431.55|5431.55|5431.55|5429.77|5429.77|0
1647247590000|2022-03-14 08:46:30|5432.2|5432.2|5432.52|5432.52|5432.52|5432.52|5432.2|5432.2|0
1647247600000|2022-03-14 08:46:40|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|5433.82|0
1647247630000|2022-03-14 08:47:10|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|0
1647247640000|2022-03-14 08:47:20|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1647247650000|2022-03-14 08:47:30|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|5435.44|0
1647247660000|2022-03-14 08:47:40|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1647247740000|2022-03-14 08:49:00|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1647247780000|2022-03-14 08:49:40|5438.51|5438.51|5442.06|5442.06|5442.06|5442.06|5438.51|5438.51|0
1647247790000|2022-03-14 08:49:50|5440.28|5440.28|5438.51|5438.51|5440.28|5440.28|5438.51|5438.51|0
1647247820000|2022-03-14 08:50:20|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1647247830000|2022-03-14 08:50:30|5436.08|5436.08|5437.86|5437.86|5437.86|5437.86|5436.08|5436.08|0
1647247850000|2022-03-14 08:50:50|5436.08|5436.08|5437.86|5437.86|5437.86|5437.86|5436.08|5436.08|0
1647247880000|2022-03-14 08:51:20|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1647247910000|2022-03-14 08:51:50|5434.3|5434.3|5432.68|5432.68|5436.08|5436.08|5432.68|5432.68|0
1647247920000|2022-03-14 08:52:00|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1647247970000|2022-03-14 08:52:50|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|5432.68|0
1647247990000|2022-03-14 08:53:10|5431.39|5431.39|5432.84|5432.84|5432.84|5432.84|5431.06|5431.06|0
1647248000000|2022-03-14 08:53:20|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1647248010000|2022-03-14 08:53:30|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1647248040000|2022-03-14 08:54:00|5434.94|5434.94|5436.24|5436.24|5437.21|5437.21|5434.94|5434.94|0
1647248070000|2022-03-14 08:54:30|5438.51|5438.51|5439.15|5439.15|5439.15|5439.15|5438.51|5438.51|0
1647248100000|2022-03-14 08:55:00|5437.37|5437.37|5439.15|5439.15|5439.15|5439.15|5437.37|5437.37|0
1647248110000|2022-03-14 08:55:10|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647248130000|2022-03-14 08:55:30|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|0
1647248140000|2022-03-14 08:55:40|5443.36|5443.36|5444.33|5444.33|5444.33|5444.33|5443.36|5443.36|0
1647248160000|2022-03-14 08:56:00|5446.11|5446.11|5445.46|5445.46|5446.11|5446.11|5445.46|5445.46|0
1647248170000|2022-03-14 08:56:10|5447.24|5447.24|5450.8|5450.8|5450.8|5450.8|5447.24|5447.24|0
1647248220000|2022-03-14 08:57:00|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1647248230000|2022-03-14 08:57:10|5450.8|5450.8|5446.92|5446.92|5450.8|5450.8|5446.59|5446.59|0
1647248240000|2022-03-14 08:57:20|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|0
1647248270000|2022-03-14 08:57:50|5447.73|5447.73|5447.73|5447.73|5447.73|5447.73|5447.73|5447.73|0
1647248280000|2022-03-14 08:58:00|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1647248320000|2022-03-14 08:58:40|5448.86|5448.86|5448.21|5448.21|5449.51|5449.51|5448.21|5448.21|0
1647248330000|2022-03-14 08:58:50|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1647248360000|2022-03-14 08:59:20|5448.21|5448.21|5450.8|5450.8|5450.8|5450.8|5448.21|5448.21|0
1647248370000|2022-03-14 08:59:30|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1647248380000|2022-03-14 08:59:40|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1647248400000|2022-03-14 09:00:00|5452.9|5452.9|5451.61|5451.61|5452.9|5452.9|5451.61|5451.61|0
1647248420000|2022-03-14 09:00:20|5452.9|5452.9|5451.12|5451.12|5452.9|5452.9|5451.12|5451.12|0
1647248430000|2022-03-14 09:00:30|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|0
1647248450000|2022-03-14 09:00:50|5453.23|5453.23|5452.9|5452.9|5453.23|5453.23|5452.9|5452.9|0
1647248520000|2022-03-14 09:02:00|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|0
1647248530000|2022-03-14 09:02:10|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1647248540000|2022-03-14 09:02:20|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|0
1647248580000|2022-03-14 09:03:00|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1647248590000|2022-03-14 09:03:10|5459.86|5459.86|5465.19|5465.19|5465.19|5465.19|5459.86|5459.86|0
1647248620000|2022-03-14 09:03:40|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|5466.97|0
1647248660000|2022-03-14 09:04:20|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|5468.75|0
1647248700000|2022-03-14 09:05:00|5469.07|5469.07|5472.63|5472.63|5472.63|5472.63|5469.07|5469.07|0
1647248720000|2022-03-14 09:05:20|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1647248740000|2022-03-14 09:05:40|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|5477.97|0
1647248750000|2022-03-14 09:05:50|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|0
1647248810000|2022-03-14 09:06:50|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|5481.53|0
1647248830000|2022-03-14 09:07:10|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|0
1647248870000|2022-03-14 09:07:50|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|5479.1|0
1647248880000|2022-03-14 09:08:00|5477.32|5477.32|5479.1|5479.1|5479.1|5479.1|5477.32|5477.32|0
1647248970000|2022-03-14 09:09:30|5478.45|5478.45|5467.78|5467.78|5478.45|5478.45|5467.78|5467.78|0
1647248980000|2022-03-14 09:09:40|5466.81|5466.81|5465.03|5465.03|5466.81|5466.81|5465.03|5465.03|0
1647248990000|2022-03-14 09:09:50|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|0
1647249030000|2022-03-14 09:10:30|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|0
1647249120000|2022-03-14 09:12:00|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|5470.37|0
1647249130000|2022-03-14 09:12:10|5471.66|5471.66|5472.31|5472.31|5472.31|5472.31|5471.34|5471.34|0
1647249140000|2022-03-14 09:12:20|5474.09|5474.09|5475.87|5475.87|5475.87|5475.87|5474.09|5474.09|0
1647249150000|2022-03-14 09:12:30|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1647249210000|2022-03-14 09:13:30|5477.97|5477.97|5470.85|5470.85|5477.97|5477.97|5470.85|5470.85|0
1647249220000|2022-03-14 09:13:40|5472.63|5472.63|5474.41|5474.41|5474.41|5474.41|5472.63|5472.63|0
1647249230000|2022-03-14 09:13:50|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|0
1647249270000|2022-03-14 09:14:30|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1647249300000|2022-03-14 09:15:00|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1647249340000|2022-03-14 09:15:40|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|0
1647249350000|2022-03-14 09:15:50|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1647249360000|2022-03-14 09:16:00|5474.41|5474.41|5474.09|5474.09|5474.41|5474.41|5474.09|5474.09|0
1647249430000|2022-03-14 09:17:10|5472.31|5472.31|5475.87|5475.87|5475.87|5475.87|5472.31|5472.31|0
1647249450000|2022-03-14 09:17:30|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|0
1647249460000|2022-03-14 09:17:40|5475.87|5475.87|5477.64|5477.64|5477.64|5477.64|5475.87|5475.87|0
1647249540000|2022-03-14 09:19:00|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|0
1647249580000|2022-03-14 09:19:40|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1647249600000|2022-03-14 09:20:00|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|0
1647249670000|2022-03-14 09:21:10|5475.7|5475.7|5473.92|5473.92|5475.7|5475.7|5473.92|5473.92|0
1647249700000|2022-03-14 09:21:40|5472.14|5472.14|5473.92|5473.92|5473.92|5473.92|5472.14|5472.14|0
1647249710000|2022-03-14 09:21:50|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1647249720000|2022-03-14 09:22:00|5476.35|5476.35|5476.67|5476.67|5476.67|5476.67|5476.35|5476.35|0
1647249770000|2022-03-14 09:22:50|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1647249860000|2022-03-14 09:24:20|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|0
1647249880000|2022-03-14 09:24:40|5470.85|5470.85|5468.91|5468.91|5470.85|5470.85|5467.13|5467.13|0
1647249930000|2022-03-14 09:25:30|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1647249960000|2022-03-14 09:26:00|5471.01|5471.01|5478.13|5478.13|5478.13|5478.13|5471.01|5471.01|0
1647249980000|2022-03-14 09:26:20|5476.35|5476.35|5472.79|5472.79|5476.35|5476.35|5472.79|5472.79|0
1647250000000|2022-03-14 09:26:40|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1647250020000|2022-03-14 09:27:00|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1647250030000|2022-03-14 09:27:10|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1647250040000|2022-03-14 09:27:20|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|5467.94|0
1647250100000|2022-03-14 09:28:20|5468.91|5468.91|5470.69|5470.69|5470.69|5470.69|5468.91|5468.91|0
1647250180000|2022-03-14 09:29:40|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1647250200000|2022-03-14 09:30:00|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1647250220000|2022-03-14 09:30:20|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1647250230000|2022-03-14 09:30:30|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1647250250000|2022-03-14 09:30:50|5474.08|5474.08|5475.7|5475.7|5475.7|5475.7|5474.08|5474.08|0
1647250270000|2022-03-14 09:31:10|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1647250290000|2022-03-14 09:31:30|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1647250300000|2022-03-14 09:31:40|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1647250380000|2022-03-14 09:33:00|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1647250400000|2022-03-14 09:33:20|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1647250420000|2022-03-14 09:33:40|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1647250430000|2022-03-14 09:33:50|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|0
1647250440000|2022-03-14 09:34:00|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1647250470000|2022-03-14 09:34:30|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|0
1647250550000|2022-03-14 09:35:50|5486.86|5486.86|5486.86|5486.86|5488.64|5488.64|5486.86|5486.86|0
1647250560000|2022-03-14 09:36:00|5487.51|5487.51|5486.86|5486.86|5487.51|5487.51|5486.86|5486.86|0
1647250700000|2022-03-14 09:38:20|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|0
1647250710000|2022-03-14 09:38:30|5483.3|5483.3|5483.95|5483.95|5483.95|5483.95|5483.3|5483.3|0
1647250720000|2022-03-14 09:38:40|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1647250730000|2022-03-14 09:38:50|5486.05|5486.05|5487.83|5487.83|5487.83|5487.83|5486.05|5486.05|0
1647250760000|2022-03-14 09:39:20|5486.05|5486.05|5485.08|5485.08|5486.05|5486.05|5485.08|5485.08|0
1647250780000|2022-03-14 09:39:40|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1647250800000|2022-03-14 09:40:00|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|0
1647250850000|2022-03-14 09:40:50|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1647250860000|2022-03-14 09:41:00|5491.06|5491.06|5491.06|5491.06|5491.06|5491.06|5491.06|5491.06|0
1647250890000|2022-03-14 09:41:30|5489.28|5489.28|5489.28|5489.28|5489.28|5489.28|5489.28|5489.28|0
1647250910000|2022-03-14 09:41:50|5496.4|5496.4|5496.4|5496.4|5498.18|5498.18|5496.4|5496.4|0
1647250950000|2022-03-14 09:42:30|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|5494.62|0
1647250960000|2022-03-14 09:42:40|5495.92|5495.92|5499.47|5499.47|5499.47|5499.47|5495.92|5495.92|0
1647250980000|2022-03-14 09:43:00|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|0
1647251010000|2022-03-14 09:43:30|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|0
1647251020000|2022-03-14 09:43:40|5503.68|5503.68|5506.75|5506.75|5506.75|5506.75|5503.68|5503.68|0
1647251040000|2022-03-14 09:44:00|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1647251050000|2022-03-14 09:44:10|5503.19|5503.19|5502.22|5502.22|5503.19|5503.19|5502.22|5502.22|0
1647251060000|2022-03-14 09:44:20|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1647251080000|2022-03-14 09:44:40|5500.77|5500.77|5501.09|5501.09|5501.09|5501.09|5500.77|5500.77|0
1647251110000|2022-03-14 09:45:10|5499.31|5499.31|5494.46|5494.46|5499.31|5499.31|5494.46|5494.46|0
1647251120000|2022-03-14 09:45:20|5499.64|5499.64|5502.06|5502.06|5502.06|5502.06|5499.64|5499.64|0
1647251130000|2022-03-14 09:45:30|5500.28|5500.28|5498.51|5498.51|5500.28|5500.28|5498.51|5498.51|0
1647251140000|2022-03-14 09:45:40|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|5500.28|0
1647251250000|2022-03-14 09:47:30|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|0
1647251320000|2022-03-14 09:48:40|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1647251340000|2022-03-14 09:49:00|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|0
1647251350000|2022-03-14 09:49:10|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|0
1647251360000|2022-03-14 09:49:20|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|5504.49|0
1647251380000|2022-03-14 09:49:40|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|5504.17|0
1647251390000|2022-03-14 09:49:50|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|0
1647251400000|2022-03-14 09:50:00|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1647251410000|2022-03-14 09:50:10|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1647251460000|2022-03-14 09:51:00|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1647251490000|2022-03-14 09:51:30|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1647251500000|2022-03-14 09:51:40|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|0
1647251510000|2022-03-14 09:51:50|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|5507.08|0
1647251520000|2022-03-14 09:52:00|5505.3|5505.3|5504.65|5504.65|5505.3|5505.3|5504.65|5504.65|0
1647251630000|2022-03-14 09:53:50|5506.43|5506.43|5509.5|5509.5|5509.5|5509.5|5506.43|5506.43|0
1647251650000|2022-03-14 09:54:10|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|0
1647251670000|2022-03-14 09:54:30|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|0
1647251720000|2022-03-14 09:55:20|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|0
1647251730000|2022-03-14 09:55:30|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|0
1647251740000|2022-03-14 09:55:40|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1647251830000|2022-03-14 09:57:10|5507.88|5507.88|5505.46|5505.46|5507.88|5507.88|5505.46|5505.46|0
1647251850000|2022-03-14 09:57:30|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1647251870000|2022-03-14 09:57:50|5505.46|5505.46|5507.24|5507.24|5507.24|5507.24|5505.46|5505.46|0
1647251940000|2022-03-14 09:59:00|5506.91|5506.91|5506.91|5506.91|5506.91|5506.91|5506.91|5506.91|0
1647251950000|2022-03-14 09:59:10|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|0
1647251960000|2022-03-14 09:59:20|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1647251980000|2022-03-14 09:59:40|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|5507.72|0
1647251990000|2022-03-14 09:59:50|5507.4|5507.4|5503.84|5503.84|5507.4|5507.4|5503.84|5503.84|0
1647252000000|2022-03-14 10:00:00|5502.06|5502.06|5500.28|5500.28|5502.06|5502.06|5500.28|5500.28|0
1647252010000|2022-03-14 10:00:10|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1647252050000|2022-03-14 10:00:50|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|0
1647252110000|2022-03-14 10:01:50|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|5495.75|0
1647252120000|2022-03-14 10:02:00|5495.43|5495.43|5493.65|5493.65|5495.43|5495.43|5493.65|5493.65|0
1647252130000|2022-03-14 10:02:10|5493|5493|5493|5493|5493|5493|5493|5493|0
1647252180000|2022-03-14 10:03:00|5494.3|5494.3|5494.62|5494.62|5494.62|5494.62|5494.3|5494.3|0
1647252200000|2022-03-14 10:03:20|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|5492.84|0
1647252220000|2022-03-14 10:03:40|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1647252240000|2022-03-14 10:04:00|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|0
1647252250000|2022-03-14 10:04:10|5493.49|5493.49|5495.27|5495.27|5495.27|5495.27|5493.49|5493.49|0
1647252280000|2022-03-14 10:04:40|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|5493.49|0
1647252370000|2022-03-14 10:06:10|5492.84|5492.84|5492.52|5492.52|5492.84|5492.84|5492.52|5492.52|0
1647252380000|2022-03-14 10:06:20|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1647252430000|2022-03-14 10:07:10|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|0
1647252450000|2022-03-14 10:07:30|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|5488.64|0
1647252480000|2022-03-14 10:08:00|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1647252490000|2022-03-14 10:08:10|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1647252500000|2022-03-14 10:08:20|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|0
1647252550000|2022-03-14 10:09:10|5483.3|5483.3|5485.08|5485.08|5485.08|5485.08|5483.3|5483.3|0
1647252600000|2022-03-14 10:10:00|5484.11|5484.11|5483.79|5483.79|5484.11|5484.11|5483.79|5483.79|0
1647252610000|2022-03-14 10:10:10|5482.01|5482.01|5483.79|5483.79|5483.79|5483.79|5482.01|5482.01|0
1647252620000|2022-03-14 10:10:20|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|0
1647252630000|2022-03-14 10:10:30|5478.45|5478.45|5474.4|5474.4|5478.45|5478.45|5474.4|5474.4|0
1647252640000|2022-03-14 10:10:40|5472.63|5472.63|5472.63|5472.63|5474.4|5474.4|5472.63|5472.63|0
1647252690000|2022-03-14 10:11:30|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1647252710000|2022-03-14 10:11:50|5472.63|5472.63|5471.17|5471.17|5472.95|5472.95|5471.17|5471.17|0
1647252790000|2022-03-14 10:13:10|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|0
1647252830000|2022-03-14 10:13:50|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|0
1647252870000|2022-03-14 10:14:30|5468.1|5468.1|5470.52|5470.52|5470.52|5470.52|5468.1|5468.1|0
1647252880000|2022-03-14 10:14:40|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|0
1647252890000|2022-03-14 10:14:50|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1647253000000|2022-03-14 10:16:40|5471.98|5471.98|5474.08|5474.08|5474.08|5474.08|5471.65|5471.65|0
1647253010000|2022-03-14 10:16:50|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1647253020000|2022-03-14 10:17:00|5475.86|5475.86|5475.86|5475.86|5475.86|5475.86|5475.86|5475.86|0
1647253030000|2022-03-14 10:17:10|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1647253040000|2022-03-14 10:17:20|5476.83|5476.83|5476.51|5476.51|5476.83|5476.83|5476.51|5476.51|0
1647253090000|2022-03-14 10:18:10|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1647253190000|2022-03-14 10:19:50|5472.3|5472.3|5471.98|5471.98|5472.3|5472.3|5471.98|5471.98|0
1647253250000|2022-03-14 10:20:50|5474.08|5474.08|5475.86|5475.86|5475.86|5475.86|5474.08|5474.08|0
1647253310000|2022-03-14 10:21:50|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|0
1647253370000|2022-03-14 10:22:50|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1647253430000|2022-03-14 10:23:50|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1647253480000|2022-03-14 10:24:40|5475.7|5475.7|5475.7|5475.7|5475.7|5475.7|5475.7|5475.7|0
1647253510000|2022-03-14 10:25:10|5477.47|5477.47|5478.77|5478.77|5478.77|5478.77|5477.47|5477.47|0
1647253520000|2022-03-14 10:25:20|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647253560000|2022-03-14 10:26:00|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1647253570000|2022-03-14 10:26:10|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1647253630000|2022-03-14 10:27:10|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|0
1647253640000|2022-03-14 10:27:20|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|0
1647253650000|2022-03-14 10:27:30|5477.15|5477.15|5477.47|5477.47|5477.47|5477.47|5477.15|5477.15|0
1647253750000|2022-03-14 10:29:10|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1647253770000|2022-03-14 10:29:30|5480.22|5480.22|5479.58|5479.58|5480.22|5480.22|5479.58|5479.58|0
1647253790000|2022-03-14 10:29:50|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1647253800000|2022-03-14 10:30:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1647253810000|2022-03-14 10:30:10|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647253820000|2022-03-14 10:30:20|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647253840000|2022-03-14 10:30:40|5486.53|5486.53|5490.41|5490.41|5490.41|5490.41|5486.53|5486.53|0
1647253850000|2022-03-14 10:30:50|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|0
1647253920000|2022-03-14 10:32:00|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|0
1647253950000|2022-03-14 10:32:30|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1647254030000|2022-03-14 10:33:50|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1647254050000|2022-03-14 10:34:10|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|0
1647254120000|2022-03-14 10:35:20|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1647254130000|2022-03-14 10:35:30|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|5485.08|0
1647254190000|2022-03-14 10:36:30|5486.86|5486.86|5489.44|5489.44|5489.44|5489.44|5486.86|5486.86|0
1647254250000|2022-03-14 10:37:30|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|0
1647254260000|2022-03-14 10:37:40|5493|5493|5493|5493|5493|5493|5493|5493|0
1647254310000|2022-03-14 10:38:30|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647254420000|2022-03-14 10:40:20|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|0
1647254550000|2022-03-14 10:42:30|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647254570000|2022-03-14 10:42:50|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|0
1647254580000|2022-03-14 10:43:00|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1647254590000|2022-03-14 10:43:10|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647254610000|2022-03-14 10:43:30|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|0
1647254760000|2022-03-14 10:46:00|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1647254770000|2022-03-14 10:46:10|5491.55|5491.55|5489.77|5489.77|5491.55|5491.55|5489.77|5489.77|0
1647254800000|2022-03-14 10:46:40|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|0
1647254810000|2022-03-14 10:46:50|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647254860000|2022-03-14 10:47:40|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647254980000|2022-03-14 10:49:40|5481.68|5481.68|5483.46|5483.46|5483.46|5483.46|5479.9|5479.9|0
1647254990000|2022-03-14 10:49:50|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647255030000|2022-03-14 10:50:30|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|0
1647255040000|2022-03-14 10:50:40|5484.59|5484.59|5482.49|5482.49|5484.59|5484.59|5482.49|5482.49|0
1647255110000|2022-03-14 10:51:50|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|0
1647255140000|2022-03-14 10:52:20|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1647255280000|2022-03-14 10:54:40|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1647255290000|2022-03-14 10:54:50|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1647255350000|2022-03-14 10:55:50|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647255430000|2022-03-14 10:57:10|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1647255470000|2022-03-14 10:57:50|5480.22|5480.22|5482|5482|5482|5482|5480.22|5480.22|0
1647255510000|2022-03-14 10:58:30|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1647255530000|2022-03-14 10:58:50|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647255590000|2022-03-14 10:59:50|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1647255640000|2022-03-14 11:00:40|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|0
1647255680000|2022-03-14 11:01:20|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1647255730000|2022-03-14 11:02:10|5486.21|5486.21|5484.43|5484.43|5486.21|5486.21|5484.43|5484.43|0
1647255760000|2022-03-14 11:02:40|5483.78|5483.78|5480.87|5480.87|5484.43|5484.43|5480.87|5480.87|0
1647255920000|2022-03-14 11:05:20|5482.65|5482.65|5484.43|5484.43|5484.43|5484.43|5482.65|5482.65|0
1647255940000|2022-03-14 11:05:40|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1647256000000|2022-03-14 11:06:40|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|0
1647256050000|2022-03-14 11:07:30|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|0
1647256060000|2022-03-14 11:07:40|5480.55|5480.55|5479.58|5479.58|5480.55|5480.55|5479.58|5479.58|0
1647256080000|2022-03-14 11:08:00|5479.9|5479.9|5479.58|5479.58|5479.9|5479.9|5479.58|5479.58|0
1647256090000|2022-03-14 11:08:10|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|0
1647256110000|2022-03-14 11:08:30|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|0
1647256270000|2022-03-14 11:11:10|5482.81|5482.81|5482.49|5482.49|5482.81|5482.81|5482.49|5482.49|0
1647256320000|2022-03-14 11:12:00|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1647256330000|2022-03-14 11:12:10|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1647256340000|2022-03-14 11:12:20|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647256420000|2022-03-14 11:13:40|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647256490000|2022-03-14 11:14:50|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647256510000|2022-03-14 11:15:10|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1647256540000|2022-03-14 11:15:40|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647256550000|2022-03-14 11:15:50|5479.58|5479.58|5480.55|5480.55|5480.55|5480.55|5479.58|5479.58|0
1647256590000|2022-03-14 11:16:30|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|0
1647256610000|2022-03-14 11:16:50|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1647256690000|2022-03-14 11:18:10|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|0
1647256720000|2022-03-14 11:18:40|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1647256820000|2022-03-14 11:20:20|5486.86|5486.86|5491.06|5491.06|5491.06|5491.06|5486.86|5486.86|0
1647256880000|2022-03-14 11:21:20|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1647256910000|2022-03-14 11:21:50|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647256930000|2022-03-14 11:22:10|5490.9|5490.9|5492.68|5492.68|5492.68|5492.68|5490.9|5490.9|0
1647256950000|2022-03-14 11:22:30|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1647257110000|2022-03-14 11:25:10|5487.34|5487.34|5489.12|5489.12|5489.12|5489.12|5487.34|5487.34|0
1647257120000|2022-03-14 11:25:20|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|5488.8|0
1647257130000|2022-03-14 11:25:30|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1647257200000|2022-03-14 11:26:40|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|0
1647257230000|2022-03-14 11:27:10|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647257240000|2022-03-14 11:27:20|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|0
1647257280000|2022-03-14 11:28:00|5495.43|5495.43|5495.43|5495.43|5495.43|5495.43|5495.43|5495.43|0
1647257310000|2022-03-14 11:28:30|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|5494.13|0
1647257330000|2022-03-14 11:28:50|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|5492.35|0
1647257340000|2022-03-14 11:29:00|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1647257370000|2022-03-14 11:29:30|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1647257380000|2022-03-14 11:29:40|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|0
1647257420000|2022-03-14 11:30:20|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1647257440000|2022-03-14 11:30:40|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|5488.31|0
1647257460000|2022-03-14 11:31:00|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1647257490000|2022-03-14 11:31:30|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|0
1647257570000|2022-03-14 11:32:50|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1647257700000|2022-03-14 11:35:00|5486.86|5486.86|5479.74|5479.74|5486.86|5486.86|5479.74|5479.74|0
1647257730000|2022-03-14 11:35:30|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5476.18|5476.18|0
1647257760000|2022-03-14 11:36:00|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1647257790000|2022-03-14 11:36:30|5479.09|5479.09|5478.77|5478.77|5479.09|5479.09|5478.77|5478.77|0
1647257910000|2022-03-14 11:38:30|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|0
1647257920000|2022-03-14 11:38:40|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|0
1647257930000|2022-03-14 11:38:50|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647257950000|2022-03-14 11:39:10|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|5481.2|0
1647257980000|2022-03-14 11:39:40|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647258030000|2022-03-14 11:40:30|5477.64|5477.64|5474.08|5474.08|5477.64|5477.64|5474.08|5474.08|0
1647258070000|2022-03-14 11:41:10|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1647258090000|2022-03-14 11:41:30|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647258100000|2022-03-14 11:41:40|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|0
1647258110000|2022-03-14 11:41:50|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5479.74|5479.74|0
1647258150000|2022-03-14 11:42:30|5481.04|5481.04|5478.77|5478.77|5481.04|5481.04|5478.77|5478.77|0
1647258160000|2022-03-14 11:42:40|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1647258170000|2022-03-14 11:42:50|5479.74|5479.74|5477.96|5477.96|5479.74|5479.74|5477.96|5477.96|0
1647258190000|2022-03-14 11:43:10|5477.64|5477.64|5477.31|5477.31|5477.64|5477.64|5477.31|5477.31|0
1647258210000|2022-03-14 11:43:30|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1647258270000|2022-03-14 11:44:30|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1647258280000|2022-03-14 11:44:40|5476.02|5476.02|5475.7|5475.7|5476.02|5476.02|5475.7|5475.7|0
1647258290000|2022-03-14 11:44:50|5473.92|5473.92|5472.14|5472.14|5473.92|5473.92|5472.14|5472.14|0
1647258300000|2022-03-14 11:45:00|5471.81|5471.81|5473.92|5473.92|5473.92|5473.92|5471.81|5471.81|0
1647258310000|2022-03-14 11:45:10|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|0
1647258480000|2022-03-14 11:48:00|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1647258520000|2022-03-14 11:48:40|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1647258530000|2022-03-14 11:48:50|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1647258540000|2022-03-14 11:49:00|5469.06|5469.06|5472.62|5472.62|5472.62|5472.62|5469.06|5469.06|0
1647258560000|2022-03-14 11:49:20|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1647258580000|2022-03-14 11:49:40|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|0
1647258590000|2022-03-14 11:49:50|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1647258720000|2022-03-14 11:52:00|5477.8|5477.8|5479.58|5479.58|5479.58|5479.58|5477.8|5477.8|0
1647258760000|2022-03-14 11:52:40|5481.36|5481.36|5483.13|5483.13|5483.13|5483.13|5481.36|5481.36|0
1647258770000|2022-03-14 11:52:50|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647258780000|2022-03-14 11:53:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1647258800000|2022-03-14 11:53:20|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1647258830000|2022-03-14 11:53:50|5477.47|5477.47|5477.15|5477.15|5477.47|5477.47|5477.15|5477.15|0
1647258840000|2022-03-14 11:54:00|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1647258870000|2022-03-14 11:54:30|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1647258910000|2022-03-14 11:55:10|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|0
1647258940000|2022-03-14 11:55:40|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1647258960000|2022-03-14 11:56:00|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1647259010000|2022-03-14 11:56:50|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|0
1647259030000|2022-03-14 11:57:10|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1647259060000|2022-03-14 11:57:40|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|0
1647259080000|2022-03-14 11:58:00|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|0
1647259120000|2022-03-14 11:58:40|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647259130000|2022-03-14 11:58:50|5480.87|5480.87|5481.52|5481.52|5481.52|5481.52|5480.87|5480.87|0
1647259180000|2022-03-14 11:59:40|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1647259190000|2022-03-14 11:59:50|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1647259230000|2022-03-14 12:00:30|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1647259240000|2022-03-14 12:00:40|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1647259260000|2022-03-14 12:01:00|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1647259280000|2022-03-14 12:01:20|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1647259320000|2022-03-14 12:02:00|5484.27|5484.27|5486.04|5486.04|5486.04|5486.04|5484.27|5484.27|0
1647259350000|2022-03-14 12:02:30|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1647259380000|2022-03-14 12:03:00|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|0
1647259410000|2022-03-14 12:03:30|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1647259440000|2022-03-14 12:04:00|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1647259460000|2022-03-14 12:04:20|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1647259540000|2022-03-14 12:05:40|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1647259670000|2022-03-14 12:07:50|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1647259740000|2022-03-14 12:09:00|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1647259770000|2022-03-14 12:09:30|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1647259830000|2022-03-14 12:10:30|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1647259860000|2022-03-14 12:11:00|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647259940000|2022-03-14 12:12:20|5485.56|5485.56|5484.91|5484.91|5485.56|5485.56|5484.91|5484.91|0
1647259980000|2022-03-14 12:13:00|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1647259990000|2022-03-14 12:13:10|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1647260000000|2022-03-14 12:13:20|5486.04|5486.04|5482.49|5482.49|5486.04|5486.04|5482.49|5482.49|0
1647260020000|2022-03-14 12:13:40|5481.52|5481.52|5478.93|5478.93|5482.49|5482.49|5478.93|5478.93|0
1647260040000|2022-03-14 12:14:00|5479.25|5479.25|5483.13|5483.13|5483.13|5483.13|5479.25|5479.25|0
1647260180000|2022-03-14 12:16:20|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|5483.46|0
1647260250000|2022-03-14 12:17:30|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|0
1647260310000|2022-03-14 12:18:30|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|0
1647260320000|2022-03-14 12:18:40|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647260560000|2022-03-14 12:22:40|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1647260610000|2022-03-14 12:23:30|5481.36|5481.36|5482.16|5482.16|5483.13|5483.13|5481.36|5481.36|0
1647260640000|2022-03-14 12:24:00|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1647260660000|2022-03-14 12:24:20|5479.74|5479.74|5481.52|5481.52|5481.52|5481.52|5479.74|5479.74|0
1647260690000|2022-03-14 12:24:50|5482.16|5482.16|5482.49|5482.49|5482.49|5482.49|5482.16|5482.16|0
1647260700000|2022-03-14 12:25:00|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|5484.27|0
1647260750000|2022-03-14 12:25:50|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|0
1647260760000|2022-03-14 12:26:00|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1647260790000|2022-03-14 12:26:30|5487.02|5487.02|5488.79|5488.79|5488.79|5488.79|5487.02|5487.02|0
1647260810000|2022-03-14 12:26:50|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1647260830000|2022-03-14 12:27:10|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1647260880000|2022-03-14 12:28:00|5487.02|5487.02|5484.27|5484.27|5487.02|5487.02|5484.27|5484.27|0
1647260970000|2022-03-14 12:29:30|5484.59|5484.59|5485.24|5485.24|5485.24|5485.24|5484.59|5484.59|0
1647260990000|2022-03-14 12:29:50|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1647261130000|2022-03-14 12:32:10|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1647261170000|2022-03-14 12:32:50|5482.49|5482.49|5482.16|5482.16|5482.49|5482.49|5482.16|5482.16|0
1647261230000|2022-03-14 12:33:50|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|0
1647261240000|2022-03-14 12:34:00|5482.16|5482.16|5478.61|5478.61|5482.16|5482.16|5478.61|5478.61|0
1647261290000|2022-03-14 12:34:50|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|0
1647261340000|2022-03-14 12:35:40|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1647261370000|2022-03-14 12:36:10|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1647261390000|2022-03-14 12:36:30|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1647261400000|2022-03-14 12:36:40|5480.87|5480.87|5480.54|5480.54|5480.87|5480.87|5480.54|5480.54|0
1647261440000|2022-03-14 12:37:20|5476.99|5476.99|5478.77|5478.77|5480.54|5480.54|5476.99|5476.99|0
1647261460000|2022-03-14 12:37:40|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1647261490000|2022-03-14 12:38:10|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|0
1647261540000|2022-03-14 12:39:00|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1647261660000|2022-03-14 12:41:00|5485.72|5485.72|5487.5|5487.5|5487.5|5487.5|5485.72|5485.72|0
1647261680000|2022-03-14 12:41:20|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1647261800000|2022-03-14 12:43:20|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1647261840000|2022-03-14 12:44:00|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1647261870000|2022-03-14 12:44:30|5488.15|5488.15|5490.57|5490.57|5490.57|5490.57|5488.15|5488.15|0
1647261890000|2022-03-14 12:44:50|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1647261950000|2022-03-14 12:45:50|5490.57|5490.57|5491.54|5491.54|5491.54|5491.54|5490.57|5490.57|0
1647262040000|2022-03-14 12:47:20|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1647262170000|2022-03-14 12:49:30|5493.32|5493.32|5493.32|5493.32|5495.1|5495.1|5493.32|5493.32|0
1647262250000|2022-03-14 12:50:50|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1647262260000|2022-03-14 12:51:00|5494.45|5494.45|5494.78|5494.78|5494.78|5494.78|5494.45|5494.45|0
1647262290000|2022-03-14 12:51:30|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1647262340000|2022-03-14 12:52:20|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|0
1647262370000|2022-03-14 12:52:50|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|0
1647262380000|2022-03-14 12:53:00|5498.01|5498.01|5497.69|5497.69|5498.01|5498.01|5497.69|5497.69|0
1647262440000|2022-03-14 12:54:00|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|5494.13|5494.13|0
1647262470000|2022-03-14 12:54:30|5496.56|5496.56|5504|5504|5504.32|5504.32|5496.56|5496.56|0
1647262480000|2022-03-14 12:54:40|5502.22|5502.22|5498.66|5498.66|5502.22|5502.22|5498.66|5498.66|0
1647262490000|2022-03-14 12:54:50|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1647262500000|2022-03-14 12:55:00|5496.23|5496.23|5493.16|5493.16|5496.23|5496.23|5491.38|5491.38|0
1647262520000|2022-03-14 12:55:20|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1647262530000|2022-03-14 12:55:30|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1647262540000|2022-03-14 12:55:40|5497.36|5497.36|5499.79|5499.79|5499.79|5499.79|5497.36|5497.36|0
1647262600000|2022-03-14 12:56:40|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647262640000|2022-03-14 12:57:20|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|0
1647262750000|2022-03-14 12:59:10|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647262800000|2022-03-14 13:00:00|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647262810000|2022-03-14 13:00:10|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1647262850000|2022-03-14 13:00:50|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647262860000|2022-03-14 13:01:00|5499.47|5499.47|5499.14|5499.14|5499.47|5499.47|5499.14|5499.14|0
1647262880000|2022-03-14 13:01:20|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|0
1647262960000|2022-03-14 13:02:40|5498.17|5498.17|5498.17|5498.17|5498.17|5498.17|5498.17|5498.17|0
1647262970000|2022-03-14 13:02:50|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1647262980000|2022-03-14 13:03:00|5494.29|5494.29|5494.61|5494.61|5494.94|5494.94|5494.29|5494.29|0
1647263060000|2022-03-14 13:04:20|5499.95|5499.95|5499.95|5499.95|5501.73|5501.73|5499.95|5499.95|0
1647263070000|2022-03-14 13:04:30|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1647263150000|2022-03-14 13:05:50|5500.27|5500.27|5499.3|5499.3|5500.27|5500.27|5499.3|5499.3|0
1647263250000|2022-03-14 13:07:30|5499.95|5499.95|5499.95|5499.95|5499.95|5499.95|5499.95|5499.95|0
1647263390000|2022-03-14 13:09:50|5498.17|5498.17|5496.39|5496.39|5498.17|5498.17|5496.39|5496.39|0
1647263460000|2022-03-14 13:11:00|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|0
1647263490000|2022-03-14 13:11:30|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1647263540000|2022-03-14 13:12:20|5498.66|5498.66|5497.68|5497.68|5498.66|5498.66|5496.71|5496.71|0
1647263580000|2022-03-14 13:13:00|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1647263610000|2022-03-14 13:13:30|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1647263640000|2022-03-14 13:14:00|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1647263680000|2022-03-14 13:14:40|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1647263710000|2022-03-14 13:15:10|5498.66|5498.66|5500.43|5500.43|5500.43|5500.43|5498.66|5498.66|0
1647263720000|2022-03-14 13:15:20|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1647263740000|2022-03-14 13:15:40|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1647263760000|2022-03-14 13:16:00|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1647263800000|2022-03-14 13:16:40|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1647264000000|2022-03-14 13:20:00|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|0
1647264010000|2022-03-14 13:20:10|5503.83|5503.83|5503.18|5503.18|5503.83|5503.83|5503.18|5503.18|0
1647264030000|2022-03-14 13:20:30|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|0
1647264050000|2022-03-14 13:20:50|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|5505.29|0
1647264060000|2022-03-14 13:21:00|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|5507.07|0
1647264100000|2022-03-14 13:21:40|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|0
1647264140000|2022-03-14 13:22:20|5506.42|5506.42|5506.09|5506.09|5506.42|5506.42|5506.09|5506.09|0
1647264150000|2022-03-14 13:22:30|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|0
1647264200000|2022-03-14 13:23:20|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|0
1647264240000|2022-03-14 13:24:00|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|0
1647264250000|2022-03-14 13:24:10|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|0
1647264260000|2022-03-14 13:24:20|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|5502.37|0
1647264270000|2022-03-14 13:24:30|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1647264300000|2022-03-14 13:25:00|5500.27|5500.27|5498.82|5498.82|5500.27|5500.27|5498.49|5498.49|0
1647264330000|2022-03-14 13:25:30|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647264360000|2022-03-14 13:26:00|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647264410000|2022-03-14 13:26:50|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|0
1647264490000|2022-03-14 13:28:10|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647264520000|2022-03-14 13:28:40|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647264540000|2022-03-14 13:29:00|5498.01|5498.01|5498.98|5498.98|5498.98|5498.98|5498.01|5498.01|0
1647264590000|2022-03-14 13:29:50|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|5498.33|0
1647264600000|2022-03-14 13:30:00|5496.55|5496.55|5501.89|5501.89|5501.89|5501.89|5491.22|5491.22|0
1647264610000|2022-03-14 13:30:10|5503.67|5503.67|5494.77|5494.77|5503.67|5503.67|5493|5493|0
1647264620000|2022-03-14 13:30:20|5496.55|5496.55|5502.54|5502.54|5502.54|5502.54|5496.55|5496.55|0
1647264640000|2022-03-14 13:30:40|5498.98|5498.98|5497.2|5497.2|5498.98|5498.98|5497.2|5497.2|0
1647264660000|2022-03-14 13:31:00|5493|5493|5489.11|5489.11|5493|5493|5489.11|5489.11|0
1647264670000|2022-03-14 13:31:10|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1647264690000|2022-03-14 13:31:30|5489.11|5489.11|5487.34|5487.34|5489.11|5489.11|5487.34|5487.34|0
1647264700000|2022-03-14 13:31:40|5490.89|5490.89|5495.1|5495.1|5495.1|5495.1|5490.89|5490.89|0
1647264710000|2022-03-14 13:31:50|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|0
1647264720000|2022-03-14 13:32:00|5493.64|5493.64|5488.31|5488.31|5493.64|5493.64|5488.31|5488.31|0
1647264730000|2022-03-14 13:32:10|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|0
1647264740000|2022-03-14 13:32:20|5491.22|5491.22|5494.77|5494.77|5494.77|5494.77|5491.22|5491.22|0
1647264760000|2022-03-14 13:32:40|5491.22|5491.22|5489.44|5489.44|5491.22|5491.22|5489.44|5489.44|0
1647264780000|2022-03-14 13:33:00|5487.66|5487.66|5491.22|5491.22|5491.22|5491.22|5487.66|5487.66|0
1647264800000|2022-03-14 13:33:20|5494.77|5494.77|5494.77|5494.77|5494.77|5494.77|5494.77|5494.77|0
1647264810000|2022-03-14 13:33:30|5493|5493|5491.22|5491.22|5493|5493|5491.22|5491.22|0
1647264820000|2022-03-14 13:33:40|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1647264830000|2022-03-14 13:33:50|5488.79|5488.79|5490.57|5490.57|5490.57|5490.57|5488.79|5488.79|0
1647264850000|2022-03-14 13:34:10|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1647264860000|2022-03-14 13:34:20|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|0
1647264870000|2022-03-14 13:34:30|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1647264910000|2022-03-14 13:35:10|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|0
1647264920000|2022-03-14 13:35:20|5493.8|5493.8|5493.48|5493.48|5493.8|5493.8|5493.48|5493.48|0
1647264940000|2022-03-14 13:35:40|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1647264950000|2022-03-14 13:35:50|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|0
1647264980000|2022-03-14 13:36:20|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5489.92|5489.92|0
1647264990000|2022-03-14 13:36:30|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|0
1647265030000|2022-03-14 13:37:10|5494.13|5494.13|5498.01|5498.01|5498.01|5498.01|5494.13|5494.13|0
1647265050000|2022-03-14 13:37:30|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1647265060000|2022-03-14 13:37:40|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|0
1647265090000|2022-03-14 13:38:10|5492.67|5492.67|5490.25|5490.25|5492.67|5492.67|5490.25|5490.25|0
1647265110000|2022-03-14 13:38:30|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|0
1647265120000|2022-03-14 13:38:40|5488.14|5488.14|5486.36|5486.36|5488.14|5488.14|5486.36|5486.36|0
1647265130000|2022-03-14 13:38:50|5484.59|5484.59|5482.48|5482.48|5484.59|5484.59|5482.48|5482.48|0
1647265150000|2022-03-14 13:39:10|5486.04|5486.04|5487.82|5487.82|5487.82|5487.82|5486.04|5486.04|0
1647265160000|2022-03-14 13:39:20|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1647265170000|2022-03-14 13:39:30|5493.16|5493.16|5493.48|5493.48|5493.48|5493.48|5493.16|5493.16|0
1647265180000|2022-03-14 13:39:40|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1647265200000|2022-03-14 13:40:00|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|0
1647265210000|2022-03-14 13:40:10|5488.14|5488.14|5491.7|5491.7|5491.7|5491.7|5488.14|5488.14|0
1647265250000|2022-03-14 13:40:50|5492.02|5492.02|5489.92|5489.92|5492.02|5492.02|5489.92|5489.92|0
1647265300000|2022-03-14 13:41:40|5484.59|5484.59|5482.81|5482.81|5484.59|5484.59|5482.81|5482.81|0
1647265310000|2022-03-14 13:41:50|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1647265330000|2022-03-14 13:42:10|5486.36|5486.36|5488.14|5488.14|5488.14|5488.14|5484.59|5484.59|0
1647265370000|2022-03-14 13:42:50|5491.7|5491.7|5489.92|5489.92|5493.48|5493.48|5488.14|5488.14|0
1647265380000|2022-03-14 13:43:00|5491.7|5491.7|5496.55|5496.55|5496.55|5496.55|5491.7|5491.7|0
1647265440000|2022-03-14 13:44:00|5498.33|5498.33|5501.73|5501.73|5501.73|5501.73|5498.33|5498.33|0
1647265470000|2022-03-14 13:44:30|5505.29|5505.29|5508.84|5508.84|5508.84|5508.84|5505.29|5505.29|0
1647265500000|2022-03-14 13:45:00|5507.07|5507.07|5504.48|5504.48|5508.36|5508.36|5504.48|5504.48|0
1647265510000|2022-03-14 13:45:10|5502.7|5502.7|5504.48|5504.48|5504.48|5504.48|5502.7|5502.7|0
1647265550000|2022-03-14 13:45:50|5506.26|5506.26|5508.04|5508.04|5508.04|5508.04|5506.26|5506.26|0
1647265560000|2022-03-14 13:46:00|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|0
1647265590000|2022-03-14 13:46:30|5504.48|5504.48|5504.48|5504.48|5504.48|5504.48|5504.48|5504.48|0
1647265600000|2022-03-14 13:46:40|5502.7|5502.7|5503.35|5503.35|5505.13|5505.13|5502.7|5502.7|0
1647265650000|2022-03-14 13:47:30|5505.13|5505.13|5505.13|5505.13|5506.91|5506.91|5505.13|5505.13|0
1647265700000|2022-03-14 13:48:20|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1647265710000|2022-03-14 13:48:30|5507.23|5507.23|5511.11|5511.11|5511.11|5511.11|5507.23|5507.23|0
1647265730000|2022-03-14 13:48:50|5509.33|5509.33|5507.55|5507.55|5509.33|5509.33|5507.55|5507.55|0
1647265750000|2022-03-14 13:49:10|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|0
1647265800000|2022-03-14 13:50:00|5505.45|5505.45|5507.23|5507.23|5507.23|5507.23|5505.45|5505.45|0
1647265830000|2022-03-14 13:50:30|5505.45|5505.45|5505.77|5505.77|5506.42|5506.42|5505.45|5505.45|0
1647265850000|2022-03-14 13:50:50|5504|5504|5504|5504|5504|5504|5504|5504|0
1647265860000|2022-03-14 13:51:00|5505.77|5505.77|5507.55|5507.55|5509.33|5509.33|5505.77|5505.77|0
1647265870000|2022-03-14 13:51:10|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|0
1647265920000|2022-03-14 13:52:00|5504|5504|5503.35|5503.35|5504|5504|5503.35|5503.35|0
1647265930000|2022-03-14 13:52:10|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|0
1647265940000|2022-03-14 13:52:20|5501.25|5501.25|5499.47|5499.47|5501.25|5501.25|5499.47|5499.47|0
1647265960000|2022-03-14 13:52:40|5497.69|5497.69|5497.69|5497.69|5497.69|5497.69|5497.69|5497.69|0
1647265970000|2022-03-14 13:52:50|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1647265980000|2022-03-14 13:53:00|5501.89|5501.89|5500.11|5500.11|5501.89|5501.89|5500.11|5500.11|0
1647266020000|2022-03-14 13:53:40|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1647266070000|2022-03-14 13:54:30|5498.34|5498.34|5500.11|5500.11|5500.11|5500.11|5498.34|5498.34|0
1647266100000|2022-03-14 13:55:00|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1647266120000|2022-03-14 13:55:20|5500.11|5500.11|5501.89|5501.89|5503.67|5503.67|5500.11|5500.11|0
1647266140000|2022-03-14 13:55:40|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1647266160000|2022-03-14 13:56:00|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1647266170000|2022-03-14 13:56:10|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1647266190000|2022-03-14 13:56:30|5501.89|5501.89|5498.34|5498.34|5501.89|5501.89|5498.34|5498.34|0
1647266200000|2022-03-14 13:56:40|5501.89|5501.89|5500.11|5500.11|5501.89|5501.89|5500.11|5500.11|0
1647266210000|2022-03-14 13:56:50|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1647266220000|2022-03-14 13:57:00|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|0
1647266230000|2022-03-14 13:57:10|5500.44|5500.44|5502.22|5502.22|5502.22|5502.22|5500.44|5500.44|0
1647266280000|2022-03-14 13:58:00|5504|5504|5505.77|5505.77|5505.77|5505.77|5504|5504|0
1647266340000|2022-03-14 13:59:00|5504|5504|5504|5504|5504|5504|5504|5504|0
1647266350000|2022-03-14 13:59:10|5505.77|5505.77|5504|5504|5505.77|5505.77|5504|5504|0
1647266370000|2022-03-14 13:59:30|5502.22|5502.22|5500.44|5500.44|5502.22|5502.22|5500.44|5500.44|0
1647266400000|2022-03-14 14:00:00|5498.66|5498.66|5496.56|5496.56|5498.66|5498.66|5496.56|5496.56|0
1647266410000|2022-03-14 14:00:10|5494.78|5494.78|5496.56|5496.56|5496.56|5496.56|5494.78|5494.78|0
1647266420000|2022-03-14 14:00:20|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|5498.34|0
1647266430000|2022-03-14 14:00:30|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|0
1647266500000|2022-03-14 14:01:40|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|0
1647266510000|2022-03-14 14:01:50|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|0
1647266530000|2022-03-14 14:02:10|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|0
1647266540000|2022-03-14 14:02:20|5502.86|5502.86|5504.16|5504.16|5504.16|5504.16|5502.86|5502.86|0
1647266550000|2022-03-14 14:02:30|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1647266580000|2022-03-14 14:03:00|5500.6|5500.6|5497.04|5497.04|5500.6|5500.6|5497.04|5497.04|0
1647266590000|2022-03-14 14:03:10|5497.37|5497.37|5499.79|5499.79|5499.79|5499.79|5497.37|5497.37|0
1647266600000|2022-03-14 14:03:20|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647266610000|2022-03-14 14:03:30|5499.79|5499.79|5498.01|5498.01|5499.79|5499.79|5498.01|5498.01|0
1647266620000|2022-03-14 14:03:40|5499.79|5499.79|5501.57|5501.57|5501.57|5501.57|5499.79|5499.79|0
1647266640000|2022-03-14 14:04:00|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647266650000|2022-03-14 14:04:10|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|0
1647266680000|2022-03-14 14:04:40|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647266710000|2022-03-14 14:05:10|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|0
1647266720000|2022-03-14 14:05:20|5503.67|5503.67|5506.1|5506.1|5506.1|5506.1|5503.67|5503.67|0
1647266750000|2022-03-14 14:05:50|5504.32|5504.32|5500.76|5500.76|5504.32|5504.32|5500.76|5500.76|0
1647266760000|2022-03-14 14:06:00|5502.54|5502.54|5502.54|5502.54|5504.32|5504.32|5502.54|5502.54|0
1647266840000|2022-03-14 14:07:20|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1647266860000|2022-03-14 14:07:40|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1647266890000|2022-03-14 14:08:10|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1647266910000|2022-03-14 14:08:30|5502.54|5502.54|5500.76|5500.76|5502.54|5502.54|5500.76|5500.76|0
1647266940000|2022-03-14 14:09:00|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|0
1647266950000|2022-03-14 14:09:10|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|0
1647266970000|2022-03-14 14:09:30|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|0
1647266980000|2022-03-14 14:09:40|5502.87|5502.87|5501.25|5501.25|5502.87|5502.87|5501.25|5501.25|0
1647266990000|2022-03-14 14:09:50|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|5501.57|0
1647267000000|2022-03-14 14:10:00|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|5499.79|0
1647267010000|2022-03-14 14:10:10|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1647267020000|2022-03-14 14:10:20|5499.47|5499.47|5501.57|5501.57|5501.57|5501.57|5499.47|5499.47|0
1647267050000|2022-03-14 14:10:50|5503.35|5503.35|5501.57|5501.57|5503.35|5503.35|5501.57|5501.57|0
1647267060000|2022-03-14 14:11:00|5499.79|5499.79|5501.57|5501.57|5501.57|5501.57|5499.79|5499.79|0
1647267070000|2022-03-14 14:11:10|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|5503.35|0
1647267090000|2022-03-14 14:11:30|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|5503.03|0
1647267100000|2022-03-14 14:11:40|5502.7|5502.7|5502.06|5502.06|5502.7|5502.7|5502.06|5502.06|0
1647267120000|2022-03-14 14:12:00|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1647267140000|2022-03-14 14:12:20|5501.9|5501.9|5500.12|5500.12|5501.9|5501.9|5500.12|5500.12|0
1647267150000|2022-03-14 14:12:30|5501.9|5501.9|5505.45|5505.45|5507.23|5507.23|5501.9|5501.9|0
1647267160000|2022-03-14 14:12:40|5505.78|5505.78|5506.42|5506.42|5506.42|5506.42|5505.78|5505.78|0
1647267170000|2022-03-14 14:12:50|5508.2|5508.2|5511.76|5511.76|5511.76|5511.76|5508.2|5508.2|0
1647267190000|2022-03-14 14:13:10|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|0
1647267200000|2022-03-14 14:13:20|5509.98|5509.98|5506.42|5506.42|5509.98|5509.98|5506.42|5506.42|0
1647267210000|2022-03-14 14:13:30|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|0
1647267260000|2022-03-14 14:14:20|5508.53|5508.53|5510.31|5510.31|5510.31|5510.31|5508.53|5508.53|0
1647267270000|2022-03-14 14:14:30|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|0
1647267320000|2022-03-14 14:15:20|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1647267340000|2022-03-14 14:15:40|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1647267350000|2022-03-14 14:15:50|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|5506.75|0
1647267370000|2022-03-14 14:16:10|5507.07|5507.07|5505.29|5505.29|5507.07|5507.07|5505.29|5505.29|0
1647267420000|2022-03-14 14:17:00|5504.97|5504.97|5503.19|5503.19|5504.97|5504.97|5503.19|5503.19|0
1647267430000|2022-03-14 14:17:10|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1647267490000|2022-03-14 14:18:10|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|0
1647267500000|2022-03-14 14:18:20|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1647267530000|2022-03-14 14:18:50|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1647267580000|2022-03-14 14:19:40|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1647267590000|2022-03-14 14:19:50|5499.63|5499.63|5501.41|5501.41|5501.41|5501.41|5499.63|5499.63|0
1647267600000|2022-03-14 14:20:00|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|5500.76|0
1647267620000|2022-03-14 14:20:20|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|0
1647267630000|2022-03-14 14:20:30|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1647267660000|2022-03-14 14:21:00|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|0
1647267690000|2022-03-14 14:21:30|5503.51|5503.51|5502.87|5502.87|5503.51|5503.51|5502.87|5502.87|0
1647267710000|2022-03-14 14:21:50|5503.51|5503.51|5503.19|5503.19|5504.97|5504.97|5503.19|5503.19|0
1647267840000|2022-03-14 14:24:00|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1647267850000|2022-03-14 14:24:10|5503.19|5503.19|5499.63|5499.63|5503.19|5503.19|5499.63|5499.63|0
1647267860000|2022-03-14 14:24:20|5501.41|5501.41|5503.19|5503.19|5503.19|5503.19|5501.41|5501.41|0
1647267910000|2022-03-14 14:25:10|5504.97|5504.97|5503.19|5503.19|5504.97|5504.97|5503.19|5503.19|0
1647267930000|2022-03-14 14:25:30|5503.51|5503.51|5503.19|5503.19|5503.51|5503.51|5503.19|5503.19|0
1647267950000|2022-03-14 14:25:50|5506.75|5506.75|5504.97|5504.97|5506.75|5506.75|5504.97|5504.97|0
1647267960000|2022-03-14 14:26:00|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1647267970000|2022-03-14 14:26:10|5502.87|5502.87|5500.76|5500.76|5502.87|5502.87|5500.76|5500.76|0
1647267980000|2022-03-14 14:26:20|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1647267990000|2022-03-14 14:26:30|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1647268000000|2022-03-14 14:26:40|5500.44|5500.44|5501.74|5501.74|5501.74|5501.74|5500.44|5500.44|0
1647268080000|2022-03-14 14:28:00|5499.96|5499.96|5500.28|5500.28|5500.28|5500.28|5499.63|5499.63|0
1647268090000|2022-03-14 14:28:10|5502.06|5502.06|5500.28|5500.28|5502.06|5502.06|5500.28|5500.28|0
1647268150000|2022-03-14 14:29:10|5502.06|5502.06|5502.38|5502.38|5502.38|5502.38|5502.06|5502.06|0
1647268200000|2022-03-14 14:30:00|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|0
1647268210000|2022-03-14 14:30:10|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1647268250000|2022-03-14 14:30:50|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1647268340000|2022-03-14 14:32:20|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1647268350000|2022-03-14 14:32:30|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1647268380000|2022-03-14 14:33:00|5502.38|5502.38|5502.38|5502.38|5504.16|5504.16|5502.38|5502.38|0
1647268390000|2022-03-14 14:33:10|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1647268410000|2022-03-14 14:33:30|5502.38|5502.38|5504|5504|5504|5504|5502.38|5502.38|0
1647268420000|2022-03-14 14:33:40|5503.68|5503.68|5502.38|5502.38|5503.68|5503.68|5502.38|5502.38|0
1647268440000|2022-03-14 14:34:00|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1647268470000|2022-03-14 14:34:30|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|0
1647268500000|2022-03-14 14:35:00|5505.78|5505.78|5504|5504|5505.78|5505.78|5504|5504|0
1647268510000|2022-03-14 14:35:10|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|0
1647268580000|2022-03-14 14:36:20|5504|5504|5502.22|5502.22|5504|5504|5502.22|5502.22|0
1647268610000|2022-03-14 14:36:50|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|0
1647268660000|2022-03-14 14:37:40|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1647268670000|2022-03-14 14:37:50|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|0
1647268700000|2022-03-14 14:38:20|5504.33|5504.33|5506.43|5506.43|5507.88|5507.88|5504.33|5504.33|0
1647268720000|2022-03-14 14:38:40|5506.75|5506.75|5508.05|5508.05|5508.05|5508.05|5506.75|5506.75|0
1647268730000|2022-03-14 14:38:50|5509.83|5509.83|5507.4|5507.4|5509.83|5509.83|5507.4|5507.4|0
1647268760000|2022-03-14 14:39:20|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|0
1647268770000|2022-03-14 14:39:30|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|0
1647268800000|2022-03-14 14:40:00|5512.74|5512.74|5514.51|5514.51|5514.51|5514.51|5512.74|5512.74|0
1647268810000|2022-03-14 14:40:10|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|0
1647268820000|2022-03-14 14:40:20|5518.07|5518.07|5512.74|5512.74|5518.07|5518.07|5512.74|5512.74|0
1647268910000|2022-03-14 14:41:50|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|0
1647268930000|2022-03-14 14:42:10|5518.07|5518.07|5519.85|5519.85|5519.85|5519.85|5518.07|5518.07|0
1647268950000|2022-03-14 14:42:30|5519.53|5519.53|5521.31|5521.31|5521.31|5521.31|5519.53|5519.53|0
1647268960000|2022-03-14 14:42:40|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|0
1647268990000|2022-03-14 14:43:10|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|0
1647269020000|2022-03-14 14:43:40|5520.33|5520.33|5519.69|5519.69|5520.33|5520.33|5519.69|5519.69|0
1647269060000|2022-03-14 14:44:20|5520.01|5520.01|5520.33|5520.33|5520.33|5520.33|5520.01|5520.01|0
1647269070000|2022-03-14 14:44:30|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|0
1647269100000|2022-03-14 14:45:00|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|0
1647269120000|2022-03-14 14:45:20|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|0
1647269130000|2022-03-14 14:45:30|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|0
1647269160000|2022-03-14 14:46:00|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|0
1647269170000|2022-03-14 14:46:10|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|5521.79|0
1647269190000|2022-03-14 14:46:30|5523.57|5523.57|5525.35|5525.35|5525.35|5525.35|5523.57|5523.57|0
1647269240000|2022-03-14 14:47:20|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|0
1647269270000|2022-03-14 14:47:50|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|0
1647269280000|2022-03-14 14:48:00|5529.23|5529.23|5527.77|5527.77|5529.55|5529.55|5527.77|5527.77|0
1647269290000|2022-03-14 14:48:10|5525.99|5525.99|5524.22|5524.22|5525.99|5525.99|5522.44|5522.44|0
1647269310000|2022-03-14 14:48:30|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|0
1647269330000|2022-03-14 14:48:50|5524.22|5524.22|5522.44|5522.44|5524.22|5524.22|5522.44|5522.44|0
1647269340000|2022-03-14 14:49:00|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|5524.22|0
1647269350000|2022-03-14 14:49:10|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|5524.54|0
1647269380000|2022-03-14 14:49:40|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|0
1647269400000|2022-03-14 14:50:00|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|5520.98|0
1647269430000|2022-03-14 14:50:30|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|5520.66|0
1647269480000|2022-03-14 14:51:20|5518.88|5518.88|5517.1|5517.1|5518.88|5518.88|5517.1|5517.1|0
1647269490000|2022-03-14 14:51:30|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|5518.88|0
1647269500000|2022-03-14 14:51:40|5520.66|5520.66|5521.31|5521.31|5521.31|5521.31|5520.66|5520.66|0
1647269510000|2022-03-14 14:51:50|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|5523.08|0
1647269530000|2022-03-14 14:52:10|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|5521.31|0
1647269550000|2022-03-14 14:52:30|5523.08|5523.08|5524.86|5524.86|5524.86|5524.86|5521.31|5521.31|0
1647269560000|2022-03-14 14:52:40|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|0
1647269570000|2022-03-14 14:52:50|5526.97|5526.97|5523.41|5523.41|5526.97|5526.97|5523.41|5523.41|0
1647269590000|2022-03-14 14:53:10|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|5525.19|0
1647269610000|2022-03-14 14:53:30|5526.97|5526.97|5526.97|5526.97|5526.97|5526.97|5526.97|5526.97|0
1647269660000|2022-03-14 14:54:20|5528.74|5528.74|5531.49|5531.49|5531.49|5531.49|5528.74|5528.74|0
1647269670000|2022-03-14 14:54:30|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1647269680000|2022-03-14 14:54:40|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|0
1647269690000|2022-03-14 14:54:50|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1647269700000|2022-03-14 14:55:00|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|0
1647269710000|2022-03-14 14:55:10|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1647269730000|2022-03-14 14:55:30|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|0
1647269760000|2022-03-14 14:56:00|5529.39|5529.39|5527.61|5527.61|5529.39|5529.39|5527.61|5527.61|0
1647269770000|2022-03-14 14:56:10|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|0
1647269780000|2022-03-14 14:56:20|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1647269840000|2022-03-14 14:57:20|5529.07|5529.07|5529.07|5529.07|5529.07|5529.07|5528.74|5528.74|0
1647269860000|2022-03-14 14:57:40|5525.51|5525.51|5527.29|5527.29|5527.29|5527.29|5525.51|5525.51|0
1647269870000|2022-03-14 14:57:50|5529.07|5529.07|5530.85|5530.85|5530.85|5530.85|5529.07|5529.07|0
1647269890000|2022-03-14 14:58:10|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|0
1647269910000|2022-03-14 14:58:30|5534.4|5534.4|5536.18|5536.18|5536.18|5536.18|5534.4|5534.4|0
1647269940000|2022-03-14 14:59:00|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|0
1647269950000|2022-03-14 14:59:10|5539.74|5539.74|5539.74|5539.74|5539.74|5539.74|5539.74|5539.74|0
1647269970000|2022-03-14 14:59:30|5540.39|5540.39|5540.06|5540.06|5540.39|5540.39|5540.06|5540.06|0
1647270010000|2022-03-14 15:00:10|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|0
1647270020000|2022-03-14 15:00:20|5541.52|5541.52|5537.31|5537.31|5541.52|5541.52|5537.31|5537.31|0
1647270030000|2022-03-14 15:00:30|5535.54|5535.54|5535.54|5535.54|5537.31|5537.31|5535.54|5535.54|0
1647270060000|2022-03-14 15:01:00|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|0
1647270080000|2022-03-14 15:01:20|5537.64|5537.64|5542.01|5542.01|5542.01|5542.01|5537.64|5537.64|0
1647270090000|2022-03-14 15:01:30|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|0
1647270120000|2022-03-14 15:02:00|5543.14|5543.14|5541.36|5541.36|5543.14|5543.14|5541.36|5541.36|0
1647270130000|2022-03-14 15:02:10|5539.58|5539.58|5541.36|5541.36|5541.36|5541.36|5539.58|5539.58|0
1647270160000|2022-03-14 15:02:40|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1647270220000|2022-03-14 15:03:40|5541.36|5541.36|5540.71|5540.71|5541.36|5541.36|5538.93|5538.93|0
1647270240000|2022-03-14 15:04:00|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|0
1647270350000|2022-03-14 15:05:50|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|0
1647270400000|2022-03-14 15:06:40|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|0
1647270410000|2022-03-14 15:06:50|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|0
1647270450000|2022-03-14 15:07:30|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|0
1647270470000|2022-03-14 15:07:50|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|0
1647270520000|2022-03-14 15:08:40|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|5541.03|0
1647270550000|2022-03-14 15:09:10|5541.36|5541.36|5541.03|5541.03|5541.36|5541.36|5541.03|5541.03|0
1647270560000|2022-03-14 15:09:20|5541.68|5541.68|5541.68|5541.68|5541.68|5541.68|5541.68|5541.68|0
1647270590000|2022-03-14 15:09:50|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|0
1647270600000|2022-03-14 15:10:00|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5536.35|5536.35|0
1647270610000|2022-03-14 15:10:10|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|5539.9|0
1647270630000|2022-03-14 15:10:30|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1647270640000|2022-03-14 15:10:40|5534.57|5534.57|5532.79|5532.79|5534.57|5534.57|5532.79|5532.79|0
1647270660000|2022-03-14 15:11:00|5531.01|5531.01|5529.23|5529.23|5531.01|5531.01|5529.23|5529.23|0
1647270670000|2022-03-14 15:11:10|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|0
1647270680000|2022-03-14 15:11:20|5532.79|5532.79|5534.57|5534.57|5534.57|5534.57|5532.79|5532.79|0
1647270690000|2022-03-14 15:11:30|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1647270730000|2022-03-14 15:12:10|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1647270790000|2022-03-14 15:13:10|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1647270800000|2022-03-14 15:13:20|5536.02|5536.02|5541.2|5541.2|5541.2|5541.2|5536.02|5536.02|0
1647270840000|2022-03-14 15:14:00|5542.49|5542.49|5543.46|5543.46|5543.46|5543.46|5542.49|5542.49|0
1647270880000|2022-03-14 15:14:40|5541.69|5541.69|5536.35|5536.35|5541.69|5541.69|5536.35|5536.35|0
1647270890000|2022-03-14 15:14:50|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5538.13|5538.13|0
1647270900000|2022-03-14 15:15:00|5539.91|5539.91|5538.13|5538.13|5539.91|5539.91|5538.13|5538.13|0
1647270910000|2022-03-14 15:15:10|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1647270920000|2022-03-14 15:15:20|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1647270950000|2022-03-14 15:15:50|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|0
1647270960000|2022-03-14 15:16:00|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1647270970000|2022-03-14 15:16:10|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|0
1647271010000|2022-03-14 15:16:50|5528.91|5528.91|5530.69|5530.69|5530.69|5530.69|5528.91|5528.91|0
1647271020000|2022-03-14 15:17:00|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1647271040000|2022-03-14 15:17:20|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|5534.25|0
1647271070000|2022-03-14 15:17:50|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|0
1647271080000|2022-03-14 15:18:00|5534.57|5534.57|5531.01|5531.01|5534.57|5534.57|5531.01|5531.01|0
1647271100000|2022-03-14 15:18:20|5529.23|5529.23|5527.46|5527.46|5529.23|5529.23|5527.46|5527.46|0
1647271130000|2022-03-14 15:18:50|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1647271160000|2022-03-14 15:19:20|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|5527.46|0
1647271170000|2022-03-14 15:19:30|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1647271180000|2022-03-14 15:19:40|5523.9|5523.9|5522.12|5522.12|5523.9|5523.9|5522.12|5522.12|0
1647271190000|2022-03-14 15:19:50|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|0
1647271220000|2022-03-14 15:20:20|5520.02|5520.02|5517.27|5517.27|5520.02|5520.02|5517.27|5517.27|0
1647271230000|2022-03-14 15:20:30|5519.05|5519.05|5520.82|5520.82|5520.82|5520.82|5519.05|5519.05|0
1647271250000|2022-03-14 15:20:50|5519.05|5519.05|5518.4|5518.4|5519.05|5519.05|5518.4|5518.4|0
1647271260000|2022-03-14 15:21:00|5518.07|5518.07|5514.52|5514.52|5518.07|5518.07|5514.52|5514.52|0
1647271270000|2022-03-14 15:21:10|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|0
1647271300000|2022-03-14 15:21:40|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1647271320000|2022-03-14 15:22:00|5512.74|5512.74|5509.18|5509.18|5512.74|5512.74|5509.18|5509.18|0
1647271360000|2022-03-14 15:22:40|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|0
1647271380000|2022-03-14 15:23:00|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|0
1647271400000|2022-03-14 15:23:20|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|0
1647271410000|2022-03-14 15:23:30|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|5512.74|0
1647271430000|2022-03-14 15:23:50|5511.44|5511.44|5513.22|5513.22|5513.22|5513.22|5511.44|5511.44|0
1647271440000|2022-03-14 15:24:00|5512.25|5512.25|5508.05|5508.05|5512.25|5512.25|5508.05|5508.05|0
1647271460000|2022-03-14 15:24:20|5504|5504|5504.33|5504.33|5504.33|5504.33|5504|5504|0
1647271470000|2022-03-14 15:24:30|5504|5504|5504|5504|5504|5504|5504|5504|0
1647271500000|2022-03-14 15:25:00|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|0
1647271510000|2022-03-14 15:25:10|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|5506.43|0
1647271570000|2022-03-14 15:26:10|5507.08|5507.08|5505.3|5505.3|5507.08|5507.08|5505.3|5505.3|0
1647271590000|2022-03-14 15:26:30|5506.27|5506.27|5507.24|5507.24|5507.24|5507.24|5506.27|5506.27|0
1647271600000|2022-03-14 15:26:40|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1647271630000|2022-03-14 15:27:10|5506.59|5506.59|5504.81|5504.81|5506.59|5506.59|5504.81|5504.81|0
1647271650000|2022-03-14 15:27:30|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|0
1647271660000|2022-03-14 15:27:40|5506.92|5506.92|5507.24|5507.24|5507.24|5507.24|5506.92|5506.92|0
1647271670000|2022-03-14 15:27:50|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1647271720000|2022-03-14 15:28:40|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1647271850000|2022-03-14 15:30:50|5510.47|5510.47|5514.03|5514.03|5515.81|5515.81|5510.47|5510.47|0
1647271860000|2022-03-14 15:31:00|5512.25|5512.25|5510.15|5510.15|5512.25|5512.25|5510.15|5510.15|0
1647271880000|2022-03-14 15:31:20|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|0
1647271900000|2022-03-14 15:31:40|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|0
1647271960000|2022-03-14 15:32:40|5513.06|5513.06|5515.16|5515.16|5515.16|5515.16|5513.06|5513.06|0
1647271990000|2022-03-14 15:33:10|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|0
1647272000000|2022-03-14 15:33:20|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1647272020000|2022-03-14 15:33:40|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|0
1647272030000|2022-03-14 15:33:50|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1647272040000|2022-03-14 15:34:00|5516.94|5516.94|5517.59|5517.59|5517.59|5517.59|5516.94|5516.94|0
1647272050000|2022-03-14 15:34:10|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|5517.91|0
1647272070000|2022-03-14 15:34:30|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|0
1647272110000|2022-03-14 15:35:10|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|0
1647272130000|2022-03-14 15:35:30|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|5517.59|0
1647272170000|2022-03-14 15:36:10|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|0
1647272180000|2022-03-14 15:36:20|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1647272200000|2022-03-14 15:36:40|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|0
1647272210000|2022-03-14 15:36:50|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|0
1647272230000|2022-03-14 15:37:10|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|0
1647272240000|2022-03-14 15:37:20|5512.25|5512.25|5511.93|5511.93|5512.25|5512.25|5511.93|5511.93|0
1647272270000|2022-03-14 15:37:50|5511.6|5511.6|5509.83|5509.83|5511.6|5511.6|5509.83|5509.83|0
1647272310000|2022-03-14 15:38:30|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|0
1647272340000|2022-03-14 15:39:00|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|0
1647272350000|2022-03-14 15:39:10|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|5511.6|0
1647272370000|2022-03-14 15:39:30|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|5513.38|0
1647272380000|2022-03-14 15:39:40|5513.06|5513.06|5512.74|5512.74|5513.06|5513.06|5512.74|5512.74|0
1647272410000|2022-03-14 15:40:10|5512.41|5512.41|5512.09|5512.09|5512.41|5512.41|5512.09|5512.09|0
1647272430000|2022-03-14 15:40:30|5511.76|5511.76|5512.09|5512.09|5512.09|5512.09|5511.76|5511.76|0
1647272450000|2022-03-14 15:40:50|5511.76|5511.76|5511.12|5511.12|5511.76|5511.76|5510.79|5510.79|0
1647272460000|2022-03-14 15:41:00|5511.44|5511.44|5511.12|5511.12|5511.44|5511.44|5511.12|5511.12|0
1647272490000|2022-03-14 15:41:30|5511.44|5511.44|5511.12|5511.12|5511.44|5511.44|5511.12|5511.12|0
1647272500000|2022-03-14 15:41:40|5510.79|5510.79|5510.79|5510.79|5511.12|5511.12|5510.79|5510.79|0
1647272510000|2022-03-14 15:41:50|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|0
1647272570000|2022-03-14 15:42:50|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|0
1647272580000|2022-03-14 15:43:00|5507.56|5507.56|5507.56|5507.56|5508.21|5508.21|5507.56|5507.56|0
1647272590000|2022-03-14 15:43:10|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|0
1647272600000|2022-03-14 15:43:20|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|0
1647272790000|2022-03-14 15:46:30|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|5509.34|0
1647272800000|2022-03-14 15:46:40|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1647272810000|2022-03-14 15:46:50|5508.69|5508.69|5508.37|5508.37|5508.69|5508.69|5508.37|5508.37|0
1647272820000|2022-03-14 15:47:00|5507.72|5507.72|5508.37|5508.37|5508.37|5508.37|5507.72|5507.72|0
1647272830000|2022-03-14 15:47:10|5506.59|5506.59|5503.03|5503.03|5506.59|5506.59|5503.03|5503.03|0
1647272880000|2022-03-14 15:48:00|5499.47|5499.47|5497.69|5497.69|5499.47|5499.47|5497.69|5497.69|0
1647272890000|2022-03-14 15:48:10|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|5499.47|0
1647272950000|2022-03-14 15:49:10|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1647272970000|2022-03-14 15:49:30|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|0
1647272990000|2022-03-14 15:49:50|5495.59|5495.59|5493.49|5493.49|5495.59|5495.59|5493.49|5493.49|0
1647273010000|2022-03-14 15:50:10|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1647273030000|2022-03-14 15:50:30|5489.93|5489.93|5491.71|5491.71|5491.71|5491.71|5489.93|5489.93|0
1647273040000|2022-03-14 15:50:40|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|0
1647273060000|2022-03-14 15:51:00|5490.58|5490.58|5492.36|5492.36|5492.36|5492.36|5490.58|5490.58|0
1647273080000|2022-03-14 15:51:20|5492.03|5492.03|5490.26|5490.26|5492.03|5492.03|5490.26|5490.26|0
1647273110000|2022-03-14 15:51:50|5492.03|5492.03|5494.46|5494.46|5494.46|5494.46|5492.03|5492.03|0
1647273120000|2022-03-14 15:52:00|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1647273170000|2022-03-14 15:52:50|5493.01|5493.01|5494.78|5494.78|5494.78|5494.78|5493.01|5493.01|0
1647273180000|2022-03-14 15:53:00|5493.01|5493.01|5491.23|5491.23|5493.01|5493.01|5491.23|5491.23|0
1647273200000|2022-03-14 15:53:20|5493.01|5493.01|5494.78|5494.78|5494.78|5494.78|5493.01|5493.01|0
1647273240000|2022-03-14 15:54:00|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|5493.01|0
1647273260000|2022-03-14 15:54:20|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5491.71|5491.71|0
1647273270000|2022-03-14 15:54:30|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5489.93|5489.93|0
1647273360000|2022-03-14 15:56:00|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1647273420000|2022-03-14 15:57:00|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1647273530000|2022-03-14 15:58:50|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|0
1647273550000|2022-03-14 15:59:10|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|0
1647273560000|2022-03-14 15:59:20|5489.28|5489.28|5487.51|5487.51|5489.28|5489.28|5487.51|5487.51|0
1647273570000|2022-03-14 15:59:30|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1647273580000|2022-03-14 15:59:40|5486.53|5486.53|5488.31|5488.31|5488.31|5488.31|5486.53|5486.53|0
1647273590000|2022-03-14 15:59:50|5490.09|5490.09|5488.31|5488.31|5490.09|5490.09|5488.31|5488.31|0
1647273610000|2022-03-14 16:00:10|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|0
1647273660000|2022-03-14 16:01:00|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1647273690000|2022-03-14 16:01:30|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|0
1647273700000|2022-03-14 16:01:40|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|0
1647273740000|2022-03-14 16:02:20|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|5484.43|0
1647273780000|2022-03-14 16:03:00|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|5486.21|0
1647273800000|2022-03-14 16:03:20|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|0
1647273840000|2022-03-14 16:04:00|5488.31|5488.31|5487.18|5487.18|5488.31|5488.31|5486.53|5486.53|0
1647273860000|2022-03-14 16:04:20|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1647273890000|2022-03-14 16:04:50|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1647273960000|2022-03-14 16:06:00|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|0
1647273990000|2022-03-14 16:06:30|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1647274030000|2022-03-14 16:07:10|5481.85|5481.85|5480.07|5480.07|5481.85|5481.85|5480.07|5480.07|0
1647274040000|2022-03-14 16:07:20|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|0
1647274080000|2022-03-14 16:08:00|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1647274100000|2022-03-14 16:08:20|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|5480.71|0
1647274110000|2022-03-14 16:08:30|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1647274120000|2022-03-14 16:08:40|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1647274180000|2022-03-14 16:09:40|5477.96|5477.96|5476.67|5476.67|5477.96|5477.96|5476.67|5476.67|0
1647274190000|2022-03-14 16:09:50|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1647274200000|2022-03-14 16:10:00|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1647274260000|2022-03-14 16:11:00|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1647274290000|2022-03-14 16:11:30|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1647274340000|2022-03-14 16:12:20|5475.22|5475.22|5473.11|5473.11|5475.22|5475.22|5473.11|5473.11|0
1647274360000|2022-03-14 16:12:40|5472.79|5472.79|5472.47|5472.47|5472.79|5472.79|5472.47|5472.47|0
1647274390000|2022-03-14 16:13:10|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1647274420000|2022-03-14 16:13:40|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|5472.47|0
1647274440000|2022-03-14 16:14:00|5470.69|5470.69|5470.04|5470.04|5470.69|5470.69|5470.04|5470.04|0
1647274450000|2022-03-14 16:14:10|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1647274460000|2022-03-14 16:14:20|5470.04|5470.04|5473.6|5473.6|5473.6|5473.6|5470.04|5470.04|0
1647274510000|2022-03-14 16:15:10|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|0
1647274520000|2022-03-14 16:15:20|5473.6|5473.6|5473.6|5473.6|5475.38|5475.38|5473.6|5473.6|0
1647274530000|2022-03-14 16:15:30|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|0
1647274590000|2022-03-14 16:16:30|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1647274600000|2022-03-14 16:16:40|5478.93|5478.93|5478.93|5478.93|5480.71|5480.71|5478.93|5478.93|0
1647274610000|2022-03-14 16:16:50|5478.29|5478.29|5477.64|5477.64|5478.29|5478.29|5477.64|5477.64|0
1647274620000|2022-03-14 16:17:00|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1647274640000|2022-03-14 16:17:20|5480.06|5480.06|5478.29|5478.29|5480.06|5480.06|5478.29|5478.29|0
1647274650000|2022-03-14 16:17:30|5476.51|5476.51|5476.51|5476.51|5478.29|5478.29|5476.51|5476.51|0
1647274660000|2022-03-14 16:17:40|5478.29|5478.29|5476.51|5476.51|5478.29|5478.29|5476.51|5476.51|0
1647274670000|2022-03-14 16:17:50|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1647274680000|2022-03-14 16:18:00|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|0
1647274690000|2022-03-14 16:18:10|5478.29|5478.29|5480.06|5480.06|5480.06|5480.06|5478.29|5478.29|0
1647274700000|2022-03-14 16:18:20|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1647274770000|2022-03-14 16:19:30|5478.93|5478.93|5479.58|5479.58|5479.58|5479.58|5478.93|5478.93|0
1647274780000|2022-03-14 16:19:40|5481.36|5481.36|5481.04|5481.04|5481.36|5481.36|5481.04|5481.04|0
1647274800000|2022-03-14 16:20:00|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1647274820000|2022-03-14 16:20:20|5479.9|5479.9|5477.48|5477.48|5479.9|5479.9|5477.48|5477.48|0
1647274830000|2022-03-14 16:20:30|5475.7|5475.7|5477.48|5477.48|5477.48|5477.48|5475.7|5475.7|0
1647274840000|2022-03-14 16:20:40|5479.26|5479.26|5475.7|5475.7|5479.26|5479.26|5475.7|5475.7|0
1647274850000|2022-03-14 16:20:50|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1647274860000|2022-03-14 16:21:00|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|0
1647274870000|2022-03-14 16:21:10|5477.48|5477.48|5475.7|5475.7|5477.48|5477.48|5475.7|5475.7|0
1647274900000|2022-03-14 16:21:40|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5475.7|5475.7|0
1647274910000|2022-03-14 16:21:50|5477.8|5477.8|5478.45|5478.45|5478.45|5478.45|5477.8|5477.8|0
1647274920000|2022-03-14 16:22:00|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|0
1647274940000|2022-03-14 16:22:20|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647274960000|2022-03-14 16:22:40|5478.13|5478.13|5479.9|5479.9|5479.9|5479.9|5478.13|5478.13|0
1647274970000|2022-03-14 16:22:50|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|5481.68|0
1647274990000|2022-03-14 16:23:10|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647275000000|2022-03-14 16:23:20|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1647275020000|2022-03-14 16:23:40|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1647275050000|2022-03-14 16:24:10|5479.58|5479.58|5481.36|5481.36|5481.36|5481.36|5479.58|5479.58|0
1647275060000|2022-03-14 16:24:20|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1647275080000|2022-03-14 16:24:40|5477.8|5477.8|5479.9|5479.9|5479.9|5479.9|5477.8|5477.8|0
1647275090000|2022-03-14 16:24:50|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5476.35|5476.35|0
1647275130000|2022-03-14 16:25:30|5476.35|5476.35|5478.13|5478.13|5478.13|5478.13|5476.35|5476.35|0
1647275150000|2022-03-14 16:25:50|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1647275160000|2022-03-14 16:26:00|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1647275180000|2022-03-14 16:26:20|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1647275190000|2022-03-14 16:26:30|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1647275220000|2022-03-14 16:27:00|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1647275230000|2022-03-14 16:27:10|5473.92|5473.92|5473.92|5473.92|5475.7|5475.7|5473.92|5473.92|0
1647275240000|2022-03-14 16:27:20|5472.14|5472.14|5474.89|5474.89|5474.89|5474.89|5472.14|5472.14|0
1647275250000|2022-03-14 16:27:30|5476.67|5476.67|5478.45|5478.45|5478.45|5478.45|5474.89|5474.89|0
1647275260000|2022-03-14 16:27:40|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5473.11|5473.11|0
1647275270000|2022-03-14 16:27:50|5474.89|5474.89|5476.67|5476.67|5476.67|5476.67|5474.89|5474.89|0
1647275280000|2022-03-14 16:28:00|5474.89|5474.89|5475.7|5475.7|5476.67|5476.67|5473.92|5473.92|0
1647275290000|2022-03-14 16:28:10|5473.92|5473.92|5470.36|5470.36|5473.92|5473.92|5470.36|5470.36|0
1647275300000|2022-03-14 16:28:20|5472.14|5472.14|5470.36|5470.36|5472.14|5472.14|5470.36|5470.36|0
1647275320000|2022-03-14 16:28:40|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1647275330000|2022-03-14 16:28:50|5471.49|5471.49|5469.72|5469.72|5471.49|5471.49|5469.72|5469.72|0
1647275340000|2022-03-14 16:29:00|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1647275350000|2022-03-14 16:29:10|5471.82|5471.82|5468.26|5468.26|5471.82|5471.82|5468.26|5468.26|0
1647275360000|2022-03-14 16:29:20|5466.48|5466.48|5464.7|5464.7|5466.48|5466.48|5464.7|5464.7|0
1647275370000|2022-03-14 16:29:30|5466|5466|5464.7|5464.7|5466|5466|5464.7|5464.7|0
1647275380000|2022-03-14 16:29:40|5466|5466|5468.75|5468.75|5468.75|5468.75|5466|5466|0
1647275390000|2022-03-14 16:29:50|5466.97|5466.97|5471.17|5471.17|5471.17|5471.17|5466.97|5466.97|0
1647332110000|2022-03-15 08:15:10|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|0
1647332220000|2022-03-15 08:17:00|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|0
1647332230000|2022-03-15 08:17:10|5422.02|5422.02|5423.8|5423.8|5423.8|5423.8|5422.02|5422.02|0
1647332270000|2022-03-15 08:17:50|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|0
1647332300000|2022-03-15 08:18:20|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|0
1647332320000|2022-03-15 08:18:40|5418.95|5418.95|5412.97|5412.97|5418.95|5418.95|5412.97|5412.97|0
1647332340000|2022-03-15 08:19:00|5405.85|5405.85|5404.07|5404.07|5405.85|5405.85|5404.07|5404.07|0
1647332360000|2022-03-15 08:19:20|5402.29|5402.29|5404.07|5404.07|5404.07|5404.07|5402.29|5402.29|0
1647332380000|2022-03-15 08:19:40|5403.75|5403.75|5403.75|5403.75|5404.4|5404.4|5402.45|5402.45|0
1647332390000|2022-03-15 08:19:50|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|0
1647332400000|2022-03-15 08:20:00|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|0
1647332430000|2022-03-15 08:20:30|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1647332440000|2022-03-15 08:20:40|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|0
1647332470000|2022-03-15 08:21:10|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|5411.83|0
1647332520000|2022-03-15 08:22:00|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1647332610000|2022-03-15 08:23:30|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|0
1647332710000|2022-03-15 08:25:10|5406.5|5406.5|5408.28|5408.28|5408.28|5408.28|5406.5|5406.5|0
1647332750000|2022-03-15 08:25:50|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1647332770000|2022-03-15 08:26:10|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1647332780000|2022-03-15 08:26:20|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1647332800000|2022-03-15 08:26:40|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|0
1647332810000|2022-03-15 08:26:50|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1647332840000|2022-03-15 08:27:20|5408.92|5408.92|5410.7|5410.7|5410.7|5410.7|5408.92|5408.92|0
1647332940000|2022-03-15 08:29:00|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1647332970000|2022-03-15 08:29:30|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1647333020000|2022-03-15 08:30:20|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|0
1647333060000|2022-03-15 08:31:00|5413.61|5413.61|5413.94|5413.94|5413.94|5413.94|5412.97|5412.97|0
1647333160000|2022-03-15 08:32:40|5415.72|5415.72|5417.49|5417.49|5417.49|5417.49|5415.72|5415.72|0
1647333260000|2022-03-15 08:34:20|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1647333270000|2022-03-15 08:34:30|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|0
1647333290000|2022-03-15 08:34:50|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|5423.15|0
1647333300000|2022-03-15 08:35:00|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|0
1647333310000|2022-03-15 08:35:10|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|0
1647333410000|2022-03-15 08:36:50|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|0
1647333440000|2022-03-15 08:37:20|5428.17|5428.17|5427.84|5427.84|5428.17|5428.17|5427.84|5427.84|0
1647333520000|2022-03-15 08:38:40|5426.06|5426.06|5427.84|5427.84|5427.84|5427.84|5424.29|5424.29|0
1647333580000|2022-03-15 08:39:40|5428.49|5428.49|5428.97|5428.97|5430.27|5430.27|5428.49|5428.49|0
1647333590000|2022-03-15 08:39:50|5429.62|5429.62|5428.97|5428.97|5429.62|5429.62|5428.97|5428.97|0
1647333610000|2022-03-15 08:40:10|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|0
1647333630000|2022-03-15 08:40:30|5428.97|5428.97|5428.97|5428.97|5428.97|5428.97|5428.97|5428.97|0
1647333700000|2022-03-15 08:41:40|5430.27|5430.27|5432.05|5432.05|5432.05|5432.05|5430.27|5430.27|0
1647333830000|2022-03-15 08:43:50|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|0
1647333930000|2022-03-15 08:45:30|5435.61|5435.61|5437.71|5437.71|5437.71|5437.71|5435.61|5435.61|0
1647333970000|2022-03-15 08:46:10|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|0
1647334030000|2022-03-15 08:47:10|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|0
1647334050000|2022-03-15 08:47:30|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|5437.71|0
1647334110000|2022-03-15 08:48:30|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|0
1647334140000|2022-03-15 08:49:00|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|0
1647334150000|2022-03-15 08:49:10|5437.71|5437.71|5435.44|5435.44|5437.71|5437.71|5435.44|5435.44|0
1647334240000|2022-03-15 08:50:40|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|0
1647334330000|2022-03-15 08:52:10|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|0
1647334380000|2022-03-15 08:53:00|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|0
1647334400000|2022-03-15 08:53:20|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|0
1647334440000|2022-03-15 08:54:00|5442.07|5442.07|5440.29|5440.29|5442.07|5442.07|5440.29|5440.29|0
1647334520000|2022-03-15 08:55:20|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|0
1647334610000|2022-03-15 08:56:50|5434.96|5434.96|5433.18|5433.18|5434.96|5434.96|5431.4|5431.4|0
1647334650000|2022-03-15 08:57:30|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|0
1647334780000|2022-03-15 08:59:40|5429.78|5429.78|5428|5428|5429.78|5429.78|5428|5428|0
1647334820000|2022-03-15 09:00:20|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|5429.78|0
1647334900000|2022-03-15 09:01:40|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|0
1647334910000|2022-03-15 09:01:50|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1647334970000|2022-03-15 09:02:50|5433.34|5433.34|5436.9|5436.9|5436.9|5436.9|5433.34|5433.34|0
1647334980000|2022-03-15 09:03:00|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1647335120000|2022-03-15 09:05:20|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|0
1647335160000|2022-03-15 09:06:00|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5433.02|5433.02|0
1647335190000|2022-03-15 09:06:30|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|5436.57|0
1647335240000|2022-03-15 09:07:20|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|0
1647335250000|2022-03-15 09:07:30|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|0
1647335260000|2022-03-15 09:07:40|5436.57|5436.57|5434.79|5434.79|5436.57|5436.57|5434.79|5434.79|0
1647335280000|2022-03-15 09:08:00|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|5433.02|0
1647335290000|2022-03-15 09:08:10|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|5431.24|0
1647335350000|2022-03-15 09:09:10|5428|5428|5428|5428|5428|5428|5428|5428|0
1647335390000|2022-03-15 09:09:50|5428.32|5428.32|5430.1|5430.1|5430.1|5430.1|5428.32|5428.32|0
1647335400000|2022-03-15 09:10:00|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|5431.88|0
1647335480000|2022-03-15 09:11:20|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1647335510000|2022-03-15 09:11:50|5431.88|5431.88|5435.44|5435.44|5435.44|5435.44|5431.88|5431.88|0
1647335650000|2022-03-15 09:14:10|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|0
1647335660000|2022-03-15 09:14:20|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|0
1647335670000|2022-03-15 09:14:30|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1647335680000|2022-03-15 09:14:40|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|0
1647335690000|2022-03-15 09:14:50|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1647335700000|2022-03-15 09:15:00|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|5438.19|0
1647335710000|2022-03-15 09:15:10|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|0
1647335730000|2022-03-15 09:15:30|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|0
1647335750000|2022-03-15 09:15:50|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|0
1647335820000|2022-03-15 09:17:00|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|0
1647335850000|2022-03-15 09:17:30|5435.12|5435.12|5431.72|5431.72|5435.12|5435.12|5431.72|5431.72|0
1647335880000|2022-03-15 09:18:00|5432.69|5432.69|5433.01|5433.01|5433.01|5433.01|5432.69|5432.69|0
1647335940000|2022-03-15 09:19:00|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|0
1647335960000|2022-03-15 09:19:20|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1647336070000|2022-03-15 09:21:10|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|0
1647336080000|2022-03-15 09:21:20|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|5432.37|0
1647336150000|2022-03-15 09:22:30|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1647336190000|2022-03-15 09:23:10|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1647336250000|2022-03-15 09:24:10|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1647336270000|2022-03-15 09:24:30|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|0
1647336290000|2022-03-15 09:24:50|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1647336300000|2022-03-15 09:25:00|5429.45|5429.45|5431.23|5431.23|5431.23|5431.23|5429.45|5429.45|0
1647336330000|2022-03-15 09:25:30|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|5434.79|0
1647336340000|2022-03-15 09:25:40|5435.76|5435.76|5436.41|5436.41|5436.41|5436.41|5435.76|5435.76|0
1647336410000|2022-03-15 09:26:50|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|0
1647336420000|2022-03-15 09:27:00|5438.83|5438.83|5439.8|5439.8|5439.8|5439.8|5438.83|5438.83|0
1647336460000|2022-03-15 09:27:40|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|0
1647336480000|2022-03-15 09:28:00|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1647336540000|2022-03-15 09:29:00|5441.58|5441.58|5439.8|5439.8|5441.58|5441.58|5439.8|5439.8|0
1647336570000|2022-03-15 09:29:30|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|0
1647336580000|2022-03-15 09:29:40|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1647336590000|2022-03-15 09:29:50|5434.95|5434.95|5434.95|5434.95|5434.95|5434.95|5434.95|5434.95|0
1647336640000|2022-03-15 09:30:40|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1647336670000|2022-03-15 09:31:10|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|5438.51|0
1647336950000|2022-03-15 09:35:50|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1647337020000|2022-03-15 09:37:00|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1647337120000|2022-03-15 09:38:40|5434.63|5434.63|5431.07|5431.07|5434.63|5434.63|5431.07|5431.07|0
1647337150000|2022-03-15 09:39:10|5434.63|5434.63|5436.41|5436.41|5436.41|5436.41|5434.63|5434.63|0
1647337200000|2022-03-15 09:40:00|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|0
1647337210000|2022-03-15 09:40:10|5436.41|5436.41|5435.92|5435.92|5436.41|5436.41|5433.82|5433.82|0
1647337220000|2022-03-15 09:40:20|5439.48|5439.48|5439.8|5439.8|5441.9|5441.9|5439.48|5439.48|0
1647337230000|2022-03-15 09:40:30|5438.02|5438.02|5441.58|5441.58|5441.58|5441.58|5438.02|5438.02|0
1647337270000|2022-03-15 09:41:10|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1647337290000|2022-03-15 09:41:30|5436.24|5436.24|5432.69|5432.69|5436.24|5436.24|5432.69|5432.69|0
1647337310000|2022-03-15 09:41:50|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1647337340000|2022-03-15 09:42:20|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1647337350000|2022-03-15 09:42:30|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|5438.02|0
1647337420000|2022-03-15 09:43:40|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1647337450000|2022-03-15 09:44:10|5438.02|5438.02|5438.35|5438.35|5438.67|5438.67|5438.02|5438.02|0
1647337470000|2022-03-15 09:44:30|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|0
1647337490000|2022-03-15 09:44:50|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|0
1647337500000|2022-03-15 09:45:00|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|5440.12|0
1647337540000|2022-03-15 09:45:40|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1647337560000|2022-03-15 09:46:00|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|0
1647337630000|2022-03-15 09:47:10|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1647337640000|2022-03-15 09:47:20|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1647337680000|2022-03-15 09:48:00|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647337700000|2022-03-15 09:48:20|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647337720000|2022-03-15 09:48:40|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|5442.71|0
1647337870000|2022-03-15 09:51:10|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647337890000|2022-03-15 09:51:30|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647337910000|2022-03-15 09:51:50|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647337920000|2022-03-15 09:52:00|5444.49|5444.49|5442.71|5442.71|5444.49|5444.49|5442.71|5442.71|0
1647338040000|2022-03-15 09:54:00|5440.93|5440.93|5440.28|5440.28|5440.93|5440.93|5440.28|5440.28|0
1647338050000|2022-03-15 09:54:10|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1647338110000|2022-03-15 09:55:10|5439.96|5439.96|5438.18|5438.18|5439.96|5439.96|5438.18|5438.18|0
1647338140000|2022-03-15 09:55:40|5436.4|5436.4|5435.76|5435.76|5436.4|5436.4|5435.76|5435.76|0
1647338170000|2022-03-15 09:56:10|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1647338230000|2022-03-15 09:57:10|5438.99|5438.99|5439.64|5439.64|5439.64|5439.64|5438.99|5438.99|0
1647338240000|2022-03-15 09:57:20|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1647338290000|2022-03-15 09:58:10|5439.64|5439.64|5442.71|5442.71|5442.71|5442.71|5439.64|5439.64|0
1647338320000|2022-03-15 09:58:40|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|5440.93|0
1647338330000|2022-03-15 09:58:50|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647338420000|2022-03-15 10:00:20|5437.37|5437.37|5435.6|5435.6|5437.37|5437.37|5435.6|5435.6|0
1647338450000|2022-03-15 10:00:50|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1647338550000|2022-03-15 10:02:30|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1647338560000|2022-03-15 10:02:40|5439.48|5439.48|5441.1|5441.1|5441.1|5441.1|5439.48|5439.48|0
1647338580000|2022-03-15 10:03:00|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|0
1647338590000|2022-03-15 10:03:10|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1647338600000|2022-03-15 10:03:20|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|0
1647338610000|2022-03-15 10:03:30|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1647338710000|2022-03-15 10:05:10|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1647338740000|2022-03-15 10:05:40|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1647338860000|2022-03-15 10:07:40|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1647338880000|2022-03-15 10:08:00|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1647338940000|2022-03-15 10:09:00|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|5449.99|0
1647338960000|2022-03-15 10:09:20|5448.21|5448.21|5446.43|5446.43|5448.21|5448.21|5446.43|5446.43|0
1647339030000|2022-03-15 10:10:30|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1647339080000|2022-03-15 10:11:20|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1647339170000|2022-03-15 10:12:50|5448.21|5448.21|5451.77|5451.77|5451.77|5451.77|5448.21|5448.21|0
1647339190000|2022-03-15 10:13:10|5449.99|5449.99|5451.77|5451.77|5451.77|5451.77|5449.99|5449.99|0
1647339200000|2022-03-15 10:13:20|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|0
1647339280000|2022-03-15 10:14:40|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1647339310000|2022-03-15 10:15:10|5456.62|5456.62|5457.59|5457.59|5457.59|5457.59|5456.62|5456.62|0
1647339320000|2022-03-15 10:15:20|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1647339370000|2022-03-15 10:16:10|5454.52|5454.52|5452.74|5452.74|5454.52|5454.52|5452.74|5452.74|0
1647339410000|2022-03-15 10:16:50|5450.96|5450.96|5449.18|5449.18|5450.96|5450.96|5449.18|5449.18|0
1647339440000|2022-03-15 10:17:20|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1647339460000|2022-03-15 10:17:40|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1647339500000|2022-03-15 10:18:20|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|0
1647339570000|2022-03-15 10:19:30|5445.62|5445.62|5447.4|5447.4|5447.4|5447.4|5445.62|5445.62|0
1647339600000|2022-03-15 10:20:00|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|5443.85|0
1647339640000|2022-03-15 10:20:40|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|5442.07|0
1647339730000|2022-03-15 10:22:10|5440.29|5440.29|5442.07|5442.07|5442.07|5442.07|5440.29|5440.29|0
1647339830000|2022-03-15 10:23:50|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|0
1647339840000|2022-03-15 10:24:00|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1647339900000|2022-03-15 10:25:00|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1647339910000|2022-03-15 10:25:10|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|5435.11|0
1647340060000|2022-03-15 10:27:40|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|5432.85|0
1647340090000|2022-03-15 10:28:10|5434.62|5434.62|5436.4|5436.4|5436.4|5436.4|5434.62|5434.62|0
1647340160000|2022-03-15 10:29:20|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|5437.05|0
1647340170000|2022-03-15 10:29:30|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|5438.83|0
1647340280000|2022-03-15 10:31:20|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1647340310000|2022-03-15 10:31:50|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1647340370000|2022-03-15 10:32:50|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1647340470000|2022-03-15 10:34:30|5442.39|5442.39|5442.39|5442.39|5444.17|5444.17|5442.39|5442.39|0
1647340480000|2022-03-15 10:34:40|5440.61|5440.61|5442.39|5442.39|5442.39|5442.39|5440.61|5440.61|0
1647340550000|2022-03-15 10:35:50|5440.77|5440.77|5439.47|5439.47|5440.77|5440.77|5439.47|5439.47|0
1647340570000|2022-03-15 10:36:10|5437.69|5437.69|5439.47|5439.47|5439.47|5439.47|5437.69|5437.69|0
1647340670000|2022-03-15 10:37:50|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1647340680000|2022-03-15 10:38:00|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|5435.92|0
1647340790000|2022-03-15 10:39:50|5434.14|5434.14|5432.36|5432.36|5434.14|5434.14|5432.36|5432.36|0
1647340840000|2022-03-15 10:40:40|5431.06|5431.06|5427.51|5427.51|5431.06|5431.06|5427.51|5427.51|0
1647340940000|2022-03-15 10:42:20|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1647340950000|2022-03-15 10:42:30|5431.06|5431.06|5432.68|5432.68|5432.68|5432.68|5431.06|5431.06|0
1647341010000|2022-03-15 10:43:30|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1647341030000|2022-03-15 10:43:50|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1647341110000|2022-03-15 10:45:10|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5432.68|5432.68|0
1647341190000|2022-03-15 10:46:30|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1647341220000|2022-03-15 10:47:00|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|0
1647341420000|2022-03-15 10:50:20|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1647341430000|2022-03-15 10:50:30|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1647341440000|2022-03-15 10:50:40|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1647341520000|2022-03-15 10:52:00|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1647341570000|2022-03-15 10:52:50|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|5437.86|0
1647341590000|2022-03-15 10:53:10|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1647341600000|2022-03-15 10:53:20|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1647341680000|2022-03-15 10:54:40|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|0
1647341730000|2022-03-15 10:55:30|5443.52|5443.52|5444.81|5444.81|5444.81|5444.81|5443.52|5443.52|0
1647341750000|2022-03-15 10:55:50|5444.17|5444.17|5445.94|5445.94|5445.94|5445.94|5444.17|5444.17|0
1647341770000|2022-03-15 10:56:10|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1647341780000|2022-03-15 10:56:20|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|5449.5|0
1647341820000|2022-03-15 10:57:00|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|5447.72|0
1647341830000|2022-03-15 10:57:10|5448.69|5448.69|5449.02|5449.02|5449.02|5449.02|5448.69|5448.69|0
1647341890000|2022-03-15 10:58:10|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1647341900000|2022-03-15 10:58:20|5452.58|5452.58|5454.35|5454.35|5454.35|5454.35|5452.58|5452.58|0
1647341990000|2022-03-15 10:59:50|5452.58|5452.58|5450.8|5450.8|5452.58|5452.58|5450.8|5450.8|0
1647342000000|2022-03-15 11:00:00|5450.47|5450.47|5452.25|5452.25|5452.25|5452.25|5450.47|5450.47|0
1647342070000|2022-03-15 11:01:10|5454.03|5454.03|5455.81|5455.81|5455.81|5455.81|5454.03|5454.03|0
1647342090000|2022-03-15 11:01:30|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5452.25|5452.25|0
1647342180000|2022-03-15 11:03:00|5455|5455|5455.33|5455.33|5455.33|5455.33|5455|5455|0
1647342220000|2022-03-15 11:03:40|5460.66|5460.66|5457.1|5457.1|5460.66|5460.66|5457.1|5457.1|0
1647342230000|2022-03-15 11:03:50|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1647342240000|2022-03-15 11:04:00|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|5459.53|0
1647342260000|2022-03-15 11:04:20|5460.83|5460.83|5464.06|5464.06|5464.06|5464.06|5460.5|5460.5|0
1647342340000|2022-03-15 11:05:40|5462.28|5462.28|5460.5|5460.5|5462.28|5462.28|5460.5|5460.5|0
1647342380000|2022-03-15 11:06:20|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|0
1647342400000|2022-03-15 11:06:40|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|0
1647342450000|2022-03-15 11:07:30|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|0
1647342460000|2022-03-15 11:07:40|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|0
1647342480000|2022-03-15 11:08:00|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1647342550000|2022-03-15 11:09:10|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1647342570000|2022-03-15 11:09:30|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|0
1647342610000|2022-03-15 11:10:10|5456.14|5456.14|5452.58|5452.58|5456.14|5456.14|5452.58|5452.58|0
1647342620000|2022-03-15 11:10:20|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1647342630000|2022-03-15 11:10:30|5454.68|5454.68|5455|5455|5455|5455|5454.68|5454.68|0
1647342650000|2022-03-15 11:10:50|5453.23|5453.23|5451.45|5451.45|5453.23|5453.23|5451.45|5451.45|0
1647342670000|2022-03-15 11:11:10|5452.42|5452.42|5453.07|5453.07|5453.07|5453.07|5452.42|5452.42|0
1647342710000|2022-03-15 11:11:50|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|0
1647342730000|2022-03-15 11:12:10|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1647342850000|2022-03-15 11:14:10|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|0
1647342890000|2022-03-15 11:14:50|5460.83|5460.83|5462.12|5462.12|5462.12|5462.12|5460.83|5460.83|0
1647342940000|2022-03-15 11:15:40|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|0
1647342960000|2022-03-15 11:16:00|5458.57|5458.57|5458.57|5458.57|5458.57|5458.57|5458.57|5458.57|0
1647343000000|2022-03-15 11:16:40|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|5456.79|0
1647343150000|2022-03-15 11:19:10|5456.46|5456.46|5454.68|5454.68|5456.46|5456.46|5454.68|5454.68|0
1647343330000|2022-03-15 11:22:10|5453.71|5453.71|5453.39|5453.39|5453.71|5453.71|5453.39|5453.39|0
1647343360000|2022-03-15 11:22:40|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1647343380000|2022-03-15 11:23:00|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|5449.83|0
1647343390000|2022-03-15 11:23:10|5451.61|5451.61|5455.17|5455.17|5456.95|5456.95|5451.61|5451.61|0
1647343420000|2022-03-15 11:23:40|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1647343450000|2022-03-15 11:24:10|5458.73|5458.73|5460.5|5460.5|5460.5|5460.5|5458.73|5458.73|0
1647343530000|2022-03-15 11:25:30|5462.28|5462.28|5464.06|5464.06|5464.06|5464.06|5462.28|5462.28|0
1647343540000|2022-03-15 11:25:40|5462.28|5462.28|5460.5|5460.5|5462.28|5462.28|5460.5|5460.5|0
1647343550000|2022-03-15 11:25:50|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|0
1647343580000|2022-03-15 11:26:20|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1647343600000|2022-03-15 11:26:40|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1647343610000|2022-03-15 11:26:50|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1647343690000|2022-03-15 11:28:10|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1647343740000|2022-03-15 11:29:00|5453.39|5453.39|5455.17|5455.17|5455.17|5455.17|5453.39|5453.39|0
1647343780000|2022-03-15 11:29:40|5452.26|5452.26|5453.87|5453.87|5453.87|5453.87|5452.26|5452.26|0
1647343790000|2022-03-15 11:29:50|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|0
1647343860000|2022-03-15 11:31:00|5457.27|5457.27|5459.05|5459.05|5459.05|5459.05|5457.27|5457.27|0
1647343930000|2022-03-15 11:32:10|5457.27|5457.27|5455.49|5455.49|5457.27|5457.27|5455.49|5455.49|0
1647343940000|2022-03-15 11:32:20|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1647343970000|2022-03-15 11:32:50|5451.61|5451.61|5452.26|5452.26|5452.26|5452.26|5451.61|5451.61|0
1647344020000|2022-03-15 11:33:40|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|0
1647344070000|2022-03-15 11:34:30|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|0
1647344100000|2022-03-15 11:35:00|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|0
1647344110000|2022-03-15 11:35:10|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|5459.37|0
1647344150000|2022-03-15 11:35:50|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1647344180000|2022-03-15 11:36:20|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|0
1647344210000|2022-03-15 11:36:50|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1647344230000|2022-03-15 11:37:10|5466|5466|5466|5466|5467.78|5467.78|5466|5466|0
1647344240000|2022-03-15 11:37:20|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1647344250000|2022-03-15 11:37:30|5466|5466|5466|5466|5466|5466|5466|5466|0
1647344420000|2022-03-15 11:40:20|5462.44|5462.44|5460.66|5460.66|5462.44|5462.44|5460.66|5460.66|0
1647344430000|2022-03-15 11:40:30|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|0
1647344440000|2022-03-15 11:40:40|5457.11|5457.11|5455.33|5455.33|5457.11|5457.11|5455.33|5455.33|0
1647344530000|2022-03-15 11:42:10|5457.11|5457.11|5454.68|5454.68|5457.11|5457.11|5454.68|5454.68|0
1647344710000|2022-03-15 11:45:10|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1647344810000|2022-03-15 11:46:50|5452.9|5452.9|5454.68|5454.68|5454.68|5454.68|5452.9|5452.9|0
1647344850000|2022-03-15 11:47:30|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|5452.9|0
1647344860000|2022-03-15 11:47:40|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1647344990000|2022-03-15 11:49:50|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|5450.15|0
1647345030000|2022-03-15 11:50:30|5448.37|5448.37|5450.15|5450.15|5450.15|5450.15|5448.37|5448.37|0
1647345090000|2022-03-15 11:51:30|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1647345150000|2022-03-15 11:52:30|5446.6|5446.6|5448.37|5448.37|5448.37|5448.37|5446.6|5446.6|0
1647345230000|2022-03-15 11:53:50|5447.4|5447.4|5447.73|5447.73|5447.73|5447.73|5447.4|5447.4|0
1647345260000|2022-03-15 11:54:20|5451.28|5451.28|5453.06|5453.06|5453.06|5453.06|5451.28|5451.28|0
1647345290000|2022-03-15 11:54:50|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1647345300000|2022-03-15 11:55:00|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1647345340000|2022-03-15 11:55:40|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1647345380000|2022-03-15 11:56:20|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|5453.06|0
1647345420000|2022-03-15 11:57:00|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1647345450000|2022-03-15 11:57:30|5456.46|5456.46|5458.08|5458.08|5458.08|5458.08|5456.46|5456.46|0
1647345540000|2022-03-15 11:59:00|5459.86|5459.86|5461.64|5461.64|5461.64|5461.64|5459.86|5459.86|0
1647345600000|2022-03-15 12:00:00|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|0
1647345630000|2022-03-15 12:00:30|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|0
1647345650000|2022-03-15 12:00:50|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|5463.41|0
1647345720000|2022-03-15 12:02:00|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|5461.64|0
1647345900000|2022-03-15 12:05:00|5459.86|5459.86|5454.52|5454.52|5459.86|5459.86|5454.52|5454.52|0
1647345910000|2022-03-15 12:05:10|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|0
1647345930000|2022-03-15 12:05:30|5454.52|5454.52|5452.74|5452.74|5454.52|5454.52|5452.74|5452.74|0
1647345940000|2022-03-15 12:05:40|5454.04|5454.04|5453.71|5453.71|5454.04|5454.04|5453.71|5453.71|0
1647345950000|2022-03-15 12:05:50|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1647346040000|2022-03-15 12:07:20|5450.16|5450.16|5446.6|5446.6|5450.16|5450.16|5446.6|5446.6|0
1647346050000|2022-03-15 12:07:30|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1647346070000|2022-03-15 12:07:50|5445.14|5445.14|5446.44|5446.44|5447.41|5447.41|5445.14|5445.14|0
1647346080000|2022-03-15 12:08:00|5447.09|5447.09|5448.38|5448.38|5448.38|5448.38|5447.09|5447.09|0
1647346190000|2022-03-15 12:09:50|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|0
1647346270000|2022-03-15 12:11:10|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|0
1647346300000|2022-03-15 12:11:40|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|0
1647346310000|2022-03-15 12:11:50|5451.94|5451.94|5453.72|5453.72|5453.72|5453.72|5451.94|5451.94|0
1647346320000|2022-03-15 12:12:00|5453.07|5453.07|5453.72|5453.72|5453.72|5453.72|5453.07|5453.07|0
1647346350000|2022-03-15 12:12:30|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1647346370000|2022-03-15 12:12:50|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|0
1647346470000|2022-03-15 12:14:30|5451.94|5451.94|5453.72|5453.72|5453.72|5453.72|5451.94|5451.94|0
1647346600000|2022-03-15 12:16:40|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1647346790000|2022-03-15 12:19:50|5453.72|5453.72|5455.5|5455.5|5455.5|5455.5|5453.72|5453.72|0
1647346840000|2022-03-15 12:20:40|5457.27|5457.27|5456.3|5456.3|5457.27|5457.27|5456.3|5456.3|0
1647346850000|2022-03-15 12:20:50|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1647346860000|2022-03-15 12:21:00|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1647346870000|2022-03-15 12:21:10|5458.08|5458.08|5459.86|5459.86|5459.86|5459.86|5458.08|5458.08|0
1647346890000|2022-03-15 12:21:30|5461.64|5461.64|5459.86|5459.86|5461.64|5461.64|5459.86|5459.86|0
1647346950000|2022-03-15 12:22:30|5461.64|5461.64|5464.39|5464.39|5464.39|5464.39|5461.64|5461.64|0
1647346960000|2022-03-15 12:22:40|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|5466.17|0
1647347030000|2022-03-15 12:23:50|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|0
1647347060000|2022-03-15 12:24:20|5462.61|5462.61|5460.83|5460.83|5462.61|5462.61|5460.83|5460.83|0
1647347100000|2022-03-15 12:25:00|5459.05|5459.05|5456.3|5456.3|5459.05|5459.05|5456.3|5456.3|0
1647347180000|2022-03-15 12:26:20|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1647347200000|2022-03-15 12:26:40|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1647347240000|2022-03-15 12:27:20|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|0
1647347310000|2022-03-15 12:28:30|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1647347360000|2022-03-15 12:29:20|5459.21|5459.21|5457.43|5457.43|5459.21|5459.21|5457.43|5457.43|0
1647347390000|2022-03-15 12:29:50|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1647347420000|2022-03-15 12:30:20|5459.86|5459.86|5462.61|5462.61|5462.61|5462.61|5459.86|5459.86|0
1647347430000|2022-03-15 12:30:30|5464.39|5464.39|5468.27|5468.27|5468.27|5468.27|5464.39|5464.39|0
1647347440000|2022-03-15 12:30:40|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|0
1647347460000|2022-03-15 12:31:00|5464.71|5464.71|5462.93|5462.93|5464.71|5464.71|5462.93|5462.93|0
1647347470000|2022-03-15 12:31:10|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|0
1647347520000|2022-03-15 12:32:00|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|0
1647347530000|2022-03-15 12:32:10|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|0
1647347540000|2022-03-15 12:32:20|5466.49|5466.49|5468.27|5468.27|5468.27|5468.27|5466.49|5466.49|0
1647347550000|2022-03-15 12:32:30|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|0
1647347600000|2022-03-15 12:33:20|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|0
1647347610000|2022-03-15 12:33:30|5469.24|5469.24|5471.99|5471.99|5471.99|5471.99|5469.24|5469.24|0
1647347620000|2022-03-15 12:33:40|5470.21|5470.21|5470.05|5470.05|5470.21|5470.21|5468.27|5468.27|0
1647347630000|2022-03-15 12:33:50|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|0
1647347660000|2022-03-15 12:34:20|5470.05|5470.05|5470.05|5470.05|5470.05|5470.05|5470.05|5470.05|0
1647347730000|2022-03-15 12:35:30|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|0
1647347800000|2022-03-15 12:36:40|5464.71|5464.71|5466.49|5466.49|5466.49|5466.49|5464.71|5464.71|0
1647347830000|2022-03-15 12:37:10|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|0
1647347840000|2022-03-15 12:37:20|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|5466.49|0
1647347930000|2022-03-15 12:38:50|5467.14|5467.14|5467.46|5467.46|5467.46|5467.46|5467.14|5467.14|0
1647347940000|2022-03-15 12:39:00|5469.24|5469.24|5471.02|5471.02|5471.02|5471.02|5469.24|5469.24|0
1647347950000|2022-03-15 12:39:10|5469.24|5469.24|5469.24|5469.24|5469.24|5469.24|5469.24|5469.24|0
1647347980000|2022-03-15 12:39:40|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|0
1647348270000|2022-03-15 12:44:30|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|0
1647348290000|2022-03-15 12:44:50|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|0
1647348300000|2022-03-15 12:45:00|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|0
1647348320000|2022-03-15 12:45:20|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|0
1647348350000|2022-03-15 12:45:50|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|5465.2|0
1647348380000|2022-03-15 12:46:20|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|0
1647348410000|2022-03-15 12:46:50|5465.2|5465.2|5466.98|5466.98|5466.98|5466.98|5465.2|5465.2|0
1647348440000|2022-03-15 12:47:20|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|0
1647348450000|2022-03-15 12:47:30|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|0
1647348480000|2022-03-15 12:48:00|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1647348490000|2022-03-15 12:48:10|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|0
1647348570000|2022-03-15 12:49:30|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1647348630000|2022-03-15 12:50:30|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1647348650000|2022-03-15 12:50:50|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1647348660000|2022-03-15 12:51:00|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|0
1647348670000|2022-03-15 12:51:10|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|0
1647348860000|2022-03-15 12:54:20|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1647348940000|2022-03-15 12:55:40|5458.24|5458.24|5460.02|5460.02|5460.02|5460.02|5458.24|5458.24|0
1647348960000|2022-03-15 12:56:00|5460.99|5460.99|5463.74|5463.74|5463.74|5463.74|5460.99|5460.99|0
1647348980000|2022-03-15 12:56:20|5465.04|5465.04|5464.39|5464.39|5465.04|5465.04|5464.39|5464.39|0
1647348990000|2022-03-15 12:56:30|5467.95|5467.95|5468.59|5468.59|5468.59|5468.59|5467.95|5467.95|0
1647349010000|2022-03-15 12:56:50|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|0
1647349070000|2022-03-15 12:57:50|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1647349090000|2022-03-15 12:58:10|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|0
1647349140000|2022-03-15 12:59:00|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1647349200000|2022-03-15 13:00:00|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|0
1647349230000|2022-03-15 13:00:30|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1647349270000|2022-03-15 13:01:10|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|5468.92|0
1647349280000|2022-03-15 13:01:20|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1647349350000|2022-03-15 13:02:30|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|5467.79|0
1647349400000|2022-03-15 13:03:20|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|0
1647349570000|2022-03-15 13:06:10|5464.39|5464.39|5465.68|5465.68|5465.68|5465.68|5464.39|5464.39|0
1647349600000|2022-03-15 13:06:40|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|5467.46|0
1647349610000|2022-03-15 13:06:50|5465.68|5465.68|5463.91|5463.91|5465.68|5465.68|5463.91|5463.91|0
1647349710000|2022-03-15 13:08:30|5462.13|5462.13|5459.7|5459.7|5462.13|5462.13|5459.7|5459.7|0
1647349730000|2022-03-15 13:08:50|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|0
1647349830000|2022-03-15 13:10:30|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|0
1647349870000|2022-03-15 13:11:10|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|0
1647349880000|2022-03-15 13:11:20|5465.68|5465.68|5463.91|5463.91|5465.68|5465.68|5463.91|5463.91|0
1647349930000|2022-03-15 13:12:10|5462.13|5462.13|5460.35|5460.35|5462.13|5462.13|5460.35|5460.35|0
1647349940000|2022-03-15 13:12:20|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|5463.91|0
1647350010000|2022-03-15 13:13:30|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|0
1647350020000|2022-03-15 13:13:40|5462.45|5462.45|5462.45|5462.45|5462.45|5462.45|5462.45|5462.45|0
1647350040000|2022-03-15 13:14:00|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|0
1647350150000|2022-03-15 13:15:50|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1647350300000|2022-03-15 13:18:20|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|0
1647350370000|2022-03-15 13:19:30|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1647350400000|2022-03-15 13:20:00|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|5464.23|0
1647350440000|2022-03-15 13:20:40|5462.45|5462.45|5460.67|5460.67|5462.45|5462.45|5460.67|5460.67|0
1647350470000|2022-03-15 13:21:10|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|5458.89|0
1647350600000|2022-03-15 13:23:20|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|0
1647350660000|2022-03-15 13:24:20|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|0
1647350720000|2022-03-15 13:25:20|5459.54|5459.54|5461.32|5461.32|5461.32|5461.32|5459.54|5459.54|0
1647350740000|2022-03-15 13:25:40|5459.54|5459.54|5455.98|5455.98|5459.54|5459.54|5455.98|5455.98|0
1647350750000|2022-03-15 13:25:50|5457.76|5457.76|5459.54|5459.54|5459.54|5459.54|5457.76|5457.76|0
1647350790000|2022-03-15 13:26:30|5460.51|5460.51|5462.13|5462.13|5462.13|5462.13|5460.51|5460.51|0
1647350810000|2022-03-15 13:26:50|5461.81|5461.81|5463.58|5463.58|5463.58|5463.58|5461.81|5461.81|0
1647350820000|2022-03-15 13:27:00|5462.61|5462.61|5463.26|5463.26|5463.26|5463.26|5462.61|5462.61|0
1647350850000|2022-03-15 13:27:30|5465.04|5465.04|5465.04|5465.04|5466.82|5466.82|5465.04|5465.04|0
1647350880000|2022-03-15 13:28:00|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|0
1647350890000|2022-03-15 13:28:10|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|0
1647350920000|2022-03-15 13:28:40|5463.26|5463.26|5463.26|5463.26|5466.82|5466.82|5463.26|5463.26|0
1647350950000|2022-03-15 13:29:10|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|0
1647350970000|2022-03-15 13:29:30|5468.6|5468.6|5466.82|5466.82|5470.38|5470.38|5466.82|5466.82|0
1647350990000|2022-03-15 13:29:50|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|0
1647351000000|2022-03-15 13:30:00|5466.82|5466.82|5472.15|5472.15|5473.93|5473.93|5466.82|5466.82|0
1647351010000|2022-03-15 13:30:10|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1647351020000|2022-03-15 13:30:20|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|0
1647351050000|2022-03-15 13:30:50|5466.82|5466.82|5468.6|5468.6|5470.38|5470.38|5466.82|5466.82|0
1647351060000|2022-03-15 13:31:00|5470.38|5470.38|5472.15|5472.15|5472.15|5472.15|5470.38|5470.38|0
1647351070000|2022-03-15 13:31:10|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1647351090000|2022-03-15 13:31:30|5468.6|5468.6|5461.48|5461.48|5468.6|5468.6|5461.48|5461.48|0
1647351100000|2022-03-15 13:31:40|5465.04|5465.04|5466.82|5466.82|5466.82|5466.82|5465.04|5465.04|0
1647351110000|2022-03-15 13:31:50|5463.26|5463.26|5466.82|5466.82|5466.82|5466.82|5463.26|5463.26|0
1647351140000|2022-03-15 13:32:20|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|0
1647351180000|2022-03-15 13:33:00|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|0
1647351200000|2022-03-15 13:33:20|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|5465.04|0
1647351240000|2022-03-15 13:34:00|5466.82|5466.82|5466.49|5466.49|5466.82|5466.82|5466.49|5466.49|0
1647351270000|2022-03-15 13:34:30|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|5464.72|0
1647351280000|2022-03-15 13:34:40|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|0
1647351320000|2022-03-15 13:35:20|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|0
1647351400000|2022-03-15 13:36:40|5459.38|5459.38|5454.36|5454.36|5459.38|5459.38|5454.36|5454.36|0
1647351480000|2022-03-15 13:38:00|5452.59|5452.59|5450.81|5450.81|5452.59|5452.59|5450.81|5450.81|0
1647351490000|2022-03-15 13:38:10|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|0
1647351510000|2022-03-15 13:38:30|5448.06|5448.06|5450.48|5450.48|5450.48|5450.48|5448.06|5448.06|0
1647351530000|2022-03-15 13:38:50|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|0
1647351600000|2022-03-15 13:40:00|5449.35|5449.35|5453.23|5453.23|5453.23|5453.23|5449.35|5449.35|0
1647351610000|2022-03-15 13:40:10|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|0
1647351620000|2022-03-15 13:40:20|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1647351630000|2022-03-15 13:40:30|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|0
1647351640000|2022-03-15 13:40:40|5448.7|5448.7|5446.93|5446.93|5448.7|5448.7|5446.93|5446.93|0
1647351680000|2022-03-15 13:41:20|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|0
1647351700000|2022-03-15 13:41:40|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|0
1647351730000|2022-03-15 13:42:10|5442.88|5442.88|5444.18|5444.18|5444.18|5444.18|5442.88|5442.88|0
1647351750000|2022-03-15 13:42:30|5442.4|5442.4|5438.84|5438.84|5442.4|5442.4|5438.84|5438.84|0
1647351780000|2022-03-15 13:43:00|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1647351790000|2022-03-15 13:43:10|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|0
1647351810000|2022-03-15 13:43:30|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|0
1647351830000|2022-03-15 13:43:50|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|0
1647351840000|2022-03-15 13:44:00|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|0
1647351850000|2022-03-15 13:44:10|5440.29|5440.29|5442.07|5442.07|5442.07|5442.07|5440.29|5440.29|0
1647351880000|2022-03-15 13:44:40|5440.29|5440.29|5438.52|5438.52|5440.29|5440.29|5438.52|5438.52|0
1647351920000|2022-03-15 13:45:20|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|0
1647352020000|2022-03-15 13:47:00|5434.96|5434.96|5431.4|5431.4|5434.96|5434.96|5431.4|5431.4|0
1647352060000|2022-03-15 13:47:40|5431.72|5431.72|5432.86|5432.86|5432.86|5432.86|5431.72|5431.72|0
1647352080000|2022-03-15 13:48:00|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|0
1647352140000|2022-03-15 13:49:00|5429.3|5429.3|5427.52|5427.52|5429.3|5429.3|5427.52|5427.52|0
1647352150000|2022-03-15 13:49:10|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|0
1647352170000|2022-03-15 13:49:30|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5432.86|5432.86|0
1647352200000|2022-03-15 13:50:00|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1647352220000|2022-03-15 13:50:20|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|5434.63|0
1647352230000|2022-03-15 13:50:30|5432.86|5432.86|5431.08|5431.08|5432.86|5432.86|5431.08|5431.08|0
1647352270000|2022-03-15 13:51:10|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|0
1647352280000|2022-03-15 13:51:20|5431.08|5431.08|5435.28|5435.28|5435.28|5435.28|5431.08|5431.08|0
1647352300000|2022-03-15 13:51:40|5434.63|5434.63|5435.93|5435.93|5435.93|5435.93|5434.63|5434.63|0
1647352310000|2022-03-15 13:51:50|5437.71|5437.71|5435.93|5435.93|5439.49|5439.49|5435.93|5435.93|0
1647352360000|2022-03-15 13:52:40|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|5434.15|0
1647352390000|2022-03-15 13:53:10|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|5435.93|0
1647352430000|2022-03-15 13:53:50|5436.25|5436.25|5438.2|5438.2|5438.2|5438.2|5436.25|5436.25|0
1647352440000|2022-03-15 13:54:00|5438.84|5438.84|5439.49|5439.49|5439.49|5439.49|5438.84|5438.84|0
1647352460000|2022-03-15 13:54:20|5440.14|5440.14|5439.81|5439.81|5440.14|5440.14|5438.84|5438.84|0
1647352500000|2022-03-15 13:55:00|5440.46|5440.46|5437.23|5437.23|5440.79|5440.79|5437.23|5437.23|0
1647352520000|2022-03-15 13:55:20|5437.88|5437.88|5438.85|5438.85|5438.85|5438.85|5437.88|5437.88|0
1647352530000|2022-03-15 13:55:30|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1647352540000|2022-03-15 13:55:40|5444.18|5444.18|5445.96|5445.96|5445.96|5445.96|5444.18|5444.18|0
1647352560000|2022-03-15 13:56:00|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|0
1647352570000|2022-03-15 13:56:10|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|0
1647352610000|2022-03-15 13:56:50|5444.18|5444.18|5442.4|5442.4|5444.18|5444.18|5440.62|5440.62|0
1647352630000|2022-03-15 13:57:10|5442.73|5442.73|5444.35|5444.35|5444.35|5444.35|5442.73|5442.73|0
1647352660000|2022-03-15 13:57:40|5444.02|5444.02|5443.37|5443.37|5444.02|5444.02|5443.37|5443.37|0
1647352680000|2022-03-15 13:58:00|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1647352690000|2022-03-15 13:58:10|5441.92|5441.92|5440.14|5440.14|5441.92|5441.92|5440.14|5440.14|0
1647352710000|2022-03-15 13:58:30|5441.92|5441.92|5442.57|5442.57|5442.57|5442.57|5441.92|5441.92|0
1647352730000|2022-03-15 13:58:50|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1647352760000|2022-03-15 13:59:20|5444.02|5444.02|5442.24|5442.24|5444.02|5444.02|5442.24|5442.24|0
1647352800000|2022-03-15 14:00:00|5442.57|5442.57|5441.6|5441.6|5442.57|5442.57|5441.6|5441.6|0
1647352810000|2022-03-15 14:00:10|5442.57|5442.57|5440.79|5440.79|5442.57|5442.57|5440.79|5440.79|0
1647352830000|2022-03-15 14:00:30|5441.92|5441.92|5443.21|5443.21|5443.21|5443.21|5441.92|5441.92|0
1647352860000|2022-03-15 14:01:00|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1647352880000|2022-03-15 14:01:20|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|0
1647352890000|2022-03-15 14:01:30|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|5440.3|0
1647352920000|2022-03-15 14:02:00|5439.98|5439.98|5436.42|5436.42|5439.98|5439.98|5436.42|5436.42|0
1647352940000|2022-03-15 14:02:20|5437.07|5437.07|5435.29|5435.29|5437.07|5437.07|5435.29|5435.29|0
1647352950000|2022-03-15 14:02:30|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|5437.07|0
1647352960000|2022-03-15 14:02:40|5435.29|5435.29|5432.54|5432.54|5435.29|5435.29|5431.89|5431.89|0
1647352970000|2022-03-15 14:02:50|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|0
1647352980000|2022-03-15 14:03:00|5434.97|5434.97|5434.97|5434.97|5434.97|5434.97|5434.97|5434.97|0
1647353000000|2022-03-15 14:03:20|5435.29|5435.29|5435.62|5435.62|5435.62|5435.62|5435.29|5435.29|0
1647353040000|2022-03-15 14:04:00|5442.73|5442.73|5442.73|5442.73|5442.73|5442.73|5442.73|5442.73|0
1647353050000|2022-03-15 14:04:10|5440.95|5440.95|5442.89|5442.89|5442.89|5442.89|5440.95|5440.95|0
1647353060000|2022-03-15 14:04:20|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|0
1647353070000|2022-03-15 14:04:30|5444.03|5444.03|5443.7|5443.7|5444.03|5444.03|5443.7|5443.7|0
1647353140000|2022-03-15 14:05:40|5444.35|5444.35|5445.64|5445.64|5445.64|5445.64|5444.35|5444.35|0
1647353170000|2022-03-15 14:06:10|5443.87|5443.87|5442.57|5442.57|5443.87|5443.87|5442.57|5442.57|0
1647353180000|2022-03-15 14:06:20|5440.79|5440.79|5441.76|5441.76|5441.76|5441.76|5440.79|5440.79|0
1647353190000|2022-03-15 14:06:30|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5441.76|5441.76|0
1647353210000|2022-03-15 14:06:50|5442.41|5442.41|5445.16|5445.16|5445.48|5445.48|5442.41|5442.41|0
1647353220000|2022-03-15 14:07:00|5445.48|5445.48|5440.47|5440.47|5445.81|5445.81|5440.47|5440.47|0
1647353230000|2022-03-15 14:07:10|5438.69|5438.69|5438.69|5438.69|5440.47|5440.47|5438.69|5438.69|0
1647353280000|2022-03-15 14:08:00|5438.37|5438.37|5440.15|5440.15|5440.15|5440.15|5438.37|5438.37|0
1647353290000|2022-03-15 14:08:10|5439.82|5439.82|5442.09|5442.09|5442.09|5442.09|5439.82|5439.82|0
1647353300000|2022-03-15 14:08:20|5442.74|5442.74|5444.03|5444.03|5444.36|5444.36|5442.41|5442.41|0
1647353310000|2022-03-15 14:08:30|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|0
1647353320000|2022-03-15 14:08:40|5446.13|5446.13|5446.46|5446.46|5446.46|5446.46|5446.13|5446.13|0
1647353350000|2022-03-15 14:09:10|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.13|5446.13|0
1647353360000|2022-03-15 14:09:20|5445|5445|5445|5445|5445|5445|5445|5445|0
1647353370000|2022-03-15 14:09:30|5443.22|5443.22|5443.87|5443.87|5445|5445|5441.45|5441.45|0
1647353380000|2022-03-15 14:09:40|5442.09|5442.09|5440.31|5440.31|5442.09|5442.09|5440.31|5440.31|0
1647353390000|2022-03-15 14:09:50|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1647353460000|2022-03-15 14:11:00|5442.58|5442.58|5441.93|5441.93|5442.58|5442.58|5441.93|5441.93|0
1647353480000|2022-03-15 14:11:20|5440.15|5440.15|5439.5|5439.5|5440.15|5440.15|5437.72|5437.72|0
1647353500000|2022-03-15 14:11:40|5435.95|5435.95|5436.43|5436.43|5436.43|5436.43|5434.65|5434.65|0
1647353520000|2022-03-15 14:12:00|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|0
1647353580000|2022-03-15 14:13:00|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|0
1647353590000|2022-03-15 14:13:10|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|5438.21|0
1647353600000|2022-03-15 14:13:20|5436.91|5436.91|5435.94|5435.94|5436.91|5436.91|5435.94|5435.94|0
1647353620000|2022-03-15 14:13:40|5433.68|5433.68|5433.68|5433.68|5433.68|5433.68|5433.68|5433.68|0
1647353630000|2022-03-15 14:13:50|5434|5434|5434|5434|5434|5434|5434|5434|0
1647353640000|2022-03-15 14:14:00|5435.78|5435.78|5436.43|5436.43|5436.43|5436.43|5435.78|5435.78|0
1647353650000|2022-03-15 14:14:10|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|0
1647353660000|2022-03-15 14:14:20|5434.65|5434.65|5432.87|5432.87|5434.65|5434.65|5432.87|5432.87|0
1647353700000|2022-03-15 14:15:00|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|0
1647353710000|2022-03-15 14:15:10|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|5432.87|0
1647353720000|2022-03-15 14:15:20|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|5432.22|0
1647353760000|2022-03-15 14:16:00|5435.78|5435.78|5433.35|5433.35|5435.78|5435.78|5433.03|5433.03|0
1647353780000|2022-03-15 14:16:20|5431.57|5431.57|5428.18|5428.18|5431.57|5431.57|5428.18|5428.18|0
1647353790000|2022-03-15 14:16:30|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|0
1647353800000|2022-03-15 14:16:40|5425.91|5425.91|5429.47|5429.47|5429.47|5429.47|5425.91|5425.91|0
1647353820000|2022-03-15 14:17:00|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|0
1647353830000|2022-03-15 14:17:10|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|5426.72|0
1647353840000|2022-03-15 14:17:20|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|0
1647353850000|2022-03-15 14:17:30|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|0
1647353890000|2022-03-15 14:18:10|5431.57|5431.57|5432.87|5432.87|5432.87|5432.87|5431.57|5431.57|0
1647353900000|2022-03-15 14:18:20|5432.22|5432.22|5434|5434|5434|5434|5432.22|5432.22|0
1647353910000|2022-03-15 14:18:30|5434.32|5434.32|5436.1|5436.1|5436.1|5436.1|5434.32|5434.32|0
1647353950000|2022-03-15 14:19:10|5435.13|5435.13|5435.13|5435.13|5435.13|5435.13|5435.13|5435.13|0
1647354050000|2022-03-15 14:20:50|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|0
1647354060000|2022-03-15 14:21:00|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|0
1647354070000|2022-03-15 14:21:10|5434.16|5434.16|5435.94|5435.94|5435.94|5435.94|5434.16|5434.16|0
1647354110000|2022-03-15 14:21:50|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|0
1647354160000|2022-03-15 14:22:40|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|0
1647354180000|2022-03-15 14:23:00|5438.04|5438.04|5439.5|5439.5|5441.28|5441.28|5437.72|5437.72|0
1647354200000|2022-03-15 14:23:20|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|0
1647354210000|2022-03-15 14:23:30|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|0
1647354260000|2022-03-15 14:24:20|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|0
1647354290000|2022-03-15 14:24:50|5440.95|5440.95|5439.82|5439.82|5441.6|5441.6|5439.82|5439.82|0
1647354340000|2022-03-15 14:25:40|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|0
1647354350000|2022-03-15 14:25:50|5437.72|5437.72|5435.94|5435.94|5437.72|5437.72|5435.94|5435.94|0
1647354360000|2022-03-15 14:26:00|5437.72|5437.72|5437.39|5437.39|5437.72|5437.72|5437.39|5437.39|0
1647354410000|2022-03-15 14:26:50|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|0
1647354420000|2022-03-15 14:27:00|5437.39|5437.39|5435.62|5435.62|5437.39|5437.39|5435.62|5435.62|0
1647354450000|2022-03-15 14:27:30|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|5437.39|0
1647354500000|2022-03-15 14:28:20|5439.17|5439.17|5445.16|5445.16|5445.16|5445.16|5439.17|5439.17|0
1647354540000|2022-03-15 14:29:00|5441.6|5441.6|5435.62|5435.62|5441.6|5441.6|5435.62|5435.62|0
1647354550000|2022-03-15 14:29:10|5439.17|5439.17|5440.95|5440.95|5440.95|5440.95|5439.17|5439.17|0
1647354560000|2022-03-15 14:29:20|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|5439.17|0
1647354580000|2022-03-15 14:29:40|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|5440.14|0
1647354590000|2022-03-15 14:29:50|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|0
1647354600000|2022-03-15 14:30:00|5442.25|5442.25|5442.57|5442.57|5442.57|5442.57|5441.92|5441.92|0
1647354630000|2022-03-15 14:30:30|5446.13|5446.13|5446.13|5446.13|5449.69|5449.69|5446.13|5446.13|0
1647354660000|2022-03-15 14:31:00|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|0
1647354670000|2022-03-15 14:31:10|5448.88|5448.88|5450.66|5450.66|5450.66|5450.66|5448.88|5448.88|0
1647354680000|2022-03-15 14:31:20|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|0
1647354700000|2022-03-15 14:31:40|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|0
1647354710000|2022-03-15 14:31:50|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1647354750000|2022-03-15 14:32:30|5449.85|5449.85|5451.62|5451.62|5451.62|5451.62|5449.85|5449.85|0
1647354760000|2022-03-15 14:32:40|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|0
1647354830000|2022-03-15 14:33:50|5449.52|5449.52|5450.17|5450.17|5450.17|5450.17|5449.52|5449.52|0
1647354850000|2022-03-15 14:34:10|5451.95|5451.95|5451.95|5451.95|5453.73|5453.73|5451.95|5451.95|0
1647354890000|2022-03-15 14:34:50|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1647354920000|2022-03-15 14:35:20|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1647354930000|2022-03-15 14:35:30|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1647354960000|2022-03-15 14:36:00|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1647354970000|2022-03-15 14:36:10|5453.73|5453.73|5454.7|5454.7|5454.7|5454.7|5453.73|5453.73|0
1647354980000|2022-03-15 14:36:20|5456.48|5456.48|5456.8|5456.8|5456.8|5456.8|5456.48|5456.48|0
1647354990000|2022-03-15 14:36:30|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|0
1647355020000|2022-03-15 14:37:00|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1647355030000|2022-03-15 14:37:10|5450.49|5450.49|5454.05|5454.05|5454.05|5454.05|5450.49|5450.49|0
1647355070000|2022-03-15 14:37:50|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1647355120000|2022-03-15 14:38:40|5455.83|5455.83|5452.27|5452.27|5455.83|5455.83|5452.27|5452.27|0
1647355140000|2022-03-15 14:39:00|5450.49|5450.49|5452.27|5452.27|5452.27|5452.27|5450.49|5450.49|0
1647355180000|2022-03-15 14:39:40|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1647355190000|2022-03-15 14:39:50|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|0
1647355220000|2022-03-15 14:40:20|5454.05|5454.05|5455.83|5455.83|5455.83|5455.83|5452.27|5452.27|0
1647355230000|2022-03-15 14:40:30|5454.05|5454.05|5455.83|5455.83|5455.83|5455.83|5454.05|5454.05|0
1647355290000|2022-03-15 14:41:30|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1647355340000|2022-03-15 14:42:20|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1647355360000|2022-03-15 14:42:40|5450.49|5450.49|5448.71|5448.71|5450.49|5450.49|5448.71|5448.71|0
1647355380000|2022-03-15 14:43:00|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|0
1647355390000|2022-03-15 14:43:10|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1647355440000|2022-03-15 14:44:00|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1647355450000|2022-03-15 14:44:10|5455.02|5455.02|5455.02|5455.02|5456.8|5456.8|5455.02|5455.02|0
1647355460000|2022-03-15 14:44:20|5453.24|5453.24|5453.24|5453.24|5455.02|5455.02|5453.24|5453.24|0
1647355510000|2022-03-15 14:45:10|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|5455.02|0
1647355520000|2022-03-15 14:45:20|5456.8|5456.8|5455.02|5455.02|5456.8|5456.8|5455.02|5455.02|0
1647355560000|2022-03-15 14:46:00|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1647355570000|2022-03-15 14:46:10|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1647355590000|2022-03-15 14:46:30|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|5451.79|5451.79|0
1647355600000|2022-03-15 14:46:40|5451.79|5451.79|5451.79|5451.79|5451.79|5451.79|5451.79|5451.79|0
1647355610000|2022-03-15 14:46:50|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|0
1647355660000|2022-03-15 14:47:40|5451.79|5451.79|5450.01|5450.01|5451.79|5451.79|5450.01|5450.01|0
1647355670000|2022-03-15 14:47:50|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1647355690000|2022-03-15 14:48:10|5446.45|5446.45|5450.01|5450.01|5450.01|5450.01|5446.45|5446.45|0
1647355710000|2022-03-15 14:48:30|5451.79|5451.79|5453.57|5453.57|5453.57|5453.57|5451.79|5451.79|0
1647355750000|2022-03-15 14:49:10|5457.12|5457.12|5460.52|5460.52|5461.98|5461.98|5457.12|5457.12|0
1647355770000|2022-03-15 14:49:30|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|0
1647355790000|2022-03-15 14:49:50|5460.52|5460.52|5459.55|5459.55|5460.52|5460.52|5459.55|5459.55|0
1647355800000|2022-03-15 14:50:00|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1647355810000|2022-03-15 14:50:10|5455.99|5455.99|5457.77|5457.77|5457.77|5457.77|5455.99|5455.99|0
1647355870000|2022-03-15 14:51:10|5455.99|5455.99|5451.95|5451.95|5455.99|5455.99|5451.95|5451.95|0
1647355880000|2022-03-15 14:51:20|5453.89|5453.89|5455.67|5455.67|5455.67|5455.67|5453.89|5453.89|0
1647355910000|2022-03-15 14:51:50|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|0
1647355920000|2022-03-15 14:52:00|5455.67|5455.67|5452.11|5452.11|5455.67|5455.67|5452.11|5452.11|0
1647355960000|2022-03-15 14:52:40|5450.33|5450.33|5445.48|5445.48|5450.33|5450.33|5445.16|5445.16|0
1647355970000|2022-03-15 14:52:50|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|0
1647355980000|2022-03-15 14:53:00|5446.94|5446.94|5449.69|5449.69|5449.69|5449.69|5446.94|5446.94|0
1647356050000|2022-03-15 14:54:10|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1647356090000|2022-03-15 14:54:50|5453.24|5453.24|5455.02|5455.02|5455.02|5455.02|5453.24|5453.24|0
1647356100000|2022-03-15 14:55:00|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1647356120000|2022-03-15 14:55:20|5455.02|5455.02|5456.32|5456.32|5456.32|5456.32|5455.02|5455.02|0
1647356130000|2022-03-15 14:55:30|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1647356140000|2022-03-15 14:55:40|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|0
1647356160000|2022-03-15 14:56:00|5458.1|5458.1|5459.87|5459.87|5459.87|5459.87|5458.1|5458.1|0
1647356170000|2022-03-15 14:56:10|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5454.54|5454.54|0
1647356180000|2022-03-15 14:56:20|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1647356190000|2022-03-15 14:56:30|5456.32|5456.32|5458.1|5458.1|5458.1|5458.1|5456.32|5456.32|0
1647356270000|2022-03-15 14:57:50|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1647356300000|2022-03-15 14:58:20|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|5454.21|5454.21|0
1647356330000|2022-03-15 14:58:50|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1647356340000|2022-03-15 14:59:00|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1647356380000|2022-03-15 14:59:40|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1647356390000|2022-03-15 14:59:50|5459.55|5459.55|5463.11|5463.11|5463.11|5463.11|5459.55|5459.55|0
1647356400000|2022-03-15 15:00:00|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|0
1647356410000|2022-03-15 15:00:10|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|5463.11|0
1647356420000|2022-03-15 15:00:20|5466.67|5466.67|5468.44|5468.44|5468.44|5468.44|5466.67|5466.67|0
1647356430000|2022-03-15 15:00:30|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|0
1647356440000|2022-03-15 15:00:40|5468.44|5468.44|5470.22|5470.22|5470.22|5470.22|5468.44|5468.44|0
1647356460000|2022-03-15 15:01:00|5468.44|5468.44|5466.02|5466.02|5468.44|5468.44|5466.02|5466.02|0
1647356490000|2022-03-15 15:01:30|5466.99|5466.99|5467.31|5467.31|5467.31|5467.31|5466.99|5466.99|0
1647356500000|2022-03-15 15:01:40|5470.87|5470.87|5472.65|5472.65|5472.65|5472.65|5470.87|5470.87|0
1647356550000|2022-03-15 15:02:30|5474.43|5474.43|5475.07|5475.07|5475.07|5475.07|5474.43|5474.43|0
1647356580000|2022-03-15 15:03:00|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|0
1647356630000|2022-03-15 15:03:50|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1647356640000|2022-03-15 15:04:00|5476.85|5476.85|5476.85|5476.85|5478.63|5478.63|5476.85|5476.85|0
1647356710000|2022-03-15 15:05:10|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|5478.63|0
1647356720000|2022-03-15 15:05:20|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|0
1647356730000|2022-03-15 15:05:30|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1647356780000|2022-03-15 15:06:20|5476.85|5476.85|5473.3|5473.3|5476.85|5476.85|5473.3|5473.3|0
1647356820000|2022-03-15 15:07:00|5475.07|5475.07|5473.3|5473.3|5475.07|5475.07|5473.3|5473.3|0
1647356880000|2022-03-15 15:08:00|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1647356920000|2022-03-15 15:08:40|5473.3|5473.3|5471.52|5471.52|5473.3|5473.3|5471.52|5471.52|0
1647356930000|2022-03-15 15:08:50|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|0
1647356960000|2022-03-15 15:09:20|5475.07|5475.07|5476.85|5476.85|5476.85|5476.85|5475.07|5475.07|0
1647356970000|2022-03-15 15:09:30|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1647356980000|2022-03-15 15:09:40|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5472.97|5472.97|0
1647356990000|2022-03-15 15:09:50|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1647357000000|2022-03-15 15:10:00|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|0
1647357020000|2022-03-15 15:10:20|5479.28|5479.28|5484.94|5484.94|5484.94|5484.94|5479.28|5479.28|0
1647357030000|2022-03-15 15:10:30|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|0
1647357050000|2022-03-15 15:10:50|5481.38|5481.38|5479.6|5479.6|5481.38|5481.38|5479.6|5479.6|0
1647357070000|2022-03-15 15:11:10|5478.31|5478.31|5476.53|5476.53|5478.31|5478.31|5476.53|5476.53|0
1647357080000|2022-03-15 15:11:20|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|0
1647357150000|2022-03-15 15:12:30|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1647357190000|2022-03-15 15:13:10|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|5477.5|0
1647357240000|2022-03-15 15:14:00|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|0
1647357290000|2022-03-15 15:14:50|5477.5|5477.5|5473.94|5473.94|5477.5|5477.5|5473.94|5473.94|0
1647357300000|2022-03-15 15:15:00|5472.16|5472.16|5470.39|5470.39|5472.16|5472.16|5470.39|5470.39|0
1647357320000|2022-03-15 15:15:20|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|0
1647357340000|2022-03-15 15:15:40|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1647357360000|2022-03-15 15:16:00|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|0
1647357370000|2022-03-15 15:16:10|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1647357380000|2022-03-15 15:16:20|5469.09|5469.09|5467.31|5467.31|5469.09|5469.09|5467.31|5467.31|0
1647357390000|2022-03-15 15:16:30|5466.99|5466.99|5463.43|5463.43|5466.99|5466.99|5463.43|5463.43|0
1647357410000|2022-03-15 15:16:50|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1647357470000|2022-03-15 15:17:50|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|0
1647357480000|2022-03-15 15:18:00|5466.34|5466.34|5467.64|5467.64|5467.64|5467.64|5466.34|5466.34|0
1647357570000|2022-03-15 15:19:30|5467.31|5467.31|5465.53|5465.53|5467.31|5467.31|5465.53|5465.53|0
1647357580000|2022-03-15 15:19:40|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1647357590000|2022-03-15 15:19:50|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|0
1647357610000|2022-03-15 15:20:10|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1647357660000|2022-03-15 15:21:00|5465.53|5465.53|5463.76|5463.76|5465.53|5465.53|5463.76|5463.76|0
1647357700000|2022-03-15 15:21:40|5461.98|5461.98|5463.59|5463.59|5463.59|5463.59|5461.98|5461.98|0
1647357710000|2022-03-15 15:21:50|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|0
1647357770000|2022-03-15 15:22:50|5463.59|5463.59|5463.27|5463.27|5463.59|5463.59|5463.27|5463.27|0
1647357800000|2022-03-15 15:23:20|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|5465.05|0
1647357820000|2022-03-15 15:23:40|5466.83|5466.83|5468.61|5468.61|5468.61|5468.61|5466.83|5466.83|0
1647357850000|2022-03-15 15:24:10|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|0
1647357900000|2022-03-15 15:25:00|5466.18|5466.18|5462.3|5462.3|5466.18|5466.18|5462.3|5462.3|0
1647357910000|2022-03-15 15:25:10|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|0
1647357920000|2022-03-15 15:25:20|5465.86|5465.86|5469.41|5469.41|5469.41|5469.41|5465.86|5465.86|0
1647357930000|2022-03-15 15:25:30|5470.39|5470.39|5476.05|5476.05|5476.05|5476.05|5468.61|5468.61|0
1647357940000|2022-03-15 15:25:40|5474.27|5474.27|5472.49|5472.49|5474.27|5474.27|5472.49|5472.49|0
1647357960000|2022-03-15 15:26:00|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|0
1647357970000|2022-03-15 15:26:10|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1647357980000|2022-03-15 15:26:20|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1647357990000|2022-03-15 15:26:30|5467.48|5467.48|5465.7|5465.7|5467.48|5467.48|5465.7|5465.7|0
1647358010000|2022-03-15 15:26:50|5466.02|5466.02|5470.23|5470.23|5470.23|5470.23|5466.02|5466.02|0
1647358030000|2022-03-15 15:27:10|5468.45|5468.45|5467.15|5467.15|5468.45|5468.45|5467.15|5467.15|0
1647358080000|2022-03-15 15:28:00|5468.93|5468.93|5470.71|5470.71|5470.71|5470.71|5468.93|5468.93|0
1647358100000|2022-03-15 15:28:20|5472.49|5472.49|5470.71|5470.71|5472.49|5472.49|5470.71|5470.71|0
1647358150000|2022-03-15 15:29:10|5468.93|5468.93|5467.15|5467.15|5468.93|5468.93|5467.15|5467.15|0
1647358160000|2022-03-15 15:29:20|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|5465.37|0
1647358180000|2022-03-15 15:29:40|5464.73|5464.73|5461.65|5461.65|5464.73|5464.73|5461.65|5461.65|0
1647358200000|2022-03-15 15:30:00|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|5465.21|0
1647358250000|2022-03-15 15:30:50|5463.59|5463.59|5461.81|5461.81|5463.59|5463.59|5461.81|5461.81|0
1647358270000|2022-03-15 15:31:10|5465.37|5465.37|5463.59|5463.59|5465.37|5465.37|5463.59|5463.59|0
1647358280000|2022-03-15 15:31:20|5467.15|5467.15|5466.99|5466.99|5467.15|5467.15|5465.37|5465.37|0
1647358310000|2022-03-15 15:31:50|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1647358320000|2022-03-15 15:32:00|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|0
1647358330000|2022-03-15 15:32:10|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1647358340000|2022-03-15 15:32:20|5469.41|5469.41|5469.41|5469.41|5471.19|5471.19|5469.41|5469.41|0
1647358370000|2022-03-15 15:32:50|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|5471.19|0
1647358380000|2022-03-15 15:33:00|5469.41|5469.41|5467.64|5467.64|5469.41|5469.41|5467.64|5467.64|0
1647358400000|2022-03-15 15:33:20|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|0
1647358410000|2022-03-15 15:33:30|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|5467.64|0
1647358440000|2022-03-15 15:34:00|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|0
1647358460000|2022-03-15 15:34:20|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1647358490000|2022-03-15 15:34:50|5473.3|5473.3|5476.85|5476.85|5476.85|5476.85|5473.3|5473.3|0
1647358500000|2022-03-15 15:35:00|5475.07|5475.07|5476.37|5476.37|5476.37|5476.37|5475.07|5475.07|0
1647358530000|2022-03-15 15:35:30|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|5478.15|0
1647358540000|2022-03-15 15:35:40|5476.37|5476.37|5473.94|5473.94|5476.37|5476.37|5473.94|5473.94|0
1647358560000|2022-03-15 15:36:00|5475.72|5475.72|5477.34|5477.34|5477.34|5477.34|5475.72|5475.72|0
1647358570000|2022-03-15 15:36:10|5475.56|5475.56|5475.89|5475.89|5475.89|5475.89|5475.56|5475.56|0
1647358580000|2022-03-15 15:36:20|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|0
1647358620000|2022-03-15 15:37:00|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|0
1647358630000|2022-03-15 15:37:10|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|5477.66|0
1647358680000|2022-03-15 15:38:00|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|5474.11|5474.11|0
1647358690000|2022-03-15 15:38:10|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1647358700000|2022-03-15 15:38:20|5475.89|5475.89|5476.53|5476.53|5476.86|5476.86|5475.89|5475.89|0
1647358730000|2022-03-15 15:38:50|5475.89|5475.89|5475.56|5475.56|5475.89|5475.89|5475.56|5475.56|0
1647358810000|2022-03-15 15:40:10|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|0
1647358830000|2022-03-15 15:40:30|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1647358840000|2022-03-15 15:40:40|5473.46|5473.46|5473.14|5473.14|5473.46|5473.46|5473.14|5473.14|0
1647358850000|2022-03-15 15:40:50|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1647358860000|2022-03-15 15:41:00|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1647358870000|2022-03-15 15:41:10|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1647358890000|2022-03-15 15:41:30|5466.02|5466.02|5467.96|5467.96|5467.96|5467.96|5466.02|5466.02|0
1647358900000|2022-03-15 15:41:40|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1647358910000|2022-03-15 15:41:50|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|0
1647358920000|2022-03-15 15:42:00|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1647358930000|2022-03-15 15:42:10|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|0
1647358980000|2022-03-15 15:43:00|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|0
1647358990000|2022-03-15 15:43:10|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|0
1647359010000|2022-03-15 15:43:30|5472.16|5472.16|5473.14|5473.14|5473.14|5473.14|5472.16|5472.16|0
1647359100000|2022-03-15 15:45:00|5471.36|5471.36|5469.58|5469.58|5471.36|5471.36|5467.8|5467.8|0
1647359160000|2022-03-15 15:46:00|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|0
1647359180000|2022-03-15 15:46:20|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|0
1647359240000|2022-03-15 15:47:20|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1647359250000|2022-03-15 15:47:30|5471.68|5471.68|5471.68|5471.68|5473.46|5473.46|5469.9|5469.9|0
1647359260000|2022-03-15 15:47:40|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|0
1647359280000|2022-03-15 15:48:00|5469.25|5469.25|5467.48|5467.48|5469.25|5469.25|5467.48|5467.48|0
1647359360000|2022-03-15 15:49:20|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1647359380000|2022-03-15 15:49:40|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1647359400000|2022-03-15 15:50:00|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|0
1647359450000|2022-03-15 15:50:50|5470.39|5470.39|5468.61|5468.61|5470.39|5470.39|5468.61|5468.61|0
1647359470000|2022-03-15 15:51:10|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|0
1647359520000|2022-03-15 15:52:00|5468.61|5468.61|5468.93|5468.93|5468.93|5468.93|5468.61|5468.61|0
1647359550000|2022-03-15 15:52:30|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|5467.15|0
1647359580000|2022-03-15 15:53:00|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|0
1647359600000|2022-03-15 15:53:20|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1647359630000|2022-03-15 15:53:50|5467.96|5467.96|5466.18|5466.18|5467.96|5467.96|5466.18|5466.18|0
1647359650000|2022-03-15 15:54:10|5465.53|5465.53|5463.11|5463.11|5465.53|5465.53|5463.11|5463.11|0
1647359660000|2022-03-15 15:54:20|5461.01|5461.01|5456.8|5456.8|5461.01|5461.01|5454.7|5454.7|0
1647359670000|2022-03-15 15:54:30|5455.02|5455.02|5451.46|5451.46|5455.02|5455.02|5449.69|5449.69|0
1647359680000|2022-03-15 15:54:40|5453.24|5453.24|5455.02|5455.02|5455.02|5455.02|5453.24|5453.24|0
1647359690000|2022-03-15 15:54:50|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1647359700000|2022-03-15 15:55:00|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1647359710000|2022-03-15 15:55:10|5450.82|5450.82|5449.36|5449.36|5451.14|5451.14|5449.36|5449.36|0
1647359720000|2022-03-15 15:55:20|5451.14|5451.14|5447.58|5447.58|5451.14|5451.14|5447.58|5447.58|0
1647359730000|2022-03-15 15:55:30|5445.8|5445.8|5443.38|5443.38|5445.8|5445.8|5442.25|5442.25|0
1647359740000|2022-03-15 15:55:40|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|0
1647359750000|2022-03-15 15:55:50|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|0
1647359760000|2022-03-15 15:56:00|5445.16|5445.16|5438.04|5438.04|5445.16|5445.16|5438.04|5438.04|0
1647359770000|2022-03-15 15:56:10|5439.82|5439.82|5440.46|5440.46|5443.38|5443.38|5439.82|5439.82|0
1647359780000|2022-03-15 15:56:20|5444.02|5444.02|5441.11|5441.11|5444.02|5444.02|5441.11|5441.11|0
1647359790000|2022-03-15 15:56:30|5439.33|5439.33|5441.11|5441.11|5441.11|5441.11|5439.33|5439.33|0
1647359810000|2022-03-15 15:56:50|5439.82|5439.82|5447.26|5447.26|5449.03|5449.03|5439.82|5439.82|0
1647359820000|2022-03-15 15:57:00|5448.23|5448.23|5444.67|5444.67|5448.23|5448.23|5444.67|5444.67|0
1647359830000|2022-03-15 15:57:10|5442.89|5442.89|5442.24|5442.24|5442.89|5442.89|5442.24|5442.24|0
1647359870000|2022-03-15 15:57:50|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|0
1647359880000|2022-03-15 15:58:00|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1647359890000|2022-03-15 15:58:10|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|0
1647359920000|2022-03-15 15:58:40|5438.69|5438.69|5440.46|5440.46|5440.46|5440.46|5438.69|5438.69|0
1647359940000|2022-03-15 15:59:00|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1647359960000|2022-03-15 15:59:20|5440.46|5440.46|5443.54|5443.54|5443.54|5443.54|5440.46|5440.46|0
1647359970000|2022-03-15 15:59:30|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|0
1647360000000|2022-03-15 16:00:00|5441.44|5441.44|5446.77|5446.77|5446.77|5446.77|5441.44|5441.44|0
1647360030000|2022-03-15 16:00:30|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1647360060000|2022-03-15 16:01:00|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|0
1647360080000|2022-03-15 16:01:20|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|0
1647360090000|2022-03-15 16:01:30|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|0
1647360130000|2022-03-15 16:02:10|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|0
1647360150000|2022-03-15 16:02:30|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1647360170000|2022-03-15 16:02:50|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|5442.41|0
1647360190000|2022-03-15 16:03:10|5442.57|5442.57|5442.57|5442.57|5443.86|5443.86|5442.57|5442.57|0
1647360230000|2022-03-15 16:03:50|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1647360260000|2022-03-15 16:04:20|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1647360320000|2022-03-15 16:05:20|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1647360350000|2022-03-15 16:05:50|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1647360380000|2022-03-15 16:06:20|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|0
1647360410000|2022-03-15 16:06:50|5451.62|5451.62|5451.95|5451.95|5451.95|5451.95|5451.62|5451.62|0
1647360450000|2022-03-15 16:07:30|5453.73|5453.73|5455.51|5455.51|5455.51|5455.51|5453.73|5453.73|0
1647360500000|2022-03-15 16:08:20|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|0
1647360550000|2022-03-15 16:09:10|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|5459.06|0
1647360560000|2022-03-15 16:09:20|5460.84|5460.84|5461.49|5461.49|5461.49|5461.49|5460.84|5460.84|0
1647360600000|2022-03-15 16:10:00|5457.93|5457.93|5454.05|5454.05|5457.93|5457.93|5454.05|5454.05|0
1647360640000|2022-03-15 16:10:40|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1647360650000|2022-03-15 16:10:50|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1647360670000|2022-03-15 16:11:10|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1647360690000|2022-03-15 16:11:30|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1647360710000|2022-03-15 16:11:50|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1647360720000|2022-03-15 16:12:00|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1647360760000|2022-03-15 16:12:40|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1647360800000|2022-03-15 16:13:20|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|0
1647360830000|2022-03-15 16:13:50|5454.7|5454.7|5455.02|5455.02|5455.02|5455.02|5454.7|5454.7|0
1647360900000|2022-03-15 16:15:00|5454.05|5454.05|5451.46|5451.46|5454.7|5454.7|5451.14|5451.14|0
1647360920000|2022-03-15 16:15:20|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|0
1647360930000|2022-03-15 16:15:30|5451.46|5451.46|5452.11|5452.11|5452.11|5452.11|5451.46|5451.46|0
1647360940000|2022-03-15 16:15:40|5453.89|5453.89|5455.19|5455.19|5455.19|5455.19|5453.89|5453.89|0
1647360950000|2022-03-15 16:15:50|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1647360960000|2022-03-15 16:16:00|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|0
1647361010000|2022-03-15 16:16:50|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1647361030000|2022-03-15 16:17:10|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|0
1647361050000|2022-03-15 16:17:30|5456.64|5456.64|5458.42|5458.42|5458.42|5458.42|5456.64|5456.64|0
1647361060000|2022-03-15 16:17:40|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1647361100000|2022-03-15 16:18:20|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1647361110000|2022-03-15 16:18:30|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1647361120000|2022-03-15 16:18:40|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|0
1647361150000|2022-03-15 16:19:10|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1647361170000|2022-03-15 16:19:30|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|0
1647361180000|2022-03-15 16:19:40|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1647361190000|2022-03-15 16:19:50|5456.32|5456.32|5454.21|5454.21|5456.32|5456.32|5454.21|5454.21|0
1647361200000|2022-03-15 16:20:00|5452.44|5452.44|5450.66|5450.66|5452.44|5452.44|5450.66|5450.66|0
1647361220000|2022-03-15 16:20:20|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1647361230000|2022-03-15 16:20:30|5452.76|5452.76|5453.08|5453.08|5453.08|5453.08|5452.76|5452.76|0
1647361240000|2022-03-15 16:20:40|5453.41|5453.41|5453.73|5453.73|5453.73|5453.73|5453.41|5453.41|0
1647361290000|2022-03-15 16:21:30|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1647361310000|2022-03-15 16:21:50|5450.17|5450.17|5448.39|5448.39|5451.95|5451.95|5448.39|5448.39|0
1647361320000|2022-03-15 16:22:00|5450.17|5450.17|5451.95|5451.95|5451.95|5451.95|5450.17|5450.17|0
1647361330000|2022-03-15 16:22:10|5450.17|5450.17|5448.39|5448.39|5450.17|5450.17|5448.39|5448.39|0
1647361340000|2022-03-15 16:22:20|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1647361350000|2022-03-15 16:22:30|5448.39|5448.39|5448.39|5448.39|5448.39|5448.39|5448.39|5448.39|0
1647361360000|2022-03-15 16:22:40|5450.17|5450.17|5448.39|5448.39|5450.17|5450.17|5448.39|5448.39|0
1647361370000|2022-03-15 16:22:50|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1647361380000|2022-03-15 16:23:00|5451.95|5451.95|5448.39|5448.39|5451.95|5451.95|5448.39|5448.39|0
1647361390000|2022-03-15 16:23:10|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1647361430000|2022-03-15 16:23:50|5448.39|5448.39|5450.17|5450.17|5453.73|5453.73|5448.39|5448.39|0
1647361450000|2022-03-15 16:24:10|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1647361460000|2022-03-15 16:24:20|5450.17|5450.17|5451.95|5451.95|5451.95|5451.95|5450.17|5450.17|0
1647361470000|2022-03-15 16:24:30|5450.17|5450.17|5450.17|5450.17|5451.95|5451.95|5450.17|5450.17|0
1647361500000|2022-03-15 16:25:00|5449.53|5449.53|5451.3|5451.3|5451.3|5451.3|5449.53|5449.53|0
1647361510000|2022-03-15 16:25:10|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|0
1647361520000|2022-03-15 16:25:20|5453.08|5453.08|5450.82|5450.82|5453.08|5453.08|5449.53|5449.53|0
1647361530000|2022-03-15 16:25:30|5452.6|5452.6|5452.6|5452.6|5456.16|5456.16|5452.6|5452.6|0
1647361540000|2022-03-15 16:25:40|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1647361550000|2022-03-15 16:25:50|5452.6|5452.6|5450.5|5450.5|5452.6|5452.6|5450.17|5450.17|0
1647361560000|2022-03-15 16:26:00|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1647361570000|2022-03-15 16:26:10|5450.5|5450.5|5450.5|5450.5|5452.28|5452.28|5448.72|5448.72|0
1647361580000|2022-03-15 16:26:20|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|0
1647361590000|2022-03-15 16:26:30|5448.39|5448.39|5451.95|5451.95|5451.95|5451.95|5448.39|5448.39|0
1647361600000|2022-03-15 16:26:40|5450.17|5450.17|5450.5|5450.5|5451.95|5451.95|5450.17|5450.17|0
1647361610000|2022-03-15 16:26:50|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|0
1647361620000|2022-03-15 16:27:00|5450.5|5450.5|5448.72|5448.72|5450.5|5450.5|5448.72|5448.72|0
1647361630000|2022-03-15 16:27:10|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1647361640000|2022-03-15 16:27:20|5454.05|5454.05|5452.28|5452.28|5454.05|5454.05|5452.28|5452.28|0
1647361660000|2022-03-15 16:27:40|5450.5|5450.5|5452.28|5452.28|5452.28|5452.28|5450.5|5450.5|0
1647361670000|2022-03-15 16:27:50|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|0
1647361680000|2022-03-15 16:28:00|5448.72|5448.72|5448.72|5448.72|5450.5|5450.5|5446.94|5446.94|0
1647361700000|2022-03-15 16:28:20|5452.6|5452.6|5454.38|5454.38|5454.38|5454.38|5452.6|5452.6|0
1647361710000|2022-03-15 16:28:30|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5450.82|5450.82|0
1647361730000|2022-03-15 16:28:50|5454.38|5454.38|5454.38|5454.38|5454.38|5454.38|5452.6|5452.6|0
1647361750000|2022-03-15 16:29:10|5452.6|5452.6|5454.38|5454.38|5454.38|5454.38|5452.6|5452.6|0
1647361760000|2022-03-15 16:29:20|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|0
1647361770000|2022-03-15 16:29:30|5457.93|5457.93|5458.91|5458.91|5458.91|5458.91|5457.93|5457.93|0
1647361780000|2022-03-15 16:29:40|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1647361790000|2022-03-15 16:29:50|5455.35|5455.35|5459.88|5459.88|5459.88|5459.88|5455.35|5455.35|0
1647418500000|2022-03-16 08:15:00|5575.21|5575.21|5571|5571|5575.21|5575.21|5571|5571|0
1647418510000|2022-03-16 08:15:10|5569.38|5569.38|5573.1|5573.1|5574.88|5574.88|5569.38|5569.38|0
1647418520000|2022-03-16 08:15:20|5574.72|5574.72|5576.5|5576.5|5580.06|5580.06|5574.72|5574.72|0
1647418530000|2022-03-16 08:15:30|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|5572.94|0
1647418540000|2022-03-16 08:15:40|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|0
1647418570000|2022-03-16 08:16:10|5560.49|5560.49|5562.27|5562.27|5562.27|5562.27|5560.49|5560.49|0
1647418580000|2022-03-16 08:16:20|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|0
1647418590000|2022-03-16 08:16:30|5563.72|5563.72|5564.37|5564.37|5564.37|5564.37|5563.72|5563.72|0
1647418600000|2022-03-16 08:16:40|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|0
1647418620000|2022-03-16 08:17:00|5571.48|5571.48|5575.04|5575.04|5575.04|5575.04|5571.48|5571.48|0
1647418630000|2022-03-16 08:17:10|5575.69|5575.69|5575.69|5575.69|5575.69|5575.69|5575.69|5575.69|0
1647418640000|2022-03-16 08:17:20|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|5582.8|0
1647418670000|2022-03-16 08:17:50|5589.92|5589.92|5592.67|5592.67|5592.67|5592.67|5589.27|5589.27|0
1647418680000|2022-03-16 08:18:00|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1647418690000|2022-03-16 08:18:10|5588.14|5588.14|5586.36|5586.36|5588.14|5588.14|5582.8|5582.8|0
1647418700000|2022-03-16 08:18:20|5585.39|5585.39|5588.46|5588.46|5588.46|5588.46|5585.39|5585.39|0
1647418730000|2022-03-16 08:18:50|5592.02|5592.02|5590.24|5590.24|5592.02|5592.02|5590.24|5590.24|0
1647418750000|2022-03-16 08:19:10|5587.65|5587.65|5587.98|5587.98|5587.98|5587.98|5587.65|5587.65|0
1647418760000|2022-03-16 08:19:20|5589.75|5589.75|5591.53|5591.53|5591.53|5591.53|5589.75|5589.75|0
1647418770000|2022-03-16 08:19:30|5592.83|5592.83|5596.39|5596.39|5596.39|5596.39|5592.83|5592.83|0
1647418780000|2022-03-16 08:19:40|5598.16|5598.16|5599.14|5599.14|5599.46|5599.46|5598.16|5598.16|0
1647418800000|2022-03-16 08:20:00|5595.58|5595.58|5592.02|5592.02|5595.58|5595.58|5592.02|5592.02|0
1647418810000|2022-03-16 08:20:10|5593.8|5593.8|5596.55|5596.55|5596.55|5596.55|5593.8|5593.8|0
1647418850000|2022-03-16 08:20:50|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1647418870000|2022-03-16 08:21:10|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|0
1647418900000|2022-03-16 08:21:40|5596.55|5596.55|5601.88|5601.88|5601.88|5601.88|5596.55|5596.55|0
1647418910000|2022-03-16 08:21:50|5603.66|5603.66|5608.19|5608.19|5608.19|5608.19|5603.66|5603.66|0
1647418920000|2022-03-16 08:22:00|5608.51|5608.51|5610.29|5610.29|5610.62|5610.62|5608.51|5608.51|0
1647418940000|2022-03-16 08:22:20|5610.94|5610.94|5610.94|5610.94|5610.94|5610.94|5610.94|5610.94|0
1647418950000|2022-03-16 08:22:30|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|0
1647418960000|2022-03-16 08:22:40|5610.94|5610.94|5593.64|5593.64|5612.72|5612.72|5590.08|5590.08|0
1647418970000|2022-03-16 08:22:50|5590.08|5590.08|5597.19|5597.19|5597.19|5597.19|5588.3|5588.3|0
1647418980000|2022-03-16 08:23:00|5590.08|5590.08|5598.97|5598.97|5598.97|5598.97|5590.08|5590.08|0
1647419010000|2022-03-16 08:23:30|5595.41|5595.41|5586.52|5586.52|5595.41|5595.41|5586.52|5586.52|0
1647419020000|2022-03-16 08:23:40|5588.3|5588.3|5593.64|5593.64|5597.19|5597.19|5588.3|5588.3|0
1647419040000|2022-03-16 08:24:00|5595.41|5595.41|5597.19|5597.19|5597.19|5597.19|5595.41|5595.41|0
1647419060000|2022-03-16 08:24:20|5598.97|5598.97|5600.75|5600.75|5602.53|5602.53|5598.97|5598.97|0
1647419070000|2022-03-16 08:24:30|5598.97|5598.97|5601.4|5601.4|5601.4|5601.4|5595.41|5595.41|0
1647419080000|2022-03-16 08:24:40|5602.05|5602.05|5605.28|5605.28|5605.28|5605.28|5601.73|5601.73|0
1647419090000|2022-03-16 08:24:50|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|0
1647419100000|2022-03-16 08:25:00|5605.28|5605.28|5608.84|5608.84|5608.84|5608.84|5605.28|5605.28|0
1647419120000|2022-03-16 08:25:20|5607.06|5607.06|5610.62|5610.62|5610.62|5610.62|5607.06|5607.06|0
1647419130000|2022-03-16 08:25:30|5607.06|5607.06|5603.5|5603.5|5607.06|5607.06|5603.5|5603.5|0
1647419150000|2022-03-16 08:25:50|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|0
1647419160000|2022-03-16 08:26:00|5603.5|5603.5|5603.5|5603.5|5605.28|5605.28|5601.72|5601.72|0
1647419170000|2022-03-16 08:26:10|5605.28|5605.28|5603.5|5603.5|5605.28|5605.28|5599.94|5599.94|0
1647419180000|2022-03-16 08:26:20|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|5601.72|0
1647419190000|2022-03-16 08:26:30|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|0
1647419210000|2022-03-16 08:26:50|5607.06|5607.06|5607.06|5607.06|5607.06|5607.06|5605.28|5605.28|0
1647419220000|2022-03-16 08:27:00|5608.84|5608.84|5608.84|5608.84|5612.39|5612.39|5608.84|5608.84|0
1647419230000|2022-03-16 08:27:10|5612.39|5612.39|5616.93|5616.93|5618.38|5618.38|5612.39|5612.39|0
1647419280000|2022-03-16 08:28:00|5618.71|5618.71|5620.48|5620.48|5620.48|5620.48|5618.71|5618.71|0
1647419290000|2022-03-16 08:28:10|5621.78|5621.78|5623.4|5623.4|5626.95|5626.95|5621.62|5621.62|0
1647419310000|2022-03-16 08:28:30|5625.18|5625.18|5628.73|5628.73|5628.73|5628.73|5625.18|5625.18|0
1647419340000|2022-03-16 08:29:00|5626.95|5626.95|5627.44|5627.44|5628.73|5628.73|5625.18|5625.18|0
1647419350000|2022-03-16 08:29:10|5625.66|5625.66|5625.66|5625.66|5625.66|5625.66|5625.66|5625.66|0
1647419360000|2022-03-16 08:29:20|5629.22|5629.22|5631|5631|5631|5631|5629.22|5629.22|0
1647419380000|2022-03-16 08:29:40|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|0
1647419390000|2022-03-16 08:29:50|5631|5631|5631|5631|5631|5631|5631|5631|0
1647419400000|2022-03-16 08:30:00|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|5631.97|0
1647419410000|2022-03-16 08:30:10|5630.19|5630.19|5630.19|5630.19|5631.97|5631.97|5630.19|5630.19|0
1647419420000|2022-03-16 08:30:20|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|5626.63|0
1647419440000|2022-03-16 08:30:40|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|5623.07|0
1647419460000|2022-03-16 08:31:00|5623.4|5623.4|5618.06|5618.06|5623.4|5623.4|5618.06|5618.06|0
1647419470000|2022-03-16 08:31:10|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|0
1647419480000|2022-03-16 08:31:20|5610.95|5610.95|5612.72|5612.72|5612.72|5612.72|5610.95|5610.95|0
1647419520000|2022-03-16 08:32:00|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|0
1647419530000|2022-03-16 08:32:10|5608.52|5608.52|5612.4|5612.4|5612.4|5612.4|5608.52|5608.52|0
1647419560000|2022-03-16 08:32:40|5614.99|5614.99|5618.54|5618.54|5618.54|5618.54|5614.99|5614.99|0
1647419570000|2022-03-16 08:32:50|5619.84|5619.84|5619.84|5619.84|5619.84|5619.84|5619.84|5619.84|0
1647419580000|2022-03-16 08:33:00|5621.62|5621.62|5620.81|5620.81|5622.59|5622.59|5620.81|5620.81|0
1647419590000|2022-03-16 08:33:10|5626.15|5626.15|5625.02|5625.02|5626.15|5626.15|5622.43|5622.43|0
1647419650000|2022-03-16 08:34:10|5626.79|5626.79|5625.34|5625.34|5627.12|5627.12|5625.34|5625.34|0
1647419660000|2022-03-16 08:34:20|5625.66|5625.66|5627.28|5627.28|5627.28|5627.28|5625.66|5625.66|0
1647419680000|2022-03-16 08:34:40|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|0
1647419690000|2022-03-16 08:34:50|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|0
1647419700000|2022-03-16 08:35:00|5622.11|5622.11|5620.33|5620.33|5622.11|5622.11|5620.33|5620.33|0
1647419710000|2022-03-16 08:35:10|5623.88|5623.88|5625.66|5625.66|5625.66|5625.66|5622.11|5622.11|0
1647419720000|2022-03-16 08:35:20|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|0
1647419730000|2022-03-16 08:35:30|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|0
1647419740000|2022-03-16 08:35:40|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|0
1647419780000|2022-03-16 08:36:20|5634.4|5634.4|5638.6|5638.6|5638.6|5638.6|5634.4|5634.4|0
1647419790000|2022-03-16 08:36:30|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|0
1647419810000|2022-03-16 08:36:50|5635.85|5635.85|5639.41|5639.41|5639.41|5639.41|5635.85|5635.85|0
1647419830000|2022-03-16 08:37:10|5646.52|5646.52|5653.64|5653.64|5653.64|5653.64|5646.52|5646.52|0
1647419840000|2022-03-16 08:37:20|5657.2|5657.2|5653.64|5653.64|5657.2|5657.2|5653.64|5653.64|0
1647419860000|2022-03-16 08:37:40|5657.2|5657.2|5657.2|5657.2|5657.2|5657.2|5657.2|5657.2|0
1647419880000|2022-03-16 08:38:00|5651.86|5651.86|5653.64|5653.64|5653.64|5653.64|5651.86|5651.86|0
1647419930000|2022-03-16 08:38:50|5657.2|5657.2|5658.98|5658.98|5658.98|5658.98|5657.2|5657.2|0
1647419940000|2022-03-16 08:39:00|5659.62|5659.62|5663.18|5663.18|5663.18|5663.18|5659.62|5659.62|0
1647419950000|2022-03-16 08:39:10|5661.4|5661.4|5664.47|5664.47|5664.47|5664.47|5661.4|5661.4|0
1647419970000|2022-03-16 08:39:30|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|0
1647419980000|2022-03-16 08:39:40|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|0
1647419990000|2022-03-16 08:39:50|5667.22|5667.22|5665.61|5665.61|5667.22|5667.22|5665.61|5665.61|0
1647420000000|2022-03-16 08:40:00|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|0
1647420010000|2022-03-16 08:40:10|5660.27|5660.27|5665.61|5665.61|5665.61|5665.61|5660.27|5660.27|0
1647420020000|2022-03-16 08:40:20|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|0
1647420040000|2022-03-16 08:40:40|5662.05|5662.05|5663.02|5663.02|5663.02|5663.02|5662.05|5662.05|0
1647420050000|2022-03-16 08:40:50|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|5662.05|0
1647420060000|2022-03-16 08:41:00|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|5663.83|0
1647420080000|2022-03-16 08:41:20|5667.38|5667.38|5669.16|5669.16|5669.16|5669.16|5667.38|5667.38|0
1647420110000|2022-03-16 08:41:50|5667.38|5667.38|5665.61|5665.61|5667.38|5667.38|5665.61|5665.61|0
1647420130000|2022-03-16 08:42:10|5663.83|5663.83|5663.83|5663.83|5665.61|5665.61|5663.83|5663.83|0
1647420140000|2022-03-16 08:42:20|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|0
1647420150000|2022-03-16 08:42:30|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|5665.93|0
1647420160000|2022-03-16 08:42:40|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|0
1647420170000|2022-03-16 08:42:50|5662.7|5662.7|5659.3|5659.3|5662.7|5662.7|5659.3|5659.3|0
1647420180000|2022-03-16 08:43:00|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1647420190000|2022-03-16 08:43:10|5657.36|5657.36|5658.01|5658.01|5658.01|5658.01|5657.36|5657.36|0
1647420200000|2022-03-16 08:43:20|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|0
1647420210000|2022-03-16 08:43:30|5652.83|5652.83|5652.18|5652.18|5652.83|5652.83|5650.41|5650.41|0
1647420220000|2022-03-16 08:43:40|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1647420230000|2022-03-16 08:43:50|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|0
1647420240000|2022-03-16 08:44:00|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|0
1647420250000|2022-03-16 08:44:10|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|0
1647420270000|2022-03-16 08:44:30|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|5649.43|0
1647420280000|2022-03-16 08:44:40|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|0
1647420300000|2022-03-16 08:45:00|5645.88|5645.88|5650.57|5650.57|5650.57|5650.57|5645.23|5645.23|0
1647420310000|2022-03-16 08:45:10|5647.01|5647.01|5647.66|5647.66|5647.66|5647.66|5647.01|5647.01|0
1647420320000|2022-03-16 08:45:20|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1647420340000|2022-03-16 08:45:40|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1647420360000|2022-03-16 08:46:00|5644.42|5644.42|5646.2|5646.2|5646.2|5646.2|5644.42|5644.42|0
1647420420000|2022-03-16 08:47:00|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1647420480000|2022-03-16 08:48:00|5650.08|5650.08|5651.86|5651.86|5651.86|5651.86|5650.08|5650.08|0
1647420490000|2022-03-16 08:48:10|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|0
1647420500000|2022-03-16 08:48:20|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|0
1647420540000|2022-03-16 08:49:00|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|0
1647420550000|2022-03-16 08:49:10|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5653.16|5653.16|0
1647420570000|2022-03-16 08:49:30|5655.26|5655.26|5652.51|5652.51|5655.26|5655.26|5652.51|5652.51|0
1647420580000|2022-03-16 08:49:40|5650.73|5650.73|5649.43|5649.43|5650.73|5650.73|5649.43|5649.43|0
1647420630000|2022-03-16 08:50:30|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|0
1647420710000|2022-03-16 08:51:50|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|0
1647420770000|2022-03-16 08:52:50|5656.55|5656.55|5655.9|5655.9|5656.55|5656.55|5655.9|5655.9|0
1647420790000|2022-03-16 08:53:10|5652.34|5652.34|5654.12|5654.12|5654.12|5654.12|5652.34|5652.34|0
1647420820000|2022-03-16 08:53:40|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|5652.83|0
1647420850000|2022-03-16 08:54:10|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|0
1647420950000|2022-03-16 08:55:50|5656.39|5656.39|5651.05|5651.05|5656.39|5656.39|5651.05|5651.05|0
1647420960000|2022-03-16 08:56:00|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1647420970000|2022-03-16 08:56:10|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1647421000000|2022-03-16 08:56:40|5645.71|5645.71|5642.15|5642.15|5645.71|5645.71|5642.15|5642.15|0
1647421020000|2022-03-16 08:57:00|5643.93|5643.93|5643.61|5643.61|5643.93|5643.93|5642.64|5642.64|0
1647421090000|2022-03-16 08:58:10|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|0
1647421140000|2022-03-16 08:59:00|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|0
1647421170000|2022-03-16 08:59:30|5641.02|5641.02|5640.69|5640.69|5641.02|5641.02|5640.69|5640.69|0
1647421260000|2022-03-16 09:01:00|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|5642.47|0
1647421300000|2022-03-16 09:01:40|5638.92|5638.92|5640.69|5640.69|5640.69|5640.69|5638.92|5638.92|0
1647421310000|2022-03-16 09:01:50|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|0
1647421320000|2022-03-16 09:02:00|5640.37|5640.37|5641.34|5641.34|5641.34|5641.34|5640.37|5640.37|0
1647421330000|2022-03-16 09:02:10|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1647421350000|2022-03-16 09:02:30|5642.64|5642.64|5642.96|5642.96|5642.96|5642.96|5642.64|5642.64|0
1647421390000|2022-03-16 09:03:10|5644.74|5644.74|5648.3|5648.3|5648.3|5648.3|5644.74|5644.74|0
1647421450000|2022-03-16 09:04:10|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1647421460000|2022-03-16 09:04:20|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1647421490000|2022-03-16 09:04:50|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1647421510000|2022-03-16 09:05:10|5646.84|5646.84|5646.84|5646.84|5646.84|5646.84|5646.84|5646.84|0
1647421540000|2022-03-16 09:05:40|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|0
1647421550000|2022-03-16 09:05:50|5650.4|5650.4|5653.96|5653.96|5653.96|5653.96|5650.4|5650.4|0
1647421570000|2022-03-16 09:06:10|5652.18|5652.18|5650.4|5650.4|5652.18|5652.18|5650.4|5650.4|0
1647421620000|2022-03-16 09:07:00|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1647421630000|2022-03-16 09:07:10|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|0
1647421640000|2022-03-16 09:07:20|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1647421670000|2022-03-16 09:07:50|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|0
1647421680000|2022-03-16 09:08:00|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|5654.28|0
1647421690000|2022-03-16 09:08:10|5652.5|5652.5|5654.28|5654.28|5654.28|5654.28|5652.5|5652.5|0
1647421720000|2022-03-16 09:08:40|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|0
1647421730000|2022-03-16 09:08:50|5661.39|5661.39|5663.17|5663.17|5663.17|5663.17|5661.39|5661.39|0
1647421740000|2022-03-16 09:09:00|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|0
1647421770000|2022-03-16 09:09:30|5660.26|5660.26|5662.04|5662.04|5662.04|5662.04|5660.26|5660.26|0
1647421780000|2022-03-16 09:09:40|5660.26|5660.26|5660.26|5660.26|5660.26|5660.26|5660.26|5660.26|0
1647421790000|2022-03-16 09:09:50|5658.48|5658.48|5660.26|5660.26|5660.26|5660.26|5658.48|5658.48|0
1647421830000|2022-03-16 09:10:30|5658.48|5658.48|5660.26|5660.26|5660.26|5660.26|5658.48|5658.48|0
1647421840000|2022-03-16 09:10:40|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|0
1647421940000|2022-03-16 09:12:20|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|0
1647421950000|2022-03-16 09:12:30|5657.19|5657.19|5655.41|5655.41|5657.19|5657.19|5655.41|5655.41|0
1647421960000|2022-03-16 09:12:40|5655.09|5655.09|5655.09|5655.09|5655.41|5655.41|5654.76|5654.76|0
1647422010000|2022-03-16 09:13:30|5653.31|5653.31|5650.56|5650.56|5653.31|5653.31|5650.56|5650.56|0
1647422020000|2022-03-16 09:13:40|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|5651.21|0
1647422030000|2022-03-16 09:13:50|5651.53|5651.53|5644.41|5644.41|5651.53|5651.53|5642.64|5642.64|0
1647422060000|2022-03-16 09:14:20|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|0
1647422100000|2022-03-16 09:15:00|5648.62|5648.62|5646.52|5646.52|5648.62|5648.62|5646.52|5646.52|0
1647422120000|2022-03-16 09:15:20|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1647422130000|2022-03-16 09:15:30|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|0
1647422160000|2022-03-16 09:16:00|5644.09|5644.09|5642.15|5642.15|5644.09|5644.09|5642.15|5642.15|0
1647422170000|2022-03-16 09:16:10|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|0
1647422190000|2022-03-16 09:16:30|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|0
1647422210000|2022-03-16 09:16:50|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|0
1647422240000|2022-03-16 09:17:20|5641.5|5641.5|5641.5|5641.5|5641.5|5641.5|5641.5|5641.5|0
1647422250000|2022-03-16 09:17:30|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|0
1647422270000|2022-03-16 09:17:50|5636.97|5636.97|5636|5636|5636.97|5636.97|5636|5636|0
1647422280000|2022-03-16 09:18:00|5634.22|5634.22|5632.44|5632.44|5634.22|5634.22|5632.44|5632.44|0
1647422310000|2022-03-16 09:18:30|5636|5636|5636|5636|5636|5636|5636|5636|0
1647422360000|2022-03-16 09:19:20|5634.38|5634.38|5636|5636|5636|5636|5634.38|5634.38|0
1647422400000|2022-03-16 09:20:00|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|0
1647422410000|2022-03-16 09:20:10|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1647422430000|2022-03-16 09:20:30|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|0
1647422470000|2022-03-16 09:21:10|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|0
1647422480000|2022-03-16 09:21:20|5638.92|5638.92|5638.59|5638.59|5638.92|5638.92|5638.59|5638.59|0
1647422490000|2022-03-16 09:21:30|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|0
1647422560000|2022-03-16 09:22:40|5633.26|5633.26|5628.4|5628.4|5633.26|5633.26|5623.07|5623.07|0
1647422620000|2022-03-16 09:23:40|5629.05|5629.05|5628.73|5628.73|5629.05|5629.05|5628.73|5628.73|0
1647422630000|2022-03-16 09:23:50|5626.95|5626.95|5625.17|5625.17|5626.95|5626.95|5625.17|5625.17|0
1647422650000|2022-03-16 09:24:10|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|0
1647422660000|2022-03-16 09:24:20|5625.17|5625.17|5626.95|5626.95|5626.95|5626.95|5625.17|5625.17|0
1647422740000|2022-03-16 09:25:40|5625.98|5625.98|5624.68|5624.68|5625.98|5625.98|5624.68|5624.68|0
1647422780000|2022-03-16 09:26:20|5623.06|5623.06|5622.42|5622.42|5623.06|5623.06|5622.42|5622.42|0
1647422820000|2022-03-16 09:27:00|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|0
1647422850000|2022-03-16 09:27:30|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|5630.5|0
1647422860000|2022-03-16 09:27:40|5633.74|5633.74|5629.86|5629.86|5635.52|5635.52|5629.86|5629.86|0
1647422890000|2022-03-16 09:28:10|5628.08|5628.08|5624.68|5624.68|5628.08|5628.08|5624.68|5624.68|0
1647422900000|2022-03-16 09:28:20|5624.36|5624.36|5625.81|5625.81|5625.81|5625.81|5623.06|5623.06|0
1647422930000|2022-03-16 09:28:50|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1647422970000|2022-03-16 09:29:30|5629.21|5629.21|5630.99|5630.99|5630.99|5630.99|5629.21|5629.21|0
1647423010000|2022-03-16 09:30:10|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|0
1647423040000|2022-03-16 09:30:40|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|0
1647423070000|2022-03-16 09:31:10|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|5634.71|0
1647423090000|2022-03-16 09:31:30|5636.49|5636.49|5638.27|5638.27|5638.27|5638.27|5636.49|5636.49|0
1647423130000|2022-03-16 09:32:10|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|0
1647423190000|2022-03-16 09:33:10|5638.27|5638.27|5640.05|5640.05|5641.83|5641.83|5638.27|5638.27|0
1647423220000|2022-03-16 09:33:40|5638.27|5638.27|5636.49|5636.49|5640.05|5640.05|5636.49|5636.49|0
1647423230000|2022-03-16 09:33:50|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|0
1647423250000|2022-03-16 09:34:10|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|0
1647423290000|2022-03-16 09:34:50|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|5643.6|0
1647423330000|2022-03-16 09:35:30|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|0
1647423350000|2022-03-16 09:35:50|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|0
1647423360000|2022-03-16 09:36:00|5643.6|5643.6|5641.83|5641.83|5643.6|5643.6|5641.83|5641.83|0
1647423410000|2022-03-16 09:36:50|5640.05|5640.05|5638.27|5638.27|5640.05|5640.05|5638.27|5638.27|0
1647423420000|2022-03-16 09:37:00|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|0
1647423430000|2022-03-16 09:37:10|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|5635.52|0
1647423440000|2022-03-16 09:37:20|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|0
1647423460000|2022-03-16 09:37:40|5630.18|5630.18|5628.4|5628.4|5630.18|5630.18|5628.4|5628.4|0
1647423510000|2022-03-16 09:38:30|5630.18|5630.18|5628.4|5628.4|5630.18|5630.18|5628.4|5628.4|0
1647423570000|2022-03-16 09:39:30|5626.78|5626.78|5625.01|5625.01|5626.78|5626.78|5625.01|5625.01|0
1647423650000|2022-03-16 09:40:50|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|0
1647423740000|2022-03-16 09:42:20|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|0
1647423820000|2022-03-16 09:43:40|5623.23|5623.23|5624.52|5624.52|5624.52|5624.52|5623.23|5623.23|0
1647423830000|2022-03-16 09:43:50|5625.17|5625.17|5624.85|5624.85|5625.17|5625.17|5624.85|5624.85|0
1647423840000|2022-03-16 09:44:00|5625.49|5625.49|5625.82|5625.82|5625.82|5625.82|5625.17|5625.17|0
1647423860000|2022-03-16 09:44:20|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|0
1647423930000|2022-03-16 09:45:30|5623.71|5623.71|5623.71|5623.71|5623.71|5623.71|5623.71|5623.71|0
1647424010000|2022-03-16 09:46:50|5624.04|5624.04|5623.71|5623.71|5624.04|5624.04|5623.71|5623.71|0
1647424020000|2022-03-16 09:47:00|5623.07|5623.07|5623.07|5623.07|5624.85|5624.85|5623.07|5623.07|0
1647424030000|2022-03-16 09:47:10|5621.29|5621.29|5621.12|5621.12|5623.07|5623.07|5621.12|5621.12|0
1647424040000|2022-03-16 09:47:20|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|5620.15|0
1647424070000|2022-03-16 09:47:50|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|0
1647424090000|2022-03-16 09:48:10|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|0
1647424100000|2022-03-16 09:48:20|5620.32|5620.32|5620.32|5620.32|5620.32|5620.32|5620.32|5620.32|0
1647424150000|2022-03-16 09:49:10|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1647424160000|2022-03-16 09:49:20|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|0
1647424180000|2022-03-16 09:49:40|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1647424190000|2022-03-16 09:49:50|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|0
1647424220000|2022-03-16 09:50:20|5624.36|5624.36|5625.01|5625.01|5625.01|5625.01|5624.36|5624.36|0
1647424250000|2022-03-16 09:50:50|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1647424260000|2022-03-16 09:51:00|5622.9|5622.9|5624.68|5624.68|5624.68|5624.68|5622.9|5622.9|0
1647424290000|2022-03-16 09:51:30|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|0
1647424360000|2022-03-16 09:52:40|5625.17|5625.17|5626.94|5626.94|5626.94|5626.94|5625.17|5625.17|0
1647424370000|2022-03-16 09:52:50|5625.17|5625.17|5625.17|5625.17|5625.17|5625.17|5625.17|5625.17|0
1647424430000|2022-03-16 09:53:50|5623.39|5623.39|5619.83|5619.83|5623.39|5623.39|5619.83|5619.83|0
1647424480000|2022-03-16 09:54:40|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|0
1647424620000|2022-03-16 09:57:00|5616.76|5616.76|5613.2|5613.2|5616.76|5616.76|5613.2|5613.2|0
1647424730000|2022-03-16 09:58:50|5614.98|5614.98|5615.14|5615.14|5616.76|5616.76|5614.98|5614.98|0
1647424910000|2022-03-16 10:01:50|5616.43|5616.43|5619.99|5619.99|5619.99|5619.99|5616.43|5616.43|0
1647424970000|2022-03-16 10:02:50|5619.02|5619.02|5622.58|5622.58|5622.58|5622.58|5619.02|5619.02|0
1647424980000|2022-03-16 10:03:00|5619.02|5619.02|5617.24|5617.24|5619.02|5619.02|5617.24|5617.24|0
1647425040000|2022-03-16 10:04:00|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1647425150000|2022-03-16 10:05:50|5614.81|5614.81|5613.04|5613.04|5614.81|5614.81|5613.04|5613.04|0
1647425170000|2022-03-16 10:06:10|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1647425220000|2022-03-16 10:07:00|5612.71|5612.71|5612.71|5612.71|5612.71|5612.71|5612.71|5612.71|0
1647425280000|2022-03-16 10:08:00|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1647425310000|2022-03-16 10:08:30|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1647425330000|2022-03-16 10:08:50|5612.71|5612.71|5614.49|5614.49|5614.49|5614.49|5612.71|5612.71|0
1647425380000|2022-03-16 10:09:40|5616.27|5616.27|5618.05|5618.05|5618.05|5618.05|5616.27|5616.27|0
1647425400000|2022-03-16 10:10:00|5621.61|5621.61|5624.03|5624.03|5624.03|5624.03|5621.61|5621.61|0
1647425410000|2022-03-16 10:10:10|5622.25|5622.25|5620.47|5620.47|5622.25|5622.25|5620.47|5620.47|0
1647425420000|2022-03-16 10:10:20|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1647425450000|2022-03-16 10:10:50|5620.47|5620.47|5621.93|5621.93|5621.93|5621.93|5620.15|5620.15|0
1647425460000|2022-03-16 10:11:00|5623.71|5623.71|5628.88|5628.88|5628.88|5628.88|5623.71|5623.71|0
1647425470000|2022-03-16 10:11:10|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1647425490000|2022-03-16 10:11:30|5625.81|5625.81|5622.25|5622.25|5625.81|5625.81|5622.25|5622.25|0
1647425540000|2022-03-16 10:12:20|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|0
1647425550000|2022-03-16 10:12:30|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1647425580000|2022-03-16 10:13:00|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1647425600000|2022-03-16 10:13:20|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|0
1647425630000|2022-03-16 10:13:50|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|0
1647425660000|2022-03-16 10:14:20|5626.78|5626.78|5626.13|5626.13|5626.78|5626.78|5626.13|5626.13|0
1647425710000|2022-03-16 10:15:10|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1647425720000|2022-03-16 10:15:20|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1647425740000|2022-03-16 10:15:40|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1647425750000|2022-03-16 10:15:50|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647425800000|2022-03-16 10:16:40|5624.35|5624.35|5620.96|5620.96|5624.35|5624.35|5620.96|5620.96|0
1647425820000|2022-03-16 10:17:00|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1647425840000|2022-03-16 10:17:20|5618.53|5618.53|5618.53|5618.53|5618.53|5618.53|5618.53|5618.53|0
1647425880000|2022-03-16 10:18:00|5616.75|5616.75|5615.78|5615.78|5616.75|5616.75|5615.78|5615.78|0
1647425900000|2022-03-16 10:18:20|5614|5614|5614|5614|5614|5614|5614|5614|0
1647425960000|2022-03-16 10:19:20|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|5614.65|0
1647426040000|2022-03-16 10:20:40|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|5612.87|0
1647426100000|2022-03-16 10:21:40|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|0
1647426130000|2022-03-16 10:22:10|5612.06|5612.06|5612.39|5612.39|5612.39|5612.39|5612.06|5612.06|0
1647426150000|2022-03-16 10:22:30|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|0
1647426160000|2022-03-16 10:22:40|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1647426180000|2022-03-16 10:23:00|5613.52|5613.52|5612.87|5612.87|5613.52|5613.52|5612.87|5612.87|0
1647426210000|2022-03-16 10:23:30|5612.55|5612.55|5612.55|5612.55|5612.55|5612.55|5608.99|5608.99|0
1647426230000|2022-03-16 10:23:50|5607.21|5607.21|5607.21|5607.21|5607.21|5607.21|5607.21|5607.21|0
1647426390000|2022-03-16 10:26:30|5608.99|5608.99|5608.99|5608.99|5608.99|5608.99|5608.99|5608.99|0
1647426420000|2022-03-16 10:27:00|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|0
1647426430000|2022-03-16 10:27:10|5611.42|5611.42|5611.42|5611.42|5611.42|5611.42|5611.42|5611.42|0
1647426460000|2022-03-16 10:27:40|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|5611.09|0
1647426470000|2022-03-16 10:27:50|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|0
1647426510000|2022-03-16 10:28:30|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|5607.54|0
1647426520000|2022-03-16 10:28:40|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|5609.31|0
1647426530000|2022-03-16 10:28:50|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|0
1647426540000|2022-03-16 10:29:00|5609.96|5609.96|5608.18|5608.18|5609.96|5609.96|5608.18|5608.18|0
1647426560000|2022-03-16 10:29:20|5606.4|5606.4|5605.76|5605.76|5606.4|5606.4|5605.76|5605.76|0
1647426600000|2022-03-16 10:30:00|5605.43|5605.43|5605.43|5605.43|5605.43|5605.43|5605.43|5605.43|0
1647426620000|2022-03-16 10:30:20|5606.08|5606.08|5607.86|5607.86|5607.86|5607.86|5606.08|5606.08|0
1647426660000|2022-03-16 10:31:00|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|0
1647426670000|2022-03-16 10:31:10|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|0
1647426680000|2022-03-16 10:31:20|5604.63|5604.63|5606.4|5606.4|5606.4|5606.4|5604.63|5604.63|0
1647426750000|2022-03-16 10:32:30|5604.63|5604.63|5602.85|5602.85|5604.63|5604.63|5602.85|5602.85|0
1647426770000|2022-03-16 10:32:50|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|0
1647426800000|2022-03-16 10:33:20|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|0
1647426810000|2022-03-16 10:33:30|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|5604.63|0
1647426830000|2022-03-16 10:33:50|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|0
1647426850000|2022-03-16 10:34:10|5603.65|5603.65|5602.68|5602.68|5603.65|5603.65|5602.68|5602.68|0
1647426880000|2022-03-16 10:34:40|5604.46|5604.46|5608.02|5608.02|5609.8|5609.8|5604.46|5604.46|0
1647426890000|2022-03-16 10:34:50|5613.36|5613.36|5609.8|5609.8|5613.36|5613.36|5609.8|5609.8|0
1647426910000|2022-03-16 10:35:10|5610.12|5610.12|5609.31|5609.31|5611.09|5611.09|5609.31|5609.31|0
1647426940000|2022-03-16 10:35:40|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|0
1647426970000|2022-03-16 10:36:10|5614.97|5614.97|5614.97|5614.97|5614.97|5614.97|5614.97|5614.97|0
1647426980000|2022-03-16 10:36:20|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1647427060000|2022-03-16 10:37:40|5613.84|5613.84|5612.06|5612.06|5613.84|5613.84|5612.06|5612.06|0
1647427070000|2022-03-16 10:37:50|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|0
1647427080000|2022-03-16 10:38:00|5608.51|5608.51|5610.29|5610.29|5610.29|5610.29|5608.51|5608.51|0
1647427170000|2022-03-16 10:39:30|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|0
1647427180000|2022-03-16 10:39:40|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1647427240000|2022-03-16 10:40:40|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|0
1647427310000|2022-03-16 10:41:50|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1647427360000|2022-03-16 10:42:40|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|0
1647427370000|2022-03-16 10:42:50|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1647427390000|2022-03-16 10:43:10|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1647427450000|2022-03-16 10:44:10|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1647427530000|2022-03-16 10:45:30|5615.3|5615.3|5611.42|5611.42|5615.3|5615.3|5611.42|5611.42|0
1647427550000|2022-03-16 10:45:50|5611.74|5611.74|5612.39|5612.39|5612.39|5612.39|5611.74|5611.74|0
1647427580000|2022-03-16 10:46:20|5614.17|5614.17|5614.81|5614.81|5614.81|5614.81|5614.17|5614.17|0
1647427620000|2022-03-16 10:47:00|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1647427640000|2022-03-16 10:47:20|5617.56|5617.56|5617.24|5617.24|5617.56|5617.56|5617.24|5617.24|0
1647427780000|2022-03-16 10:49:40|5619.02|5619.02|5617.24|5617.24|5619.02|5619.02|5617.24|5617.24|0
1647427790000|2022-03-16 10:49:50|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|0
1647427940000|2022-03-16 10:52:20|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1647427960000|2022-03-16 10:52:40|5618.21|5618.21|5618.21|5618.21|5618.21|5618.21|5618.21|5618.21|0
1647427990000|2022-03-16 10:53:10|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|0
1647428050000|2022-03-16 10:54:10|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|0
1647428060000|2022-03-16 10:54:20|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|0
1647428090000|2022-03-16 10:54:50|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1647428110000|2022-03-16 10:55:10|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1647428140000|2022-03-16 10:55:40|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|0
1647428150000|2022-03-16 10:55:50|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|0
1647428180000|2022-03-16 10:56:20|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1647428240000|2022-03-16 10:57:20|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|5617.89|0
1647428250000|2022-03-16 10:57:30|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|0
1647428260000|2022-03-16 10:57:40|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1647428270000|2022-03-16 10:57:50|5619.67|5619.67|5618.05|5618.05|5619.67|5619.67|5618.05|5618.05|0
1647428330000|2022-03-16 10:58:50|5619.83|5619.83|5622.25|5622.25|5622.25|5622.25|5619.83|5619.83|0
1647428380000|2022-03-16 10:59:40|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1647428390000|2022-03-16 10:59:50|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647428400000|2022-03-16 11:00:00|5627.91|5627.91|5628.88|5628.88|5628.88|5628.88|5627.91|5627.91|0
1647428420000|2022-03-16 11:00:20|5627.1|5627.1|5628.88|5628.88|5628.88|5628.88|5627.1|5627.1|0
1647428490000|2022-03-16 11:01:30|5627.91|5627.91|5626.13|5626.13|5627.91|5627.91|5626.13|5626.13|0
1647428500000|2022-03-16 11:01:40|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1647428510000|2022-03-16 11:01:50|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|0
1647428520000|2022-03-16 11:02:00|5620.8|5620.8|5620.47|5620.47|5620.8|5620.8|5620.47|5620.47|0
1647428530000|2022-03-16 11:02:10|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|0
1647428540000|2022-03-16 11:02:20|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1647428550000|2022-03-16 11:02:30|5621.12|5621.12|5621.44|5621.44|5621.44|5621.44|5621.12|5621.12|0
1647428560000|2022-03-16 11:02:40|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1647428570000|2022-03-16 11:02:50|5625|5625|5625|5625|5625|5625|5625|5625|0
1647428660000|2022-03-16 11:04:20|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1647428690000|2022-03-16 11:04:50|5624.68|5624.68|5627.91|5627.91|5627.91|5627.91|5624.35|5624.35|0
1647428730000|2022-03-16 11:05:30|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647428770000|2022-03-16 11:06:10|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1647428830000|2022-03-16 11:07:10|5624.03|5624.03|5624.35|5624.35|5624.35|5624.35|5624.03|5624.03|0
1647428870000|2022-03-16 11:07:50|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647428920000|2022-03-16 11:08:40|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1647428930000|2022-03-16 11:08:50|5627.59|5627.59|5627.59|5627.59|5627.91|5627.91|5627.59|5627.59|0
1647428950000|2022-03-16 11:09:10|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1647429040000|2022-03-16 11:10:40|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647429110000|2022-03-16 11:11:50|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647429150000|2022-03-16 11:12:30|5629.37|5629.37|5632.12|5632.12|5632.12|5632.12|5628.56|5628.56|0
1647429260000|2022-03-16 11:14:20|5631.79|5631.79|5631.15|5631.15|5631.79|5631.79|5631.15|5631.15|0
1647429330000|2022-03-16 11:15:30|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647429340000|2022-03-16 11:15:40|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647429390000|2022-03-16 11:16:30|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647429430000|2022-03-16 11:17:10|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647429530000|2022-03-16 11:18:50|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647429570000|2022-03-16 11:19:30|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647429600000|2022-03-16 11:20:00|5629.04|5629.04|5629.37|5629.37|5629.37|5629.37|5629.04|5629.04|0
1647429610000|2022-03-16 11:20:10|5630.34|5630.34|5630.01|5630.01|5630.34|5630.34|5630.01|5630.01|0
1647429710000|2022-03-16 11:21:50|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|0
1647429720000|2022-03-16 11:22:00|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1647429740000|2022-03-16 11:22:20|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1647429750000|2022-03-16 11:22:30|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|0
1647429760000|2022-03-16 11:22:40|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1647429770000|2022-03-16 11:22:50|5633.9|5633.9|5634.22|5634.22|5634.22|5634.22|5633.9|5633.9|0
1647429780000|2022-03-16 11:23:00|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1647429830000|2022-03-16 11:23:50|5636|5636|5636|5636|5636|5636|5636|5636|0
1647429840000|2022-03-16 11:24:00|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1647429930000|2022-03-16 11:25:30|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647429960000|2022-03-16 11:26:00|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1647429990000|2022-03-16 11:26:30|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647430040000|2022-03-16 11:27:20|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1647430060000|2022-03-16 11:27:40|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|0
1647430100000|2022-03-16 11:28:20|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|0
1647430110000|2022-03-16 11:28:30|5638.91|5638.91|5637.13|5637.13|5638.91|5638.91|5637.13|5637.13|0
1647430140000|2022-03-16 11:29:00|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1647430190000|2022-03-16 11:29:50|5639.23|5639.23|5639.23|5639.23|5641.01|5641.01|5639.23|5639.23|0
1647430220000|2022-03-16 11:30:20|5638.91|5638.91|5638.58|5638.58|5638.91|5638.91|5638.58|5638.58|0
1647430230000|2022-03-16 11:30:30|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|0
1647430260000|2022-03-16 11:31:00|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1647430300000|2022-03-16 11:31:40|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1647430400000|2022-03-16 11:33:20|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647430460000|2022-03-16 11:34:20|5631.47|5631.47|5631.15|5631.15|5631.47|5631.47|5631.15|5631.15|0
1647430530000|2022-03-16 11:35:30|5630.82|5630.82|5630.82|5630.82|5630.82|5630.82|5630.82|5630.82|0
1647430540000|2022-03-16 11:35:40|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647430570000|2022-03-16 11:36:10|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1647430630000|2022-03-16 11:37:10|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1647430650000|2022-03-16 11:37:30|5627.91|5627.91|5626.13|5626.13|5627.91|5627.91|5626.13|5626.13|0
1647430670000|2022-03-16 11:37:50|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1647430680000|2022-03-16 11:38:00|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|5622.58|0
1647430760000|2022-03-16 11:39:20|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1647430770000|2022-03-16 11:39:30|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647430780000|2022-03-16 11:39:40|5627.91|5627.91|5626.13|5626.13|5627.91|5627.91|5626.13|5626.13|0
1647430970000|2022-03-16 11:42:50|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|0
1647431040000|2022-03-16 11:44:00|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|0
1647431080000|2022-03-16 11:44:40|5629.04|5629.04|5629.04|5629.04|5629.04|5629.04|5629.04|5629.04|0
1647431170000|2022-03-16 11:46:10|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|5625.49|0
1647431270000|2022-03-16 11:47:50|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|0
1647431310000|2022-03-16 11:48:30|5621.28|5621.28|5619.18|5619.18|5621.28|5621.28|5619.18|5619.18|0
1647431330000|2022-03-16 11:48:50|5617.4|5617.4|5618.53|5618.53|5618.53|5618.53|5616.75|5616.75|0
1647431370000|2022-03-16 11:49:30|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1647431420000|2022-03-16 11:50:20|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|0
1647431490000|2022-03-16 11:51:30|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1647431550000|2022-03-16 11:52:30|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1647431570000|2022-03-16 11:52:50|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1647431610000|2022-03-16 11:53:30|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|0
1647431750000|2022-03-16 11:55:50|5625.32|5625.32|5626.62|5626.62|5626.62|5626.62|5625.32|5625.32|0
1647431760000|2022-03-16 11:56:00|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|0
1647431800000|2022-03-16 11:56:40|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|0
1647431880000|2022-03-16 11:58:00|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647431890000|2022-03-16 11:58:10|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|5627.26|0
1647431910000|2022-03-16 11:58:30|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1647431970000|2022-03-16 11:59:30|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647432060000|2022-03-16 12:01:00|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647432070000|2022-03-16 12:01:10|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647432120000|2022-03-16 12:02:00|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647432180000|2022-03-16 12:03:00|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647432250000|2022-03-16 12:04:10|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1647432280000|2022-03-16 12:04:40|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1647432300000|2022-03-16 12:05:00|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|5627.91|0
1647432390000|2022-03-16 12:06:30|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647432400000|2022-03-16 12:06:40|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|5626.46|0
1647432420000|2022-03-16 12:07:00|5628.24|5628.24|5628.24|5628.24|5628.24|5628.24|5628.24|5628.24|0
1647432430000|2022-03-16 12:07:10|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|5630.01|0
1647432560000|2022-03-16 12:09:20|5629.37|5629.37|5629.04|5629.04|5629.37|5629.37|5629.04|5629.04|0
1647432630000|2022-03-16 12:10:30|5628.72|5628.72|5627.1|5627.1|5628.72|5628.72|5627.1|5627.1|0
1647432650000|2022-03-16 12:10:50|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|0
1647432780000|2022-03-16 12:13:00|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|0
1647432820000|2022-03-16 12:13:40|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|0
1647432850000|2022-03-16 12:14:10|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|0
1647433020000|2022-03-16 12:17:00|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|0
1647433110000|2022-03-16 12:18:30|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|0
1647433150000|2022-03-16 12:19:10|5631.63|5631.63|5630.98|5630.98|5631.95|5631.95|5630.98|5630.98|0
1647433170000|2022-03-16 12:19:30|5629.2|5629.2|5625.65|5625.65|5629.2|5629.2|5625.65|5625.65|0
1647433180000|2022-03-16 12:19:40|5623.87|5623.87|5622.09|5622.09|5623.87|5623.87|5622.09|5622.09|0
1647433200000|2022-03-16 12:20:00|5623.87|5623.87|5623.54|5623.54|5623.87|5623.87|5623.54|5623.54|0
1647433240000|2022-03-16 12:20:40|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1647433300000|2022-03-16 12:21:40|5622.25|5622.25|5622.57|5622.57|5622.57|5622.57|5622.25|5622.25|0
1647433350000|2022-03-16 12:22:30|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|0
1647433360000|2022-03-16 12:22:40|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|5626.45|0
1647433640000|2022-03-16 12:27:20|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1647433650000|2022-03-16 12:27:30|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1647433790000|2022-03-16 12:29:50|5626.29|5626.29|5622.57|5622.57|5626.29|5626.29|5622.57|5622.57|0
1647433810000|2022-03-16 12:30:10|5624.35|5624.35|5625|5625|5625|5625|5624.35|5624.35|0
1647433980000|2022-03-16 12:33:00|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1647434040000|2022-03-16 12:34:00|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|0
1647434370000|2022-03-16 12:39:30|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1647434400000|2022-03-16 12:40:00|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|0
1647434440000|2022-03-16 12:40:40|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1647434450000|2022-03-16 12:40:50|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1647434470000|2022-03-16 12:41:10|5628.07|5628.07|5629.85|5629.85|5629.85|5629.85|5628.07|5628.07|0
1647434480000|2022-03-16 12:41:20|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1647434590000|2022-03-16 12:43:10|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|5628.4|0
1647434640000|2022-03-16 12:44:00|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|0
1647434650000|2022-03-16 12:44:10|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|0
1647434670000|2022-03-16 12:44:30|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|0
1647434680000|2022-03-16 12:44:40|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647434710000|2022-03-16 12:45:10|5634.54|5634.54|5634.87|5634.87|5634.87|5634.87|5634.54|5634.54|0
1647434740000|2022-03-16 12:45:40|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|5633.09|0
1647434750000|2022-03-16 12:45:50|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|0
1647434800000|2022-03-16 12:46:40|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|0
1647434830000|2022-03-16 12:47:10|5630.99|5630.99|5630.01|5630.01|5630.99|5630.99|5630.01|5630.01|0
1647434840000|2022-03-16 12:47:20|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|5629.37|0
1647435000000|2022-03-16 12:50:00|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647435020000|2022-03-16 12:50:20|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1647435300000|2022-03-16 12:55:00|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|0
1647435310000|2022-03-16 12:55:10|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|0
1647435340000|2022-03-16 12:55:40|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1647435360000|2022-03-16 12:56:00|5622.09|5622.09|5622.74|5622.74|5622.74|5622.74|5622.09|5622.09|0
1647435430000|2022-03-16 12:57:10|5620.96|5620.96|5619.18|5619.18|5620.96|5620.96|5619.18|5619.18|0
1647435440000|2022-03-16 12:57:20|5620.96|5620.96|5619.18|5619.18|5620.96|5620.96|5619.18|5619.18|0
1647435470000|2022-03-16 12:57:50|5617.4|5617.4|5615.62|5615.62|5617.4|5617.4|5615.62|5615.62|0
1647435540000|2022-03-16 12:59:00|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|0
1647435580000|2022-03-16 12:59:40|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|0
1647435680000|2022-03-16 13:01:20|5617.4|5617.4|5615.78|5615.78|5617.4|5617.4|5612.22|5612.22|0
1647435710000|2022-03-16 13:01:50|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|0
1647435720000|2022-03-16 13:02:00|5615.62|5615.62|5613.84|5613.84|5615.62|5615.62|5613.84|5613.84|0
1647435770000|2022-03-16 13:02:50|5615.62|5615.62|5617.4|5617.4|5617.4|5617.4|5615.62|5615.62|0
1647435900000|2022-03-16 13:05:00|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|5615.62|0
1647435930000|2022-03-16 13:05:30|5615.95|5615.95|5612.06|5612.06|5615.95|5615.95|5612.06|5612.06|0
1647435940000|2022-03-16 13:05:40|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|0
1647436020000|2022-03-16 13:07:00|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|0
1647436160000|2022-03-16 13:09:20|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1647436170000|2022-03-16 13:09:30|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|5617.24|0
1647436190000|2022-03-16 13:09:50|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|0
1647436250000|2022-03-16 13:10:50|5618.37|5618.37|5618.05|5618.05|5618.37|5618.37|5618.05|5618.05|0
1647436270000|2022-03-16 13:11:10|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1647436310000|2022-03-16 13:11:50|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1647436360000|2022-03-16 13:12:40|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1647436500000|2022-03-16 13:15:00|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1647436560000|2022-03-16 13:16:00|5618.05|5618.05|5618.7|5618.7|5618.7|5618.7|5618.05|5618.05|0
1647436630000|2022-03-16 13:17:10|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|0
1647436660000|2022-03-16 13:17:40|5620.8|5620.8|5620.8|5620.8|5620.8|5620.8|5620.8|5620.8|0
1647436670000|2022-03-16 13:17:50|5621.12|5621.12|5621.44|5621.44|5621.44|5621.44|5621.12|5621.12|0
1647436820000|2022-03-16 13:20:20|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1647436830000|2022-03-16 13:20:30|5625|5625|5625|5625|5625|5625|5625|5625|0
1647437090000|2022-03-16 13:24:50|5625.97|5625.97|5626.3|5626.3|5626.3|5626.3|5625.97|5625.97|0
1647437110000|2022-03-16 13:25:10|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|0
1647437150000|2022-03-16 13:25:50|5626.3|5626.3|5625.97|5625.97|5626.3|5626.3|5625.97|5625.97|0
1647437210000|2022-03-16 13:26:50|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|0
1647437240000|2022-03-16 13:27:20|5628.08|5628.08|5626.3|5626.3|5628.08|5628.08|5626.3|5626.3|0
1647437280000|2022-03-16 13:28:00|5628.08|5628.08|5626.3|5626.3|5628.08|5628.08|5626.3|5626.3|0
1647437340000|2022-03-16 13:29:00|5624.52|5624.52|5629.85|5629.85|5629.85|5629.85|5624.52|5624.52|0
1647437350000|2022-03-16 13:29:10|5631.63|5631.63|5629.85|5629.85|5631.63|5631.63|5629.85|5629.85|0
1647437370000|2022-03-16 13:29:30|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|0
1647437390000|2022-03-16 13:29:50|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|0
1647437400000|2022-03-16 13:30:00|5633.74|5633.74|5631.63|5631.63|5633.74|5633.74|5630.18|5630.18|0
1647437410000|2022-03-16 13:30:10|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|0
1647437420000|2022-03-16 13:30:20|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1647437430000|2022-03-16 13:30:30|5636.97|5636.97|5637.29|5637.29|5637.29|5637.29|5636.97|5636.97|0
1647437440000|2022-03-16 13:30:40|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1647437450000|2022-03-16 13:30:50|5639.07|5639.07|5637.29|5637.29|5639.07|5639.07|5637.29|5637.29|0
1647437490000|2022-03-16 13:31:30|5636.65|5636.65|5637.78|5637.78|5637.78|5637.78|5636|5636|0
1647437500000|2022-03-16 13:31:40|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1647437520000|2022-03-16 13:32:00|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|0
1647437540000|2022-03-16 13:32:20|5635.35|5635.35|5635.03|5635.03|5635.35|5635.35|5635.03|5635.03|0
1647437550000|2022-03-16 13:32:30|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|5633.25|0
1647437570000|2022-03-16 13:32:50|5635.03|5635.03|5636.81|5636.81|5636.81|5636.81|5635.03|5635.03|0
1647437600000|2022-03-16 13:33:20|5635.03|5635.03|5631.47|5631.47|5635.03|5635.03|5631.47|5631.47|0
1647437630000|2022-03-16 13:33:50|5631.15|5631.15|5631.15|5631.15|5631.15|5631.15|5630.18|5630.18|0
1647437640000|2022-03-16 13:34:00|5632.92|5632.92|5636.48|5636.48|5636.48|5636.48|5632.92|5632.92|0
1647437650000|2022-03-16 13:34:10|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|0
1647437670000|2022-03-16 13:34:30|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|0
1647437690000|2022-03-16 13:34:50|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1647437700000|2022-03-16 13:35:00|5636|5636|5634.22|5634.22|5636|5636|5634.22|5634.22|0
1647437720000|2022-03-16 13:35:20|5636|5636|5636|5636|5636|5636|5636|5636|0
1647437730000|2022-03-16 13:35:30|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1647437740000|2022-03-16 13:35:40|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|0
1647437750000|2022-03-16 13:35:50|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1647437800000|2022-03-16 13:36:40|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1647437900000|2022-03-16 13:38:20|5635.19|5635.19|5631.63|5631.63|5635.19|5635.19|5631.63|5631.63|0
1647437910000|2022-03-16 13:38:30|5630.99|5630.99|5632.76|5632.76|5632.76|5632.76|5630.99|5630.99|0
1647437920000|2022-03-16 13:38:40|5634.54|5634.54|5638.42|5638.42|5638.42|5638.42|5634.54|5634.54|0
1647437930000|2022-03-16 13:38:50|5639.07|5639.07|5639.07|5639.07|5639.07|5639.07|5639.07|5639.07|0
1647437960000|2022-03-16 13:39:20|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|0
1647437990000|2022-03-16 13:39:50|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|5635.51|0
1647438020000|2022-03-16 13:40:20|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|0
1647438030000|2022-03-16 13:40:30|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|0
1647438040000|2022-03-16 13:40:40|5634.87|5634.87|5633.09|5633.09|5634.87|5634.87|5633.09|5633.09|0
1647438050000|2022-03-16 13:40:50|5634.87|5634.87|5636.65|5636.65|5636.65|5636.65|5634.87|5634.87|0
1647438060000|2022-03-16 13:41:00|5634.87|5634.87|5633.09|5633.09|5634.87|5634.87|5633.09|5633.09|0
1647438090000|2022-03-16 13:41:30|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|0
1647438100000|2022-03-16 13:41:40|5633.09|5633.09|5634.87|5634.87|5634.87|5634.87|5633.09|5633.09|0
1647438140000|2022-03-16 13:42:20|5636.65|5636.65|5634.87|5634.87|5636.65|5636.65|5634.87|5634.87|0
1647438180000|2022-03-16 13:43:00|5636.97|5636.97|5637.62|5637.62|5637.62|5637.62|5636.97|5636.97|0
1647438250000|2022-03-16 13:44:10|5641.17|5641.17|5644.73|5644.73|5644.73|5644.73|5641.17|5641.17|0
1647438330000|2022-03-16 13:45:30|5642.95|5642.95|5642.95|5642.95|5642.95|5642.95|5642.95|5642.95|0
1647438350000|2022-03-16 13:45:50|5639.4|5639.4|5636.97|5636.97|5639.4|5639.4|5636.97|5636.97|0
1647438360000|2022-03-16 13:46:00|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1647438370000|2022-03-16 13:46:10|5640.85|5640.85|5642.63|5642.63|5642.63|5642.63|5640.85|5640.85|0
1647438390000|2022-03-16 13:46:30|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1647438400000|2022-03-16 13:46:40|5640.2|5640.2|5638.75|5638.75|5640.53|5640.53|5638.75|5638.75|0
1647438420000|2022-03-16 13:47:00|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1647438470000|2022-03-16 13:47:50|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1647438480000|2022-03-16 13:48:00|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1647438510000|2022-03-16 13:48:30|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1647438520000|2022-03-16 13:48:40|5642.31|5642.31|5642.31|5642.31|5644.08|5644.08|5642.31|5642.31|0
1647438550000|2022-03-16 13:49:10|5644.08|5644.08|5642.31|5642.31|5644.08|5644.08|5642.31|5642.31|0
1647438600000|2022-03-16 13:50:00|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|0
1647438630000|2022-03-16 13:50:30|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|5642.31|0
1647438640000|2022-03-16 13:50:40|5645.86|5645.86|5645.86|5645.86|5645.86|5645.86|5645.86|5645.86|0
1647438650000|2022-03-16 13:50:50|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|5644.08|0
1647438660000|2022-03-16 13:51:00|5642.31|5642.31|5640.53|5640.53|5642.31|5642.31|5640.53|5640.53|0
1647438670000|2022-03-16 13:51:10|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1647438760000|2022-03-16 13:52:40|5636|5636|5636|5636|5636|5636|5636|5636|0
1647438770000|2022-03-16 13:52:50|5634.22|5634.22|5634.22|5634.22|5634.22|5634.22|5634.22|5634.22|0
1647438800000|2022-03-16 13:53:20|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647438860000|2022-03-16 13:54:20|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|0
1647438900000|2022-03-16 13:55:00|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647439060000|2022-03-16 13:57:40|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|0
1647439100000|2022-03-16 13:58:20|5631.47|5631.47|5627.91|5627.91|5631.47|5631.47|5627.91|5627.91|0
1647439140000|2022-03-16 13:59:00|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1647439160000|2022-03-16 13:59:20|5626.46|5626.46|5627.1|5627.1|5627.1|5627.1|5626.46|5626.46|0
1647439190000|2022-03-16 13:59:50|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1647439210000|2022-03-16 14:00:10|5627.1|5627.1|5628.88|5628.88|5628.88|5628.88|5627.1|5627.1|0
1647439240000|2022-03-16 14:00:40|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|0
1647439260000|2022-03-16 14:01:00|5632.44|5632.44|5633.74|5633.74|5633.74|5633.74|5632.44|5632.44|0
1647439270000|2022-03-16 14:01:10|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|0
1647439280000|2022-03-16 14:01:20|5630.18|5630.18|5628.4|5628.4|5630.18|5630.18|5628.4|5628.4|0
1647439330000|2022-03-16 14:02:10|5630.18|5630.18|5628.4|5628.4|5630.18|5630.18|5628.4|5628.4|0
1647439400000|2022-03-16 14:03:20|5630.18|5630.18|5633.74|5633.74|5633.74|5633.74|5630.18|5630.18|0
1647439450000|2022-03-16 14:04:10|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|5631.96|0
1647439460000|2022-03-16 14:04:20|5631.63|5631.63|5633.41|5633.41|5633.41|5633.41|5631.63|5631.63|0
1647439480000|2022-03-16 14:04:40|5631.63|5631.63|5629.85|5629.85|5631.63|5631.63|5628.08|5628.08|0
1647439500000|2022-03-16 14:05:00|5630.5|5630.5|5634.87|5634.87|5634.87|5634.87|5630.5|5630.5|0
1647439510000|2022-03-16 14:05:10|5633.9|5633.9|5634.55|5634.55|5634.55|5634.55|5633.9|5633.9|0
1647439530000|2022-03-16 14:05:30|5635.19|5635.19|5633.9|5633.9|5635.19|5635.19|5633.9|5633.9|0
1647439540000|2022-03-16 14:05:40|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|0
1647439560000|2022-03-16 14:06:00|5631.8|5631.8|5631.8|5631.8|5631.8|5631.8|5631.8|5631.8|0
1647439600000|2022-03-16 14:06:40|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1647439620000|2022-03-16 14:07:00|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1647439680000|2022-03-16 14:08:00|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647439690000|2022-03-16 14:08:10|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1647439710000|2022-03-16 14:08:30|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1647439720000|2022-03-16 14:08:40|5629.37|5629.37|5627.59|5627.59|5629.37|5629.37|5627.59|5627.59|0
1647439820000|2022-03-16 14:10:20|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|0
1647439840000|2022-03-16 14:10:40|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|5629.05|0
1647439850000|2022-03-16 14:10:50|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|5627.27|0
1647439870000|2022-03-16 14:11:10|5631.47|5631.47|5631.8|5631.8|5632.12|5632.12|5631.47|5631.47|0
1647439880000|2022-03-16 14:11:20|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|0
1647439890000|2022-03-16 14:11:30|5637.13|5637.13|5636|5636|5637.78|5637.78|5636|5636|0
1647439910000|2022-03-16 14:11:50|5637.78|5637.78|5639.56|5639.56|5639.56|5639.56|5636|5636|0
1647439920000|2022-03-16 14:12:00|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1647439940000|2022-03-16 14:12:20|5636|5636|5636|5636|5636|5636|5636|5636|0
1647439970000|2022-03-16 14:12:50|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|0
1647439990000|2022-03-16 14:13:10|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1647440000000|2022-03-16 14:13:20|5635.68|5635.68|5639.88|5639.88|5639.88|5639.88|5635.68|5635.68|0
1647440010000|2022-03-16 14:13:30|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|0
1647440050000|2022-03-16 14:14:10|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|0
1647440060000|2022-03-16 14:14:20|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|0
1647440080000|2022-03-16 14:14:40|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|0
1647440090000|2022-03-16 14:14:50|5645.22|5645.22|5643.44|5643.44|5645.22|5645.22|5641.66|5641.66|0
1647440120000|2022-03-16 14:15:20|5643.76|5643.76|5647.97|5647.97|5647.97|5647.97|5643.76|5643.76|0
1647440160000|2022-03-16 14:16:00|5651.53|5651.53|5649.75|5649.75|5651.53|5651.53|5649.75|5649.75|0
1647440190000|2022-03-16 14:16:30|5653.31|5653.31|5655.08|5655.08|5655.08|5655.08|5653.31|5653.31|0
1647440210000|2022-03-16 14:16:50|5655.41|5655.41|5655.73|5655.73|5655.73|5655.73|5655.41|5655.41|0
1647440220000|2022-03-16 14:17:00|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|0
1647440230000|2022-03-16 14:17:10|5657.03|5657.03|5658.8|5658.8|5658.8|5658.8|5657.03|5657.03|0
1647440240000|2022-03-16 14:17:20|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|0
1647440250000|2022-03-16 14:17:30|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|0
1647440280000|2022-03-16 14:18:00|5664.79|5664.79|5665.11|5665.11|5665.44|5665.44|5664.79|5664.79|0
1647440300000|2022-03-16 14:18:20|5666.89|5666.89|5668.67|5668.67|5668.67|5668.67|5666.89|5666.89|0
1647440310000|2022-03-16 14:18:30|5670.45|5670.45|5667.37|5667.37|5670.45|5670.45|5667.37|5667.37|0
1647440330000|2022-03-16 14:18:50|5667.7|5667.7|5667.7|5667.7|5667.7|5667.7|5667.7|5667.7|0
1647440340000|2022-03-16 14:19:00|5673.03|5673.03|5663.82|5663.82|5673.03|5673.03|5663.82|5663.82|0
1647440350000|2022-03-16 14:19:10|5662.04|5662.04|5656.86|5656.86|5663.82|5663.82|5656.86|5656.86|0
1647440360000|2022-03-16 14:19:20|5656.54|5656.54|5657.19|5657.19|5657.19|5657.19|5652.98|5652.98|0
1647440370000|2022-03-16 14:19:30|5657.51|5657.51|5663.49|5663.49|5663.49|5663.49|5657.51|5657.51|0
1647440390000|2022-03-16 14:19:50|5661.71|5661.71|5659.94|5659.94|5661.71|5661.71|5659.94|5659.94|0
1647440410000|2022-03-16 14:20:10|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|0
1647440430000|2022-03-16 14:20:30|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|0
1647440450000|2022-03-16 14:20:50|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|5661.71|0
1647440470000|2022-03-16 14:21:10|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|0
1647440510000|2022-03-16 14:21:50|5663.49|5663.49|5662.2|5662.2|5663.98|5663.98|5662.2|5662.2|0
1647440530000|2022-03-16 14:22:10|5662.85|5662.85|5663.17|5663.17|5663.17|5663.17|5662.85|5662.85|0
1647440550000|2022-03-16 14:22:30|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|0
1647440560000|2022-03-16 14:22:40|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|0
1647440580000|2022-03-16 14:23:00|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|0
1647440590000|2022-03-16 14:23:10|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|0
1647440620000|2022-03-16 14:23:40|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|0
1647440650000|2022-03-16 14:24:10|5659.61|5659.61|5661.39|5661.39|5661.39|5661.39|5659.61|5659.61|0
1647440710000|2022-03-16 14:25:10|5663.17|5663.17|5663.17|5663.17|5663.17|5663.17|5663.17|5663.17|0
1647440720000|2022-03-16 14:25:20|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|5661.39|0
1647440730000|2022-03-16 14:25:30|5660.74|5660.74|5658.97|5658.97|5660.74|5660.74|5658.97|5658.97|0
1647440750000|2022-03-16 14:25:50|5658.32|5658.32|5656.54|5656.54|5658.32|5658.32|5656.54|5656.54|0
1647440760000|2022-03-16 14:26:00|5658.32|5658.32|5658.32|5658.32|5658.32|5658.32|5658.32|5658.32|0
1647440770000|2022-03-16 14:26:10|5660.1|5660.1|5661.88|5661.88|5661.88|5661.88|5660.1|5660.1|0
1647440780000|2022-03-16 14:26:20|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|0
1647440790000|2022-03-16 14:26:30|5664.3|5664.3|5666.08|5666.08|5666.08|5666.08|5664.3|5664.3|0
1647440830000|2022-03-16 14:27:10|5664.3|5664.3|5664.3|5664.3|5664.3|5664.3|5664.3|5664.3|0
1647440890000|2022-03-16 14:28:10|5662.52|5662.52|5658.97|5658.97|5662.52|5662.52|5658.97|5658.97|0
1647440900000|2022-03-16 14:28:20|5659.61|5659.61|5657.83|5657.83|5659.61|5659.61|5657.83|5657.83|0
1647440910000|2022-03-16 14:28:30|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|5659.61|0
1647440920000|2022-03-16 14:28:40|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|5657.83|0
1647440940000|2022-03-16 14:29:00|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|0
1647440950000|2022-03-16 14:29:10|5657.03|5657.03|5660.58|5660.58|5660.58|5660.58|5657.03|5657.03|0
1647440960000|2022-03-16 14:29:20|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|5658.8|0
1647440970000|2022-03-16 14:29:30|5662.36|5662.36|5662.36|5662.36|5662.36|5662.36|5662.36|5662.36|0
1647440980000|2022-03-16 14:29:40|5660.42|5660.42|5660.1|5660.1|5660.42|5660.42|5660.1|5660.1|0
1647441000000|2022-03-16 14:30:00|5660.42|5660.42|5659.77|5659.77|5660.42|5660.42|5659.77|5659.77|0
1647441010000|2022-03-16 14:30:10|5656.22|5656.22|5656.22|5656.22|5656.22|5656.22|5656.22|5656.22|0
1647441050000|2022-03-16 14:30:50|5656.86|5656.86|5656.86|5656.86|5656.86|5656.86|5656.86|5656.86|0
1647441060000|2022-03-16 14:31:00|5658.64|5658.64|5658.64|5658.64|5658.64|5658.64|5658.64|5658.64|0
1647441070000|2022-03-16 14:31:10|5658.97|5658.97|5660.74|5660.74|5660.74|5660.74|5658.97|5658.97|0
1647441090000|2022-03-16 14:31:30|5662.52|5662.52|5660.74|5660.74|5662.52|5662.52|5660.74|5660.74|0
1647441100000|2022-03-16 14:31:40|5662.52|5662.52|5664.3|5664.3|5664.3|5664.3|5662.52|5662.52|0
1647441110000|2022-03-16 14:31:50|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|5662.52|0
1647441190000|2022-03-16 14:33:10|5666.08|5666.08|5667.86|5667.86|5667.86|5667.86|5666.08|5666.08|0
1647441210000|2022-03-16 14:33:30|5666.08|5666.08|5667.86|5667.86|5667.86|5667.86|5666.08|5666.08|0
1647441220000|2022-03-16 14:33:40|5669.64|5669.64|5669.64|5669.64|5669.64|5669.64|5669.64|5669.64|0
1647441230000|2022-03-16 14:33:50|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|0
1647441240000|2022-03-16 14:34:00|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|0
1647441250000|2022-03-16 14:34:10|5667.21|5667.21|5667.21|5667.21|5667.21|5667.21|5667.21|5667.21|0
1647441260000|2022-03-16 14:34:20|5667.54|5667.54|5665.76|5665.76|5667.54|5667.54|5665.76|5665.76|0
1647441270000|2022-03-16 14:34:30|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|0
1647441280000|2022-03-16 14:34:40|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|0
1647441300000|2022-03-16 14:35:00|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|0
1647441320000|2022-03-16 14:35:20|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|0
1647441330000|2022-03-16 14:35:30|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|0
1647441340000|2022-03-16 14:35:40|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|0
1647441360000|2022-03-16 14:36:00|5672.39|5672.39|5673.36|5673.36|5673.36|5673.36|5672.39|5672.39|0
1647441390000|2022-03-16 14:36:30|5673.03|5673.03|5673.68|5673.68|5673.68|5673.68|5673.03|5673.03|0
1647441460000|2022-03-16 14:37:40|5675.46|5675.46|5675.46|5675.46|5677.24|5677.24|5675.46|5675.46|0
1647441470000|2022-03-16 14:37:50|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647441480000|2022-03-16 14:38:00|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|0
1647441500000|2022-03-16 14:38:20|5672.55|5672.55|5670.45|5670.45|5672.55|5672.55|5670.45|5670.45|0
1647441510000|2022-03-16 14:38:30|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|0
1647441540000|2022-03-16 14:39:00|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647441560000|2022-03-16 14:39:20|5676.43|5676.43|5680.64|5680.64|5680.64|5680.64|5676.43|5676.43|0
1647441570000|2022-03-16 14:39:30|5681.61|5681.61|5680.48|5680.48|5682.26|5682.26|5680.48|5680.48|0
1647441580000|2022-03-16 14:39:40|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|5682.26|0
1647441610000|2022-03-16 14:40:10|5681.28|5681.28|5683.06|5683.06|5683.06|5683.06|5681.28|5681.28|0
1647441630000|2022-03-16 14:40:30|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|0
1647441640000|2022-03-16 14:40:40|5680.31|5680.31|5677.89|5677.89|5680.31|5680.31|5677.89|5677.89|0
1647441650000|2022-03-16 14:40:50|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647441660000|2022-03-16 14:41:00|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1647441670000|2022-03-16 14:41:10|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1647441690000|2022-03-16 14:41:30|5668.99|5668.99|5664.95|5664.95|5668.99|5668.99|5664.95|5664.95|0
1647441710000|2022-03-16 14:41:50|5666.73|5666.73|5666.73|5666.73|5670.28|5670.28|5666.73|5666.73|0
1647441720000|2022-03-16 14:42:00|5664.95|5664.95|5668.51|5668.51|5668.51|5668.51|5664.95|5664.95|0
1647441730000|2022-03-16 14:42:10|5664.95|5664.95|5666.73|5666.73|5666.73|5666.73|5664.95|5664.95|0
1647441740000|2022-03-16 14:42:20|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|5664.95|0
1647441770000|2022-03-16 14:42:50|5663.17|5663.17|5661.39|5661.39|5663.17|5663.17|5661.39|5661.39|0
1647441780000|2022-03-16 14:43:00|5660.1|5660.1|5658.32|5658.32|5660.1|5660.1|5656.54|5656.54|0
1647441790000|2022-03-16 14:43:10|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|5654.76|0
1647441800000|2022-03-16 14:43:20|5652.98|5652.98|5648.94|5648.94|5654.76|5654.76|5647.16|5647.16|0
1647441810000|2022-03-16 14:43:30|5650.72|5650.72|5648.61|5648.61|5650.72|5650.72|5648.61|5648.61|0
1647441830000|2022-03-16 14:43:50|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|5646.83|0
1647441840000|2022-03-16 14:44:00|5648.61|5648.61|5650.39|5650.39|5650.39|5650.39|5648.61|5648.61|0
1647441850000|2022-03-16 14:44:10|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|0
1647441870000|2022-03-16 14:44:30|5653.95|5653.95|5652.17|5652.17|5653.95|5653.95|5652.17|5652.17|0
1647441880000|2022-03-16 14:44:40|5653.95|5653.95|5652.17|5652.17|5653.95|5653.95|5652.17|5652.17|0
1647441890000|2022-03-16 14:44:50|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|0
1647441900000|2022-03-16 14:45:00|5653.95|5653.95|5652.17|5652.17|5653.95|5653.95|5652.17|5652.17|0
1647441910000|2022-03-16 14:45:10|5653.95|5653.95|5652.17|5652.17|5653.95|5653.95|5652.17|5652.17|0
1647441920000|2022-03-16 14:45:20|5653.14|5653.14|5652.49|5652.49|5653.14|5653.14|5652.49|5652.49|0
1647441940000|2022-03-16 14:45:40|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1647441960000|2022-03-16 14:46:00|5649.42|5649.42|5651.52|5651.52|5651.52|5651.52|5649.1|5649.1|0
1647441970000|2022-03-16 14:46:10|5649.74|5649.74|5648.45|5648.45|5649.74|5649.74|5648.45|5648.45|0
1647442000000|2022-03-16 14:46:40|5650.23|5650.23|5653.14|5653.14|5653.14|5653.14|5650.23|5650.23|0
1647442010000|2022-03-16 14:46:50|5651.36|5651.36|5651.36|5651.36|5651.36|5651.36|5651.36|5651.36|0
1647442030000|2022-03-16 14:47:10|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|0
1647442040000|2022-03-16 14:47:20|5651.36|5651.36|5651.36|5651.36|5651.36|5651.36|5649.58|5649.58|0
1647442060000|2022-03-16 14:47:40|5647.81|5647.81|5644.89|5644.89|5647.81|5647.81|5644.89|5644.89|0
1647442070000|2022-03-16 14:47:50|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|0
1647442110000|2022-03-16 14:48:30|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|0
1647442130000|2022-03-16 14:48:50|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|0
1647442140000|2022-03-16 14:49:00|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|0
1647442160000|2022-03-16 14:49:20|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|5648.45|0
1647442170000|2022-03-16 14:49:30|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|5646.67|0
1647442210000|2022-03-16 14:50:10|5650.23|5650.23|5653.79|5653.79|5653.79|5653.79|5650.23|5650.23|0
1647442220000|2022-03-16 14:50:20|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|5655.56|0
1647442230000|2022-03-16 14:50:30|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|0
1647442270000|2022-03-16 14:51:10|5652.01|5652.01|5652.33|5652.33|5652.33|5652.33|5652.01|5652.01|0
1647442320000|2022-03-16 14:52:00|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|5654.11|0
1647442340000|2022-03-16 14:52:20|5652.33|5652.33|5650.55|5650.55|5652.33|5652.33|5650.55|5650.55|0
1647442350000|2022-03-16 14:52:30|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|5649.58|0
1647442380000|2022-03-16 14:53:00|5648.93|5648.93|5648.93|5648.93|5648.93|5648.93|5648.93|5648.93|0
1647442390000|2022-03-16 14:53:10|5652.49|5652.49|5654.27|5654.27|5654.27|5654.27|5652.49|5652.49|0
1647442420000|2022-03-16 14:53:40|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|5652.49|0
1647442450000|2022-03-16 14:54:10|5654.27|5654.27|5654.27|5654.27|5654.27|5654.27|5654.27|5654.27|0
1647442460000|2022-03-16 14:54:20|5656.05|5656.05|5657.83|5657.83|5658.15|5658.15|5656.05|5656.05|0
1647442500000|2022-03-16 14:55:00|5658.47|5658.47|5660.25|5660.25|5662.03|5662.03|5658.47|5658.47|0
1647442510000|2022-03-16 14:55:10|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|0
1647442520000|2022-03-16 14:55:20|5658.47|5658.47|5658.47|5658.47|5658.47|5658.47|5658.47|5658.47|0
1647442560000|2022-03-16 14:56:00|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|0
1647442590000|2022-03-16 14:56:30|5662.03|5662.03|5662.68|5662.68|5662.68|5662.68|5662.03|5662.03|0
1647442610000|2022-03-16 14:56:50|5660.9|5660.9|5657.34|5657.34|5660.9|5660.9|5657.34|5657.34|0
1647442620000|2022-03-16 14:57:00|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|0
1647442640000|2022-03-16 14:57:20|5660.9|5660.9|5662.68|5662.68|5662.68|5662.68|5660.9|5660.9|0
1647442680000|2022-03-16 14:58:00|5666.24|5666.24|5668.02|5668.02|5668.02|5668.02|5666.24|5666.24|0
1647442690000|2022-03-16 14:58:10|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|0
1647442700000|2022-03-16 14:58:20|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|5670.44|0
1647442720000|2022-03-16 14:58:40|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|5668.66|0
1647442740000|2022-03-16 14:59:00|5666.88|5666.88|5667.21|5667.21|5667.21|5667.21|5666.56|5666.56|0
1647442750000|2022-03-16 14:59:10|5668.99|5668.99|5669.63|5669.63|5671.41|5671.41|5668.99|5668.99|0
1647442760000|2022-03-16 14:59:20|5671.41|5671.41|5670.61|5670.61|5674.16|5674.16|5670.61|5670.61|0
1647442770000|2022-03-16 14:59:30|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|5669.31|0
1647442780000|2022-03-16 14:59:40|5667.53|5667.53|5667.53|5667.53|5667.53|5667.53|5667.53|5667.53|0
1647442800000|2022-03-16 15:00:00|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|0
1647442810000|2022-03-16 15:00:10|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|0
1647442830000|2022-03-16 15:00:30|5669.63|5669.63|5669.96|5669.96|5669.96|5669.96|5669.63|5669.63|0
1647442840000|2022-03-16 15:00:40|5671.74|5671.74|5673.52|5673.52|5673.52|5673.52|5671.74|5671.74|0
1647442850000|2022-03-16 15:00:50|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|0
1647442870000|2022-03-16 15:01:10|5673.52|5673.52|5671.74|5671.74|5673.52|5673.52|5671.74|5671.74|0
1647442880000|2022-03-16 15:01:20|5669.96|5669.96|5669.96|5669.96|5669.96|5669.96|5668.18|5668.18|0
1647442890000|2022-03-16 15:01:30|5671.74|5671.74|5677.07|5677.07|5677.07|5677.07|5671.74|5671.74|0
1647442900000|2022-03-16 15:01:40|5673.52|5673.52|5666.08|5666.08|5673.52|5673.52|5666.08|5666.08|0
1647442910000|2022-03-16 15:01:50|5667.86|5667.86|5667.86|5667.86|5667.86|5667.86|5666.08|5666.08|0
1647442920000|2022-03-16 15:02:00|5668.83|5668.83|5667.37|5667.37|5669.15|5669.15|5667.37|5667.37|0
1647442930000|2022-03-16 15:02:10|5670.93|5670.93|5669.47|5669.47|5674.81|5674.81|5669.47|5669.47|0
1647442960000|2022-03-16 15:02:40|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|0
1647442970000|2022-03-16 15:02:50|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|5674.81|0
1647442990000|2022-03-16 15:03:10|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|0
1647443000000|2022-03-16 15:03:20|5676.59|5676.59|5677.24|5677.24|5677.24|5677.24|5676.59|5676.59|0
1647443010000|2022-03-16 15:03:30|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|0
1647443020000|2022-03-16 15:03:40|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1647443040000|2022-03-16 15:04:00|5678.21|5678.21|5675.46|5675.46|5678.21|5678.21|5675.46|5675.46|0
1647443070000|2022-03-16 15:04:30|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|0
1647443080000|2022-03-16 15:04:40|5681.44|5681.44|5681.44|5681.44|5683.22|5683.22|5681.44|5681.44|0
1647443110000|2022-03-16 15:05:10|5679.66|5679.66|5679.66|5679.66|5679.66|5679.66|5679.66|5679.66|0
1647443130000|2022-03-16 15:05:30|5677.88|5677.88|5677.56|5677.56|5677.88|5677.88|5677.56|5677.56|0
1647443140000|2022-03-16 15:05:40|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|0
1647443200000|2022-03-16 15:06:40|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5675.78|5675.78|0
1647443220000|2022-03-16 15:07:00|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|0
1647443240000|2022-03-16 15:07:20|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|0
1647443250000|2022-03-16 15:07:30|5679.83|5679.83|5678.05|5678.05|5679.83|5679.83|5678.05|5678.05|0
1647443280000|2022-03-16 15:08:00|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|0
1647443300000|2022-03-16 15:08:20|5678.05|5678.05|5679.83|5679.83|5679.83|5679.83|5678.05|5678.05|0
1647443310000|2022-03-16 15:08:30|5678.85|5678.85|5676.75|5676.75|5678.85|5678.85|5676.75|5676.75|0
1647443320000|2022-03-16 15:08:40|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|0
1647443330000|2022-03-16 15:08:50|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|0
1647443370000|2022-03-16 15:09:30|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|0
1647443380000|2022-03-16 15:09:40|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|0
1647443400000|2022-03-16 15:10:00|5678.21|5678.21|5678.85|5678.85|5678.85|5678.85|5678.21|5678.21|0
1647443460000|2022-03-16 15:11:00|5680.63|5680.63|5682.41|5682.41|5682.41|5682.41|5680.63|5680.63|0
1647443490000|2022-03-16 15:11:30|5680.63|5680.63|5680.63|5680.63|5680.63|5680.63|5680.63|5680.63|0
1647443530000|2022-03-16 15:12:10|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|0
1647443560000|2022-03-16 15:12:40|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|0
1647443580000|2022-03-16 15:13:00|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|0
1647443630000|2022-03-16 15:13:50|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|0
1647443690000|2022-03-16 15:14:50|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|0
1647443730000|2022-03-16 15:15:30|5685.97|5685.97|5689.04|5689.04|5689.04|5689.04|5684.19|5684.19|0
1647443740000|2022-03-16 15:15:40|5685.49|5685.49|5685.49|5685.49|5685.49|5685.49|5685.49|5685.49|0
1647443760000|2022-03-16 15:16:00|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|0
1647443820000|2022-03-16 15:17:00|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|0
1647443840000|2022-03-16 15:17:20|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|0
1647443860000|2022-03-16 15:17:40|5687.1|5687.1|5691.31|5691.31|5691.31|5691.31|5687.1|5687.1|0
1647443870000|2022-03-16 15:17:50|5690.66|5690.66|5692.76|5692.76|5692.76|5692.76|5690.66|5690.66|0
1647443910000|2022-03-16 15:18:30|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|0
1647443930000|2022-03-16 15:18:50|5692.76|5692.76|5687.91|5687.91|5692.76|5692.76|5687.91|5687.91|0
1647443940000|2022-03-16 15:19:00|5686.13|5686.13|5683.38|5683.38|5686.13|5686.13|5683.38|5683.38|0
1647443950000|2022-03-16 15:19:10|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|0
1647443960000|2022-03-16 15:19:20|5685.81|5685.81|5685.81|5685.81|5685.81|5685.81|5685.81|5685.81|0
1647443980000|2022-03-16 15:19:40|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|5684.03|0
1647443990000|2022-03-16 15:19:50|5687.59|5687.59|5689.37|5689.37|5689.37|5689.37|5687.59|5687.59|0
1647444000000|2022-03-16 15:20:00|5690.01|5690.01|5690.99|5690.99|5690.99|5690.99|5690.01|5690.01|0
1647444010000|2022-03-16 15:20:10|5692.76|5692.76|5696.32|5696.32|5696.32|5696.32|5692.76|5692.76|0
1647444070000|2022-03-16 15:21:10|5692.76|5692.76|5690.99|5690.99|5692.76|5692.76|5689.21|5689.21|0
1647444120000|2022-03-16 15:22:00|5694.54|5694.54|5692.76|5692.76|5694.54|5694.54|5692.76|5692.76|0
1647444140000|2022-03-16 15:22:20|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1647444220000|2022-03-16 15:23:40|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|0
1647444230000|2022-03-16 15:23:50|5696.32|5696.32|5698.1|5698.1|5698.1|5698.1|5696.32|5696.32|0
1647444260000|2022-03-16 15:24:20|5697.13|5697.13|5696.16|5696.16|5697.13|5697.13|5696.16|5696.16|0
1647444290000|2022-03-16 15:24:50|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|0
1647444310000|2022-03-16 15:25:10|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1647444320000|2022-03-16 15:25:20|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|0
1647444330000|2022-03-16 15:25:30|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1647444370000|2022-03-16 15:26:10|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|5700.04|0
1647444420000|2022-03-16 15:27:00|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1647444470000|2022-03-16 15:27:50|5700.04|5700.04|5698.26|5698.26|5700.04|5700.04|5698.26|5698.26|0
1647444490000|2022-03-16 15:28:10|5696.48|5696.48|5694.7|5694.7|5696.48|5696.48|5694.7|5694.7|0
1647444500000|2022-03-16 15:28:20|5691.15|5691.15|5692.92|5692.92|5692.92|5692.92|5691.15|5691.15|0
1647444510000|2022-03-16 15:28:30|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1647444520000|2022-03-16 15:28:40|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|5695.83|0
1647444540000|2022-03-16 15:29:00|5697.61|5697.61|5698.58|5698.58|5698.58|5698.58|5697.61|5697.61|0
1647444550000|2022-03-16 15:29:10|5697.94|5697.94|5694.38|5694.38|5697.94|5697.94|5692.6|5692.6|0
1647444570000|2022-03-16 15:29:30|5690.82|5690.82|5690.82|5690.82|5690.82|5690.82|5689.04|5689.04|0
1647444590000|2022-03-16 15:29:50|5692.6|5692.6|5692.6|5692.6|5692.6|5692.6|5692.6|5692.6|0
1647444600000|2022-03-16 15:30:00|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|0
1647444660000|2022-03-16 15:31:00|5697.94|5697.94|5692.6|5692.6|5697.94|5697.94|5692.6|5692.6|0
1647444670000|2022-03-16 15:31:10|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|5694.38|0
1647444700000|2022-03-16 15:31:40|5690.82|5690.82|5689.04|5689.04|5690.82|5690.82|5689.04|5689.04|0
1647444730000|2022-03-16 15:32:10|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|5687.26|0
1647444790000|2022-03-16 15:33:10|5687.59|5687.59|5689.37|5689.37|5689.37|5689.37|5687.59|5687.59|0
1647444800000|2022-03-16 15:33:20|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|0
1647444840000|2022-03-16 15:34:00|5687.91|5687.91|5686.13|5686.13|5687.91|5687.91|5686.13|5686.13|0
1647444860000|2022-03-16 15:34:20|5687.91|5687.91|5687.91|5687.91|5689.69|5689.69|5687.91|5687.91|0
1647444890000|2022-03-16 15:34:50|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|0
1647444900000|2022-03-16 15:35:00|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|0
1647444960000|2022-03-16 15:36:00|5687.59|5687.59|5683.71|5683.71|5687.59|5687.59|5683.71|5683.71|0
1647444970000|2022-03-16 15:36:10|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|0
1647444980000|2022-03-16 15:36:20|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|5683.71|0
1647444990000|2022-03-16 15:36:30|5683.38|5683.38|5686.13|5686.13|5686.13|5686.13|5683.38|5683.38|0
1647445010000|2022-03-16 15:36:50|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|0
1647445040000|2022-03-16 15:37:20|5684.68|5684.68|5684.68|5684.68|5684.68|5684.68|5684.68|5684.68|0
1647445050000|2022-03-16 15:37:30|5683.38|5683.38|5679.83|5679.83|5683.38|5683.38|5679.83|5679.83|0
1647445070000|2022-03-16 15:37:50|5681.6|5681.6|5679.18|5679.18|5681.6|5681.6|5678.85|5678.85|0
1647445080000|2022-03-16 15:38:00|5675.62|5675.62|5675.46|5675.46|5677.4|5677.4|5675.46|5675.46|0
1647445110000|2022-03-16 15:38:30|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|0
1647445120000|2022-03-16 15:38:40|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|0
1647445130000|2022-03-16 15:38:50|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|5672.22|0
1647445140000|2022-03-16 15:39:00|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647445190000|2022-03-16 15:39:50|5677.56|5677.56|5675.46|5675.46|5677.56|5677.56|5675.46|5675.46|0
1647445230000|2022-03-16 15:40:30|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|0
1647445240000|2022-03-16 15:40:40|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|5671.9|0
1647445250000|2022-03-16 15:40:50|5671.25|5671.25|5667.7|5667.7|5671.25|5671.25|5667.7|5667.7|0
1647445280000|2022-03-16 15:41:20|5671.25|5671.25|5669.47|5669.47|5671.25|5671.25|5669.47|5669.47|0
1647445300000|2022-03-16 15:41:40|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|5673.03|0
1647445310000|2022-03-16 15:41:50|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|5671.25|0
1647445340000|2022-03-16 15:42:20|5673.03|5673.03|5674.33|5674.33|5674.33|5674.33|5673.03|5673.03|0
1647445350000|2022-03-16 15:42:30|5676.11|5676.11|5676.11|5676.11|5677.88|5677.88|5676.11|5676.11|0
1647445390000|2022-03-16 15:43:10|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|0
1647445400000|2022-03-16 15:43:20|5679.99|5679.99|5680.31|5680.31|5680.31|5680.31|5679.99|5679.99|0
1647445420000|2022-03-16 15:43:40|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|0
1647445440000|2022-03-16 15:44:00|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|0
1647445470000|2022-03-16 15:44:30|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|5678.53|0
1647445540000|2022-03-16 15:45:40|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|0
1647445570000|2022-03-16 15:46:10|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|5682.09|0
1647445680000|2022-03-16 15:48:00|5681.76|5681.76|5681.12|5681.12|5681.76|5681.76|5681.12|5681.12|0
1647445720000|2022-03-16 15:48:40|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|0
1647445800000|2022-03-16 15:50:00|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|0
1647445810000|2022-03-16 15:50:10|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|0
1647445860000|2022-03-16 15:51:00|5679.02|5679.02|5680.79|5680.79|5680.79|5680.79|5679.02|5679.02|0
1647445870000|2022-03-16 15:51:10|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|0
1647445900000|2022-03-16 15:51:40|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|0
1647445920000|2022-03-16 15:52:00|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|5686.13|0
1647445930000|2022-03-16 15:52:10|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|0
1647446000000|2022-03-16 15:53:20|5680.79|5680.79|5682.57|5682.57|5682.57|5682.57|5680.79|5680.79|0
1647446050000|2022-03-16 15:54:10|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|0
1647446060000|2022-03-16 15:54:20|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|5685.32|0
1647446090000|2022-03-16 15:54:50|5684.67|5684.67|5682.9|5682.9|5684.67|5684.67|5682.9|5682.9|0
1647446110000|2022-03-16 15:55:10|5681.12|5681.12|5681.12|5681.12|5681.12|5681.12|5681.12|5681.12|0
1647446180000|2022-03-16 15:56:20|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|5679.34|0
1647446220000|2022-03-16 15:57:00|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|0
1647446230000|2022-03-16 15:57:10|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647446300000|2022-03-16 15:58:20|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647446320000|2022-03-16 15:58:40|5677.88|5677.88|5679.99|5679.99|5679.99|5679.99|5677.88|5677.88|0
1647446340000|2022-03-16 15:59:00|5678.21|5678.21|5676.43|5676.43|5678.21|5678.21|5676.43|5676.43|0
1647446350000|2022-03-16 15:59:10|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647446360000|2022-03-16 15:59:20|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647446380000|2022-03-16 15:59:40|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|0
1647446440000|2022-03-16 16:00:40|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|5673.68|0
1647446490000|2022-03-16 16:01:30|5674|5674|5674|5674|5674|5674|5674|5674|0
1647446510000|2022-03-16 16:01:50|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647446530000|2022-03-16 16:02:10|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647446560000|2022-03-16 16:02:40|5677.88|5677.88|5677.88|5677.88|5679.66|5679.66|5677.88|5677.88|0
1647446650000|2022-03-16 16:04:10|5676.11|5676.11|5674.33|5674.33|5676.11|5676.11|5674.33|5674.33|0
1647446660000|2022-03-16 16:04:20|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5674.33|5674.33|0
1647446670000|2022-03-16 16:04:30|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|0
1647446690000|2022-03-16 16:04:50|5674|5674|5674|5674|5674|5674|5674|5674|0
1647446730000|2022-03-16 16:05:30|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|5675.78|0
1647446800000|2022-03-16 16:06:40|5676.43|5676.43|5677.4|5677.4|5677.4|5677.4|5676.43|5676.43|0
1647446810000|2022-03-16 16:06:50|5675.62|5675.62|5675.94|5675.94|5675.94|5675.94|5675.62|5675.62|0
1647446820000|2022-03-16 16:07:00|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|0
1647446840000|2022-03-16 16:07:20|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|0
1647446870000|2022-03-16 16:07:50|5676.27|5676.27|5676.27|5676.27|5676.27|5676.27|5672.71|5672.71|0
1647446910000|2022-03-16 16:08:30|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|0
1647446970000|2022-03-16 16:09:30|5678.53|5678.53|5677.89|5677.89|5678.53|5678.53|5677.89|5677.89|0
1647446980000|2022-03-16 16:09:40|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647447010000|2022-03-16 16:10:10|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|0
1647447030000|2022-03-16 16:10:30|5676.11|5676.11|5674.33|5674.33|5676.11|5676.11|5674.33|5674.33|0
1647447040000|2022-03-16 16:10:40|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1647447050000|2022-03-16 16:10:50|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|0
1647447060000|2022-03-16 16:11:00|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|0
1647447070000|2022-03-16 16:11:10|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1647447080000|2022-03-16 16:11:20|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|5674.33|0
1647447170000|2022-03-16 16:12:50|5672.55|5672.55|5668.99|5668.99|5672.55|5672.55|5668.99|5668.99|0
1647447180000|2022-03-16 16:13:00|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1647447250000|2022-03-16 16:14:10|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|0
1647447290000|2022-03-16 16:14:50|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|0
1647447300000|2022-03-16 16:15:00|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|0
1647447340000|2022-03-16 16:15:40|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|0
1647447360000|2022-03-16 16:16:00|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|0
1647447380000|2022-03-16 16:16:20|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|0
1647447410000|2022-03-16 16:16:50|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|0
1647447430000|2022-03-16 16:17:10|5672.87|5672.87|5671.1|5671.1|5672.87|5672.87|5671.1|5671.1|0
1647447460000|2022-03-16 16:17:40|5672.87|5672.87|5676.76|5676.76|5676.76|5676.76|5672.87|5672.87|0
1647447470000|2022-03-16 16:17:50|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|5677.08|0
1647447480000|2022-03-16 16:18:00|5675.3|5675.3|5673.52|5673.52|5675.3|5675.3|5673.52|5673.52|0
1647447490000|2022-03-16 16:18:10|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|5671.74|0
1647447500000|2022-03-16 16:18:20|5675.3|5675.3|5673.52|5673.52|5675.3|5675.3|5673.52|5673.52|0
1647447540000|2022-03-16 16:19:00|5675.3|5675.3|5677.08|5677.08|5677.08|5677.08|5675.3|5675.3|0
1647447550000|2022-03-16 16:19:10|5675.3|5675.3|5675.62|5675.62|5675.62|5675.62|5675.3|5675.3|0
1647447560000|2022-03-16 16:19:20|5676.92|5676.92|5677.24|5677.24|5677.24|5677.24|5676.92|5676.92|0
1647447570000|2022-03-16 16:19:30|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|0
1647447580000|2022-03-16 16:19:40|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647447600000|2022-03-16 16:20:00|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|0
1647447610000|2022-03-16 16:20:10|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1647447640000|2022-03-16 16:20:40|5677.89|5677.89|5677.57|5677.57|5677.89|5677.89|5677.24|5677.24|0
1647447660000|2022-03-16 16:21:00|5678.21|5678.21|5682.1|5682.1|5682.1|5682.1|5678.21|5678.21|0
1647447680000|2022-03-16 16:21:20|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|5682.42|0
1647447690000|2022-03-16 16:21:30|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|5678.86|0
1647447720000|2022-03-16 16:22:00|5679.51|5679.51|5680.16|5680.16|5680.16|5680.16|5679.51|5679.51|0
1647447740000|2022-03-16 16:22:20|5680.48|5680.48|5679.67|5679.67|5680.48|5680.48|5678.7|5678.7|0
1647447750000|2022-03-16 16:22:30|5678.7|5678.7|5678.7|5678.7|5678.7|5678.7|5678.7|5678.7|0
1647447760000|2022-03-16 16:22:40|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|0
1647447770000|2022-03-16 16:22:50|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|0
1647447780000|2022-03-16 16:23:00|5680.8|5680.8|5679.51|5679.51|5680.8|5680.8|5679.51|5679.51|0
1647447790000|2022-03-16 16:23:10|5681.29|5681.29|5679.51|5679.51|5681.29|5681.29|5679.51|5679.51|0
1647447800000|2022-03-16 16:23:20|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|0
1647447810000|2022-03-16 16:23:30|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|5678.05|0
1647447850000|2022-03-16 16:24:10|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|0
1647447860000|2022-03-16 16:24:20|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|5679.35|0
1647447870000|2022-03-16 16:24:30|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|5677.73|0
1647447890000|2022-03-16 16:24:50|5677.41|5677.41|5675.63|5675.63|5677.41|5677.41|5675.63|5675.63|0
1647447930000|2022-03-16 16:25:30|5674.98|5674.98|5674.98|5674.98|5674.98|5674.98|5674.98|5674.98|0
1647447950000|2022-03-16 16:25:50|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|5676.76|0
1647447970000|2022-03-16 16:26:10|5674.98|5674.98|5673.2|5673.2|5674.98|5674.98|5673.2|5673.2|0
1647448000000|2022-03-16 16:26:40|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|0
1647448010000|2022-03-16 16:26:50|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|0
1647448030000|2022-03-16 16:27:10|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|5668.35|0
1647448050000|2022-03-16 16:27:30|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|5670.13|0
1647448060000|2022-03-16 16:27:40|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|5671.91|0
1647448070000|2022-03-16 16:27:50|5672.55|5672.55|5673.2|5673.2|5673.2|5673.2|5672.55|5672.55|0
1647448080000|2022-03-16 16:28:00|5672.88|5672.88|5672.88|5672.88|5672.88|5672.88|5672.88|5672.88|0
1647448090000|2022-03-16 16:28:10|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|5671.1|0
1647448100000|2022-03-16 16:28:20|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|5670.45|0
1647448110000|2022-03-16 16:28:30|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|0
1647448120000|2022-03-16 16:28:40|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|5672.55|0
1647448150000|2022-03-16 16:29:10|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|0
1647448160000|2022-03-16 16:29:20|5672.55|5672.55|5676.11|5676.11|5676.11|5676.11|5672.55|5672.55|0
1647448170000|2022-03-16 16:29:30|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|5675.46|0
1647448180000|2022-03-16 16:29:40|5676.76|5676.76|5677.08|5677.08|5677.08|5677.08|5676.76|5676.76|0
1647448190000|2022-03-16 16:29:50|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|0
1647504900000|2022-03-17 08:15:00|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|5725.94|0
1647504910000|2022-03-17 08:15:10|5724.32|5724.32|5718.5|5718.5|5724.32|5724.32|5718.5|5718.5|0
1647504920000|2022-03-17 08:15:20|5720.12|5720.12|5718.17|5718.17|5720.12|5720.12|5718.17|5718.17|0
1647504930000|2022-03-17 08:15:30|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|0
1647504940000|2022-03-17 08:15:40|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|0
1647504950000|2022-03-17 08:15:50|5716.4|5716.4|5710.09|5710.09|5716.4|5716.4|5710.09|5710.09|0
1647504990000|2022-03-17 08:16:30|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|5709.12|0
1647505040000|2022-03-17 08:17:20|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|5707.82|0
1647505080000|2022-03-17 08:18:00|5709.76|5709.76|5710.41|5710.41|5710.41|5710.41|5709.76|5709.76|0
1647505100000|2022-03-17 08:18:20|5706.85|5706.85|5706.85|5706.85|5706.85|5706.85|5706.85|5706.85|0
1647505150000|2022-03-17 08:19:10|5707.5|5707.5|5706.53|5706.53|5707.5|5707.5|5706.53|5706.53|0
1647505170000|2022-03-17 08:19:30|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|0
1647505200000|2022-03-17 08:20:00|5704.43|5704.43|5707.99|5707.99|5707.99|5707.99|5704.43|5704.43|0
1647505230000|2022-03-17 08:20:30|5706.21|5706.21|5705.24|5705.24|5706.21|5706.21|5705.24|5705.24|0
1647505240000|2022-03-17 08:20:40|5704.26|5704.26|5706.53|5706.53|5706.53|5706.53|5703.62|5703.62|0
1647505260000|2022-03-17 08:21:00|5703.62|5703.62|5704.26|5704.26|5704.26|5704.26|5700.54|5700.54|0
1647505270000|2022-03-17 08:21:10|5706.04|5706.04|5704.26|5704.26|5706.04|5706.04|5704.26|5704.26|0
1647505340000|2022-03-17 08:22:20|5706.04|5706.04|5704.75|5704.75|5706.04|5706.04|5704.75|5704.75|0
1647505350000|2022-03-17 08:22:30|5706.37|5706.37|5706.37|5706.37|5706.37|5706.37|5706.37|5706.37|0
1647505400000|2022-03-17 08:23:20|5704.59|5704.59|5703.62|5703.62|5704.59|5704.59|5703.62|5703.62|0
1647505420000|2022-03-17 08:23:40|5704.59|5704.59|5702.81|5702.81|5704.59|5704.59|5702.81|5702.81|0
1647505430000|2022-03-17 08:23:50|5708.15|5708.15|5709.92|5709.92|5709.92|5709.92|5708.15|5708.15|0
1647505460000|2022-03-17 08:24:20|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|0
1647505470000|2022-03-17 08:24:30|5718.5|5718.5|5719.79|5719.79|5719.79|5719.79|5718.5|5718.5|0
1647505480000|2022-03-17 08:24:40|5718.01|5718.01|5718.01|5718.01|5718.01|5718.01|5718.01|5718.01|0
1647505500000|2022-03-17 08:25:00|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|0
1647505510000|2022-03-17 08:25:10|5722.22|5722.22|5723.84|5723.84|5723.84|5723.84|5722.22|5722.22|0
1647505540000|2022-03-17 08:25:40|5720.28|5720.28|5720.28|5720.28|5720.28|5720.28|5720.28|5720.28|0
1647505570000|2022-03-17 08:26:10|5725.62|5725.62|5723.84|5723.84|5725.62|5725.62|5723.84|5723.84|0
1647505620000|2022-03-17 08:27:00|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|0
1647505730000|2022-03-17 08:28:50|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|0
1647505760000|2022-03-17 08:29:20|5721.09|5721.09|5721.09|5721.09|5721.09|5721.09|5721.09|5721.09|0
1647505820000|2022-03-17 08:30:20|5717.53|5717.53|5706.21|5706.21|5717.53|5717.53|5706.21|5706.21|0
1647505870000|2022-03-17 08:31:10|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|0
1647505880000|2022-03-17 08:31:20|5702.65|5702.65|5702.65|5702.65|5702.65|5702.65|5702.65|5702.65|0
1647505950000|2022-03-17 08:32:30|5699.1|5699.1|5702.65|5702.65|5702.65|5702.65|5699.1|5699.1|0
1647506000000|2022-03-17 08:33:20|5700.87|5700.87|5699.1|5699.1|5700.87|5700.87|5699.1|5699.1|0
1647506030000|2022-03-17 08:33:50|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|0
1647506040000|2022-03-17 08:34:00|5689.23|5689.23|5685.67|5685.67|5689.23|5689.23|5685.67|5685.67|0
1647506070000|2022-03-17 08:34:30|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1647506110000|2022-03-17 08:35:10|5680.33|5680.33|5678.55|5678.55|5680.33|5680.33|5678.55|5678.55|0
1647506120000|2022-03-17 08:35:20|5679.2|5679.2|5682.28|5682.28|5683.57|5683.57|5679.2|5679.2|0
1647506130000|2022-03-17 08:35:30|5681.63|5681.63|5680.33|5680.33|5681.63|5681.63|5680.01|5680.01|0
1647506140000|2022-03-17 08:35:40|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|0
1647506150000|2022-03-17 08:35:50|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|0
1647506160000|2022-03-17 08:36:00|5680.98|5680.98|5682.76|5682.76|5682.76|5682.76|5680.98|5680.98|0
1647506180000|2022-03-17 08:36:20|5683.41|5683.41|5685.19|5685.19|5685.19|5685.19|5683.41|5683.41|0
1647506230000|2022-03-17 08:37:10|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1647506250000|2022-03-17 08:37:30|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647506270000|2022-03-17 08:37:50|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1647506300000|2022-03-17 08:38:20|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|5678.23|0
1647506330000|2022-03-17 08:38:50|5676.45|5676.45|5677.75|5677.75|5677.75|5677.75|5676.45|5676.45|0
1647506340000|2022-03-17 08:39:00|5676.45|5676.45|5677.42|5677.42|5678.07|5678.07|5676.45|5676.45|0
1647506360000|2022-03-17 08:39:20|5677.75|5677.75|5675.48|5675.48|5677.75|5677.75|5675.48|5675.48|0
1647506370000|2022-03-17 08:39:30|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|0
1647506390000|2022-03-17 08:39:50|5672.73|5672.73|5670.95|5670.95|5672.73|5672.73|5670.95|5670.95|0
1647506400000|2022-03-17 08:40:00|5673.87|5673.87|5674.67|5674.67|5674.67|5674.67|5672.89|5672.89|0
1647506410000|2022-03-17 08:40:10|5675.97|5675.97|5675|5675|5675.97|5675.97|5674.67|5674.67|0
1647506420000|2022-03-17 08:40:20|5676.62|5676.62|5675.32|5675.32|5676.62|5676.62|5675.32|5675.32|0
1647506430000|2022-03-17 08:40:30|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|0
1647506440000|2022-03-17 08:40:40|5674.35|5674.35|5674.67|5674.67|5675|5675|5674.35|5674.35|0
1647506450000|2022-03-17 08:40:50|5675.32|5675.32|5675|5675|5675.32|5675.32|5675|5675|0
1647506560000|2022-03-17 08:42:40|5673.22|5673.22|5671.44|5671.44|5673.22|5673.22|5671.44|5671.44|0
1647506600000|2022-03-17 08:43:20|5670.14|5670.14|5668.2|5668.2|5670.14|5670.14|5668.2|5668.2|0
1647506610000|2022-03-17 08:43:30|5667.88|5667.88|5668.2|5668.2|5668.2|5668.2|5667.88|5667.88|0
1647506620000|2022-03-17 08:43:40|5668.85|5668.85|5674.35|5674.35|5674.35|5674.35|5668.85|5668.85|0
1647506630000|2022-03-17 08:43:50|5673.06|5673.06|5672.41|5672.41|5673.06|5673.06|5672.41|5672.41|0
1647506650000|2022-03-17 08:44:10|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|0
1647506660000|2022-03-17 08:44:20|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|0
1647506670000|2022-03-17 08:44:30|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|5669.18|0
1647506700000|2022-03-17 08:45:00|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|5670.96|0
1647506720000|2022-03-17 08:45:20|5672.73|5672.73|5676.29|5676.29|5676.29|5676.29|5672.73|5672.73|0
1647506760000|2022-03-17 08:46:00|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|0
1647506790000|2022-03-17 08:46:30|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1647506830000|2022-03-17 08:47:10|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647506840000|2022-03-17 08:47:20|5680.98|5680.98|5681.63|5681.63|5681.63|5681.63|5680.98|5680.98|0
1647506870000|2022-03-17 08:47:50|5678.07|5678.07|5676.29|5676.29|5678.07|5678.07|5676.29|5676.29|0
1647506880000|2022-03-17 08:48:00|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1647506910000|2022-03-17 08:48:30|5676.29|5676.29|5677.42|5677.42|5678.07|5678.07|5676.29|5676.29|0
1647507030000|2022-03-17 08:50:30|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1647507040000|2022-03-17 08:50:40|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|0
1647507100000|2022-03-17 08:51:40|5679.69|5679.69|5677.91|5677.91|5679.69|5679.69|5677.91|5677.91|0
1647507110000|2022-03-17 08:51:50|5677.26|5677.26|5679.2|5679.2|5679.2|5679.2|5677.26|5677.26|0
1647507120000|2022-03-17 08:52:00|5680.17|5680.17|5679.2|5679.2|5680.17|5680.17|5679.2|5679.2|0
1647507140000|2022-03-17 08:52:20|5677.42|5677.42|5672.09|5672.09|5677.42|5677.42|5672.09|5672.09|0
1647507300000|2022-03-17 08:55:00|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|0
1647507310000|2022-03-17 08:55:10|5675.64|5675.64|5675.64|5675.64|5675.64|5675.64|5675.64|5675.64|0
1647507330000|2022-03-17 08:55:30|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|0
1647507350000|2022-03-17 08:55:50|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1647507400000|2022-03-17 08:56:40|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|5677.42|0
1647507430000|2022-03-17 08:57:10|5678.39|5678.39|5676.78|5676.78|5678.39|5678.39|5676.78|5676.78|0
1647507560000|2022-03-17 08:59:20|5675|5675|5675|5675|5675|5675|5675|5675|0
1647507600000|2022-03-17 09:00:00|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|0
1647507630000|2022-03-17 09:00:30|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|0
1647507660000|2022-03-17 09:01:00|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|0
1647507670000|2022-03-17 09:01:10|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|0
1647507680000|2022-03-17 09:01:20|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|5673.22|0
1647507700000|2022-03-17 09:01:40|5673.54|5673.54|5674.84|5674.84|5674.84|5674.84|5673.54|5673.54|0
1647507720000|2022-03-17 09:02:00|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|0
1647507730000|2022-03-17 09:02:10|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1647507740000|2022-03-17 09:02:20|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1647507750000|2022-03-17 09:02:30|5673.87|5673.87|5674.19|5674.19|5674.19|5674.19|5673.87|5673.87|0
1647507810000|2022-03-17 09:03:30|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1647507880000|2022-03-17 09:04:40|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|0
1647507890000|2022-03-17 09:04:50|5673.22|5673.22|5674.51|5674.51|5674.51|5674.51|5672.89|5672.89|0
1647507910000|2022-03-17 09:05:10|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|0
1647507920000|2022-03-17 09:05:20|5672.41|5672.41|5672.41|5672.41|5672.41|5672.41|5672.41|5672.41|0
1647507990000|2022-03-17 09:06:30|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1647508030000|2022-03-17 09:07:10|5673.87|5673.87|5675.64|5675.64|5675.64|5675.64|5673.87|5673.87|0
1647508050000|2022-03-17 09:07:30|5679.2|5679.2|5680.66|5680.66|5680.98|5680.98|5677.42|5677.42|0
1647508060000|2022-03-17 09:07:40|5685.99|5685.99|5681.3|5681.3|5685.99|5685.99|5680.66|5680.66|0
1647508090000|2022-03-17 09:08:10|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|0
1647508130000|2022-03-17 09:08:50|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|0
1647508140000|2022-03-17 09:09:00|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1647508150000|2022-03-17 09:09:10|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|5674.19|0
1647508170000|2022-03-17 09:09:30|5675.16|5675.16|5675.48|5675.48|5675.48|5675.48|5675.16|5675.16|0
1647508200000|2022-03-17 09:10:00|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1647508250000|2022-03-17 09:10:50|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|0
1647508270000|2022-03-17 09:11:10|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|0
1647508280000|2022-03-17 09:11:20|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|0
1647508310000|2022-03-17 09:11:50|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|0
1647508320000|2022-03-17 09:12:00|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|0
1647508330000|2022-03-17 09:12:10|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|0
1647508390000|2022-03-17 09:13:10|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|0
1647508400000|2022-03-17 09:13:20|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|0
1647508440000|2022-03-17 09:14:00|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|0
1647508470000|2022-03-17 09:14:30|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|0
1647508510000|2022-03-17 09:15:10|5664.81|5664.81|5665.13|5665.13|5666.75|5666.75|5664.81|5664.81|0
1647508540000|2022-03-17 09:15:40|5663.35|5663.35|5661.57|5661.57|5663.35|5663.35|5661.57|5661.57|0
1647508610000|2022-03-17 09:16:50|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|0
1647508620000|2022-03-17 09:17:00|5663.68|5663.68|5665.46|5665.46|5665.46|5665.46|5663.68|5663.68|0
1647508630000|2022-03-17 09:17:10|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|5666.43|0
1647508740000|2022-03-17 09:19:00|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|5668.21|0
1647508800000|2022-03-17 09:20:00|5669.98|5669.98|5668.21|5668.21|5669.98|5669.98|5668.21|5668.21|0
1647508810000|2022-03-17 09:20:10|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1647508880000|2022-03-17 09:21:20|5665.3|5665.3|5666.59|5666.59|5666.59|5666.59|5665.3|5665.3|0
1647508900000|2022-03-17 09:21:40|5668.37|5668.37|5673.71|5673.71|5673.71|5673.71|5668.37|5668.37|0
1647508910000|2022-03-17 09:21:50|5671.76|5671.76|5671.44|5671.44|5671.76|5671.76|5671.44|5671.44|0
1647508940000|2022-03-17 09:22:20|5667.88|5667.88|5666.1|5666.1|5667.88|5667.88|5666.1|5666.1|0
1647508950000|2022-03-17 09:22:30|5667.07|5667.07|5667.39|5667.39|5667.39|5667.39|5667.07|5667.07|0
1647508960000|2022-03-17 09:22:40|5665.62|5665.62|5666.91|5666.91|5666.91|5666.91|5665.62|5665.62|0
1647508980000|2022-03-17 09:23:00|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1647509120000|2022-03-17 09:25:20|5668.53|5668.53|5668.53|5668.53|5668.53|5668.53|5668.53|5668.53|0
1647509140000|2022-03-17 09:25:40|5670.31|5670.31|5668.53|5668.53|5670.31|5670.31|5668.53|5668.53|0
1647509170000|2022-03-17 09:26:10|5668.21|5668.21|5666.91|5666.91|5668.21|5668.21|5666.91|5666.91|0
1647509220000|2022-03-17 09:27:00|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1647509230000|2022-03-17 09:27:10|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|0
1647509250000|2022-03-17 09:27:30|5671.44|5671.44|5669.66|5669.66|5671.44|5671.44|5669.66|5669.66|0
1647509270000|2022-03-17 09:27:50|5671.44|5671.44|5678.07|5678.07|5678.07|5678.07|5671.44|5671.44|0
1647509280000|2022-03-17 09:28:00|5676.29|5676.29|5678.07|5678.07|5678.07|5678.07|5676.29|5676.29|0
1647509310000|2022-03-17 09:28:30|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|0
1647509360000|2022-03-17 09:29:20|5677.26|5677.26|5677.59|5677.59|5677.59|5677.59|5677.26|5677.26|0
1647509430000|2022-03-17 09:30:30|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|0
1647509470000|2022-03-17 09:31:10|5678.72|5678.72|5673.38|5673.38|5678.72|5678.72|5673.38|5673.38|0
1647509530000|2022-03-17 09:32:10|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|0
1647509550000|2022-03-17 09:32:30|5673.38|5673.38|5673.38|5673.38|5673.38|5673.38|5673.38|5673.38|0
1647509630000|2022-03-17 09:33:50|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|5671.6|0
1647509640000|2022-03-17 09:34:00|5673.38|5673.38|5675.16|5675.16|5675.16|5675.16|5673.38|5673.38|0
1647509700000|2022-03-17 09:35:00|5673.38|5673.38|5669.82|5669.82|5673.38|5673.38|5669.82|5669.82|0
1647509710000|2022-03-17 09:35:10|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|0
1647509800000|2022-03-17 09:36:40|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|0
1647509830000|2022-03-17 09:37:10|5670.63|5670.63|5670.96|5670.96|5670.96|5670.96|5669.01|5669.01|0
1647509910000|2022-03-17 09:38:30|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|5672.73|0
1647509990000|2022-03-17 09:39:50|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|0
1647510050000|2022-03-17 09:40:50|5673.87|5673.87|5672.09|5672.09|5673.87|5673.87|5672.09|5672.09|0
1647510150000|2022-03-17 09:42:30|5672.73|5672.73|5673.06|5673.06|5673.06|5673.06|5672.73|5672.73|0
1647510210000|2022-03-17 09:43:30|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|0
1647510240000|2022-03-17 09:44:00|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1647510280000|2022-03-17 09:44:40|5677.1|5677.1|5678.88|5678.88|5678.88|5678.88|5677.1|5677.1|0
1647510400000|2022-03-17 09:46:40|5677.91|5677.91|5679.53|5679.53|5679.53|5679.53|5677.91|5677.91|0
1647510410000|2022-03-17 09:46:50|5679.85|5679.85|5679.53|5679.53|5680.18|5680.18|5679.21|5679.21|0
1647510440000|2022-03-17 09:47:20|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|5677.75|0
1647510450000|2022-03-17 09:47:30|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|5679.37|0
1647510460000|2022-03-17 09:47:40|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|0
1647510560000|2022-03-17 09:49:20|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1647510570000|2022-03-17 09:49:30|5676.14|5676.14|5683.25|5683.25|5683.25|5683.25|5676.14|5676.14|0
1647510580000|2022-03-17 09:49:40|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|0
1647510600000|2022-03-17 09:50:00|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|0
1647510760000|2022-03-17 09:52:40|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1647510770000|2022-03-17 09:52:50|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|0
1647510780000|2022-03-17 09:53:00|5684.06|5684.06|5687.62|5687.62|5687.62|5687.62|5684.06|5684.06|0
1647510800000|2022-03-17 09:53:20|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|0
1647510810000|2022-03-17 09:53:30|5691.17|5691.17|5691.17|5691.17|5691.17|5691.17|5691.17|5691.17|0
1647510850000|2022-03-17 09:54:10|5694.73|5694.73|5695.05|5695.05|5695.38|5695.38|5694.73|5694.73|0
1647510860000|2022-03-17 09:54:20|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|0
1647510890000|2022-03-17 09:54:50|5695.05|5695.05|5695.05|5695.05|5695.05|5695.05|5695.05|5695.05|0
1647510900000|2022-03-17 09:55:00|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|0
1647510910000|2022-03-17 09:55:10|5703.95|5703.95|5702.17|5702.17|5703.95|5703.95|5702.17|5702.17|0
1647510940000|2022-03-17 09:55:40|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|0
1647510990000|2022-03-17 09:56:30|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|0
1647511090000|2022-03-17 09:58:10|5707.5|5707.5|5707.5|5707.5|5707.5|5707.5|5707.5|5707.5|0
1647511110000|2022-03-17 09:58:30|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|5705.73|0
1647511130000|2022-03-17 09:58:50|5707.5|5707.5|5709.28|5709.28|5709.28|5709.28|5707.5|5707.5|0
1647511140000|2022-03-17 09:59:00|5712.84|5712.84|5714.62|5714.62|5714.62|5714.62|5712.84|5712.84|0
1647511160000|2022-03-17 09:59:20|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|5711.06|0
1647511200000|2022-03-17 10:00:00|5710.74|5710.74|5702.98|5702.98|5711.71|5711.71|5702.98|5702.98|0
1647511210000|2022-03-17 10:00:10|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|0
1647511220000|2022-03-17 10:00:20|5701.84|5701.84|5698.45|5698.45|5703.14|5703.14|5698.45|5698.45|0
1647511230000|2022-03-17 10:00:30|5696.67|5696.67|5693.92|5693.92|5696.67|5696.67|5692.14|5692.14|0
1647511240000|2022-03-17 10:00:40|5692.14|5692.14|5685.67|5685.67|5692.14|5692.14|5685.67|5685.67|0
1647511250000|2022-03-17 10:00:50|5687.45|5687.45|5685.67|5685.67|5687.45|5687.45|5685.67|5685.67|0
1647511260000|2022-03-17 10:01:00|5683.89|5683.89|5687.45|5687.45|5687.45|5687.45|5683.89|5683.89|0
1647511270000|2022-03-17 10:01:10|5685.67|5685.67|5687.45|5687.45|5687.45|5687.45|5683.89|5683.89|0
1647511280000|2022-03-17 10:01:20|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|0
1647511300000|2022-03-17 10:01:40|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|5687.45|0
1647511330000|2022-03-17 10:02:10|5689.23|5689.23|5691.01|5691.01|5691.01|5691.01|5689.23|5689.23|0
1647511350000|2022-03-17 10:02:30|5694.89|5694.89|5700.07|5700.07|5700.07|5700.07|5694.89|5694.89|0
1647511400000|2022-03-17 10:03:20|5696.51|5696.51|5698.29|5698.29|5698.29|5698.29|5696.51|5696.51|0
1647511410000|2022-03-17 10:03:30|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|0
1647511420000|2022-03-17 10:03:40|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|0
1647511430000|2022-03-17 10:03:50|5696.35|5696.35|5695.22|5695.22|5696.35|5696.35|5695.22|5695.22|0
1647511440000|2022-03-17 10:04:00|5694.09|5694.09|5694.09|5694.09|5694.09|5694.09|5694.09|5694.09|0
1647511450000|2022-03-17 10:04:10|5695.06|5695.06|5696.84|5696.84|5696.84|5696.84|5695.06|5695.06|0
1647511460000|2022-03-17 10:04:20|5698.61|5698.61|5698.94|5698.94|5699.26|5699.26|5698.61|5698.61|0
1647511520000|2022-03-17 10:05:20|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|0
1647511530000|2022-03-17 10:05:30|5699.75|5699.75|5701.2|5701.2|5701.2|5701.2|5699.42|5699.42|0
1647511660000|2022-03-17 10:07:40|5700.55|5700.55|5694.25|5694.25|5700.55|5700.55|5694.25|5694.25|0
1647511670000|2022-03-17 10:07:50|5692.47|5692.47|5688.75|5688.75|5692.47|5692.47|5688.75|5688.75|0
1647511680000|2022-03-17 10:08:00|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|0
1647511710000|2022-03-17 10:08:30|5687.62|5687.62|5684.06|5684.06|5687.62|5687.62|5684.06|5684.06|0
1647511740000|2022-03-17 10:09:00|5687.62|5687.62|5685.84|5685.84|5687.62|5687.62|5685.84|5685.84|0
1647511760000|2022-03-17 10:09:20|5684.06|5684.06|5678.72|5678.72|5684.06|5684.06|5676.94|5676.94|0
1647511780000|2022-03-17 10:09:40|5677.43|5677.43|5675.65|5675.65|5677.43|5677.43|5675.65|5675.65|0
1647511790000|2022-03-17 10:09:50|5677.43|5677.43|5682.76|5682.76|5682.76|5682.76|5677.43|5677.43|0
1647511800000|2022-03-17 10:10:00|5683.09|5683.09|5682.6|5682.6|5684.38|5684.38|5682.6|5682.6|0
1647511810000|2022-03-17 10:10:10|5683.57|5683.57|5684.22|5684.22|5684.22|5684.22|5683.57|5683.57|0
1647511830000|2022-03-17 10:10:30|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|0
1647511840000|2022-03-17 10:10:40|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1647511860000|2022-03-17 10:11:00|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|0
1647511890000|2022-03-17 10:11:30|5680.66|5680.66|5684.22|5684.22|5684.22|5684.22|5680.66|5680.66|0
1647511910000|2022-03-17 10:11:50|5686|5686|5686|5686|5686|5686|5686|5686|0
1647511920000|2022-03-17 10:12:00|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1647511930000|2022-03-17 10:12:10|5682.44|5682.44|5684.22|5684.22|5684.22|5684.22|5682.44|5682.44|0
1647511940000|2022-03-17 10:12:20|5686|5686|5686|5686|5686|5686|5686|5686|0
1647511950000|2022-03-17 10:12:30|5684.22|5684.22|5686|5686|5686|5686|5684.22|5684.22|0
1647511980000|2022-03-17 10:13:00|5684.22|5684.22|5686|5686|5686|5686|5684.22|5684.22|0
1647512020000|2022-03-17 10:13:40|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1647512030000|2022-03-17 10:13:50|5682.44|5682.44|5686|5686|5686|5686|5682.44|5682.44|0
1647512100000|2022-03-17 10:15:00|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|0
1647512160000|2022-03-17 10:16:00|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|0
1647512190000|2022-03-17 10:16:30|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|0
1647512220000|2022-03-17 10:17:00|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|0
1647512260000|2022-03-17 10:17:40|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|5687.13|0
1647512350000|2022-03-17 10:19:10|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|0
1647512370000|2022-03-17 10:19:30|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|0
1647512550000|2022-03-17 10:22:30|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|0
1647512560000|2022-03-17 10:22:40|5686.97|5686.97|5686.64|5686.64|5686.97|5686.97|5686.64|5686.64|0
1647512580000|2022-03-17 10:23:00|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|0
1647512690000|2022-03-17 10:24:50|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|0
1647512700000|2022-03-17 10:25:00|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|0
1647512730000|2022-03-17 10:25:30|5691.66|5691.66|5695.54|5695.54|5695.54|5695.54|5691.66|5691.66|0
1647512740000|2022-03-17 10:25:40|5697.32|5697.32|5697.32|5697.32|5697.32|5697.32|5697.32|5697.32|0
1647512870000|2022-03-17 10:27:50|5699.26|5699.26|5704.11|5704.11|5705.41|5705.41|5699.26|5699.26|0
1647512880000|2022-03-17 10:28:00|5701.2|5701.2|5704.44|5704.44|5704.44|5704.44|5701.2|5701.2|0
1647512920000|2022-03-17 10:28:40|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|0
1647512930000|2022-03-17 10:28:50|5705.57|5705.57|5707.35|5707.35|5707.35|5707.35|5705.57|5705.57|0
1647512970000|2022-03-17 10:29:30|5714.46|5714.46|5718.02|5718.02|5718.02|5718.02|5714.46|5714.46|0
1647512980000|2022-03-17 10:29:40|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1647512990000|2022-03-17 10:29:50|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|0
1647513020000|2022-03-17 10:30:20|5713.98|5713.98|5714.3|5714.3|5714.3|5714.3|5713.98|5713.98|0
1647513030000|2022-03-17 10:30:30|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|0
1647513040000|2022-03-17 10:30:40|5713.33|5713.33|5712.36|5712.36|5713.33|5713.33|5712.36|5712.36|0
1647513050000|2022-03-17 10:30:50|5712.68|5712.68|5707.35|5707.35|5712.68|5712.68|5707.35|5707.35|0
1647513060000|2022-03-17 10:31:00|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1647513170000|2022-03-17 10:32:50|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|0
1647513310000|2022-03-17 10:35:10|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|0
1647513350000|2022-03-17 10:35:50|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1647513360000|2022-03-17 10:36:00|5709.45|5709.45|5711.07|5711.07|5711.07|5711.07|5709.45|5709.45|0
1647513370000|2022-03-17 10:36:10|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|0
1647513410000|2022-03-17 10:36:50|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|0
1647513420000|2022-03-17 10:37:00|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|0
1647513430000|2022-03-17 10:37:10|5710.91|5710.91|5707.35|5707.35|5710.91|5710.91|5707.35|5707.35|0
1647513640000|2022-03-17 10:40:40|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1647513650000|2022-03-17 10:40:50|5710.91|5710.91|5712.69|5712.69|5712.69|5712.69|5710.91|5710.91|0
1647513760000|2022-03-17 10:42:40|5711.07|5711.07|5707.51|5707.51|5711.07|5711.07|5707.51|5707.51|0
1647513770000|2022-03-17 10:42:50|5705.73|5705.73|5708.65|5708.65|5708.65|5708.65|5705.73|5705.73|0
1647513790000|2022-03-17 10:43:10|5708|5708|5707.03|5707.03|5708|5708|5707.03|5707.03|0
1647513820000|2022-03-17 10:43:40|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|0
1647513880000|2022-03-17 10:44:40|5707.03|5707.03|5707.03|5707.03|5707.03|5707.03|5707.03|5707.03|0
1647513990000|2022-03-17 10:46:30|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|0
1647514040000|2022-03-17 10:47:20|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|0
1647514050000|2022-03-17 10:47:30|5710.75|5710.75|5707.19|5707.19|5710.75|5710.75|5707.19|5707.19|0
1647514060000|2022-03-17 10:47:40|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|0
1647514080000|2022-03-17 10:48:00|5708.32|5708.32|5706.54|5706.54|5708.32|5708.32|5706.54|5706.54|0
1647514110000|2022-03-17 10:48:30|5708.32|5708.32|5709.29|5709.29|5709.29|5709.29|5708.32|5708.32|0
1647514150000|2022-03-17 10:49:10|5708|5708|5705.73|5705.73|5708|5708|5705.73|5705.73|0
1647514160000|2022-03-17 10:49:20|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|0
1647514170000|2022-03-17 10:49:30|5706.38|5706.38|5706.06|5706.06|5706.38|5706.38|5706.06|5706.06|0
1647514240000|2022-03-17 10:50:40|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|0
1647514250000|2022-03-17 10:50:50|5714.95|5714.95|5716.73|5716.73|5716.73|5716.73|5714.95|5714.95|0
1647514340000|2022-03-17 10:52:20|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|0
1647514350000|2022-03-17 10:52:30|5714.47|5714.47|5710.91|5710.91|5716.24|5716.24|5710.91|5710.91|0
1647514370000|2022-03-17 10:52:50|5709.29|5709.29|5707.51|5707.51|5709.29|5709.29|5707.51|5707.51|0
1647514550000|2022-03-17 10:55:50|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|0
1647514560000|2022-03-17 10:56:00|5710.59|5710.59|5710.91|5710.91|5710.91|5710.91|5710.59|5710.59|0
1647514610000|2022-03-17 10:56:50|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|0
1647514620000|2022-03-17 10:57:00|5709.94|5709.94|5708.16|5708.16|5709.94|5709.94|5708.16|5708.16|0
1647514820000|2022-03-17 11:00:20|5708.48|5708.48|5708.16|5708.16|5708.48|5708.48|5708.16|5708.16|0
1647514960000|2022-03-17 11:02:40|5706.38|5706.38|5702.82|5702.82|5706.38|5706.38|5702.82|5702.82|0
1647515210000|2022-03-17 11:06:50|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|0
1647515240000|2022-03-17 11:07:20|5700.88|5700.88|5699.1|5699.1|5700.88|5700.88|5699.1|5699.1|0
1647515250000|2022-03-17 11:07:30|5698.45|5698.45|5698.78|5698.78|5698.78|5698.78|5698.45|5698.45|0
1647515320000|2022-03-17 11:08:40|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1647515440000|2022-03-17 11:10:40|5700.72|5700.72|5701.04|5701.04|5701.04|5701.04|5700.72|5700.72|0
1647515500000|2022-03-17 11:11:40|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|0
1647515540000|2022-03-17 11:12:20|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1647515700000|2022-03-17 11:15:00|5694.74|5694.74|5694.09|5694.09|5694.74|5694.74|5693.44|5693.44|0
1647515720000|2022-03-17 11:15:20|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|0
1647515800000|2022-03-17 11:16:40|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|5692.63|0
1647515990000|2022-03-17 11:19:50|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|5690.86|0
1647516020000|2022-03-17 11:20:20|5689.56|5689.56|5686.32|5686.32|5689.56|5689.56|5686.32|5686.32|0
1647516040000|2022-03-17 11:20:40|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|0
1647516070000|2022-03-17 11:21:10|5683.9|5683.9|5683.9|5683.9|5683.9|5683.9|5683.9|5683.9|0
1647516090000|2022-03-17 11:21:30|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1647516140000|2022-03-17 11:22:20|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|0
1647516160000|2022-03-17 11:22:40|5681.15|5681.15|5679.85|5679.85|5681.15|5681.15|5679.85|5679.85|0
1647516170000|2022-03-17 11:22:50|5684.38|5684.38|5682.6|5682.6|5684.38|5684.38|5682.6|5682.6|0
1647516190000|2022-03-17 11:23:10|5682.93|5682.93|5684.38|5684.38|5684.38|5684.38|5682.6|5682.6|0
1647516200000|2022-03-17 11:23:20|5681.79|5681.79|5682.12|5682.12|5682.76|5682.76|5681.47|5681.47|0
1647516210000|2022-03-17 11:23:30|5682.44|5682.44|5685.35|5685.35|5685.35|5685.35|5682.44|5682.44|0
1647516270000|2022-03-17 11:24:30|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1647516320000|2022-03-17 11:25:20|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|0
1647516340000|2022-03-17 11:25:40|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647516550000|2022-03-17 11:29:10|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1647516580000|2022-03-17 11:29:40|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647516640000|2022-03-17 11:30:40|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1647516650000|2022-03-17 11:30:50|5683.09|5683.09|5683.74|5683.74|5684.06|5684.06|5683.09|5683.09|0
1647516660000|2022-03-17 11:31:00|5682.44|5682.44|5682.12|5682.12|5682.44|5682.44|5682.12|5682.12|0
1647516680000|2022-03-17 11:31:20|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|5681.79|0
1647516760000|2022-03-17 11:32:40|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|5680.18|0
1647516770000|2022-03-17 11:32:50|5682.12|5682.12|5682.44|5682.44|5682.44|5682.44|5682.12|5682.12|0
1647516780000|2022-03-17 11:33:00|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1647516790000|2022-03-17 11:33:10|5683.9|5683.9|5682.12|5682.12|5683.9|5683.9|5682.12|5682.12|0
1647516810000|2022-03-17 11:33:30|5682.44|5682.44|5681.47|5681.47|5682.44|5682.44|5681.47|5681.47|0
1647516820000|2022-03-17 11:33:40|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1647516850000|2022-03-17 11:34:10|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1647516910000|2022-03-17 11:35:10|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|5676.78|0
1647516920000|2022-03-17 11:35:20|5678.56|5678.56|5680.34|5680.34|5680.34|5680.34|5678.56|5678.56|0
1647516930000|2022-03-17 11:35:30|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1647516940000|2022-03-17 11:35:40|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1647516950000|2022-03-17 11:35:50|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|0
1647517110000|2022-03-17 11:38:30|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|0
1647517260000|2022-03-17 11:41:00|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|0
1647517270000|2022-03-17 11:41:10|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|0
1647517280000|2022-03-17 11:41:20|5676.78|5676.78|5677.43|5677.43|5677.43|5677.43|5676.78|5676.78|0
1647517300000|2022-03-17 11:41:40|5675.65|5675.65|5673.55|5673.55|5675.65|5675.65|5673.55|5673.55|0
1647517310000|2022-03-17 11:41:50|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|5671.93|0
1647517380000|2022-03-17 11:43:00|5671.61|5671.61|5671.93|5671.93|5671.93|5671.93|5671.61|5671.61|0
1647517420000|2022-03-17 11:43:40|5670.15|5670.15|5668.37|5668.37|5670.15|5670.15|5668.37|5668.37|0
1647517430000|2022-03-17 11:43:50|5668.05|5668.05|5668.05|5668.05|5668.37|5668.37|5668.05|5668.05|0
1647517440000|2022-03-17 11:44:00|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|0
1647517500000|2022-03-17 11:45:00|5664.49|5664.49|5665.95|5665.95|5665.95|5665.95|5662.71|5662.71|0
1647517520000|2022-03-17 11:45:20|5664.17|5664.17|5665.95|5665.95|5665.95|5665.95|5664.17|5664.17|0
1647517530000|2022-03-17 11:45:30|5667.73|5667.73|5665.95|5665.95|5667.73|5667.73|5665.95|5665.95|0
1647517550000|2022-03-17 11:45:50|5664.98|5664.98|5664.98|5664.98|5664.98|5664.98|5664.98|5664.98|0
1647517560000|2022-03-17 11:46:00|5663.2|5663.2|5661.42|5661.42|5663.2|5663.2|5661.42|5661.42|0
1647517570000|2022-03-17 11:46:10|5659.64|5659.64|5657.86|5657.86|5659.64|5659.64|5657.86|5657.86|0
1647517610000|2022-03-17 11:46:50|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|0
1647517620000|2022-03-17 11:47:00|5659.16|5659.16|5658.51|5658.51|5659.16|5659.16|5658.51|5658.51|0
1647517630000|2022-03-17 11:47:10|5657.22|5657.22|5661.74|5661.74|5661.74|5661.74|5657.22|5657.22|0
1647517650000|2022-03-17 11:47:30|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|0
1647517670000|2022-03-17 11:47:50|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|0
1647517680000|2022-03-17 11:48:00|5659.32|5659.32|5659.32|5659.32|5659.32|5659.32|5657.54|5657.54|0
1647517690000|2022-03-17 11:48:10|5659|5659|5660.77|5660.77|5660.77|5660.77|5659|5659|0
1647517700000|2022-03-17 11:48:20|5659|5659|5657.22|5657.22|5659|5659|5657.22|5657.22|0
1647517710000|2022-03-17 11:48:30|5659|5659|5659|5659|5659|5659|5659|5659|0
1647517730000|2022-03-17 11:48:50|5660.77|5660.77|5662.55|5662.55|5662.55|5662.55|5659|5659|0
1647517750000|2022-03-17 11:49:10|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|0
1647517850000|2022-03-17 11:50:50|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|0
1647517940000|2022-03-17 11:52:20|5660.45|5660.45|5662.72|5662.72|5662.72|5662.72|5660.45|5660.45|0
1647517960000|2022-03-17 11:52:40|5662.39|5662.39|5664.17|5664.17|5664.17|5664.17|5662.39|5662.39|0
1647517970000|2022-03-17 11:52:50|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|0
1647518060000|2022-03-17 11:54:20|5661.74|5661.74|5661.74|5661.74|5661.74|5661.74|5661.74|5661.74|0
1647518070000|2022-03-17 11:54:30|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|0
1647518120000|2022-03-17 11:55:20|5662.88|5662.88|5661.1|5661.1|5662.88|5662.88|5661.1|5661.1|0
1647518140000|2022-03-17 11:55:40|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|0
1647518230000|2022-03-17 11:57:10|5661.58|5661.58|5663.85|5663.85|5663.85|5663.85|5659.8|5659.8|0
1647518240000|2022-03-17 11:57:20|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|0
1647518280000|2022-03-17 11:58:00|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|0
1647518330000|2022-03-17 11:58:50|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|0
1647518340000|2022-03-17 11:59:00|5663.52|5663.52|5663.2|5663.2|5663.52|5663.52|5663.2|5663.2|0
1647518350000|2022-03-17 11:59:10|5661.42|5661.42|5661.42|5661.42|5661.42|5661.42|5661.42|5661.42|0
1647518380000|2022-03-17 11:59:40|5660.45|5660.45|5658.67|5658.67|5660.45|5660.45|5658.67|5658.67|0
1647518390000|2022-03-17 11:59:50|5656.89|5656.89|5658.35|5658.35|5658.35|5658.35|5656.57|5656.57|0
1647518400000|2022-03-17 12:00:00|5664.98|5664.98|5661.42|5661.42|5664.98|5664.98|5661.42|5661.42|0
1647518410000|2022-03-17 12:00:10|5659.64|5659.64|5661.42|5661.42|5661.42|5661.42|5659.64|5659.64|0
1647518420000|2022-03-17 12:00:20|5663.2|5663.2|5661.42|5661.42|5663.2|5663.2|5661.42|5661.42|0
1647518430000|2022-03-17 12:00:30|5663.2|5663.2|5666.76|5666.76|5666.76|5666.76|5663.2|5663.2|0
1647518440000|2022-03-17 12:00:40|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|0
1647518460000|2022-03-17 12:01:00|5664.98|5664.98|5664.98|5664.98|5664.98|5664.98|5663.2|5663.2|0
1647518470000|2022-03-17 12:01:10|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|0
1647518480000|2022-03-17 12:01:20|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1647518490000|2022-03-17 12:01:30|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1647518500000|2022-03-17 12:01:40|5670.64|5670.64|5672.42|5672.42|5672.42|5672.42|5670.64|5670.64|0
1647518510000|2022-03-17 12:01:50|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|0
1647518520000|2022-03-17 12:02:00|5674.04|5674.04|5670.48|5670.48|5674.04|5674.04|5670.48|5670.48|0
1647518530000|2022-03-17 12:02:10|5674.04|5674.04|5674.04|5674.04|5674.04|5674.04|5674.04|5674.04|0
1647518540000|2022-03-17 12:02:20|5674.36|5674.36|5676.14|5676.14|5676.14|5676.14|5674.36|5674.36|0
1647518550000|2022-03-17 12:02:30|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|5676.46|0
1647518570000|2022-03-17 12:02:50|5672.9|5672.9|5674.68|5674.68|5674.68|5674.68|5672.9|5672.9|0
1647518590000|2022-03-17 12:03:10|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5676.46|5676.46|0
1647518600000|2022-03-17 12:03:20|5680.02|5680.02|5677.59|5677.59|5680.02|5680.02|5677.59|5677.59|0
1647518650000|2022-03-17 12:04:10|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|5677.92|0
1647518660000|2022-03-17 12:04:20|5676.3|5676.3|5678.08|5678.08|5678.08|5678.08|5676.3|5676.3|0
1647518670000|2022-03-17 12:04:30|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647518690000|2022-03-17 12:04:50|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|0
1647518710000|2022-03-17 12:05:10|5681.63|5681.63|5676.14|5676.14|5681.63|5681.63|5676.14|5676.14|0
1647518730000|2022-03-17 12:05:30|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1647518750000|2022-03-17 12:05:50|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|5679.69|0
1647518760000|2022-03-17 12:06:00|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1647518790000|2022-03-17 12:06:30|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|0
1647518800000|2022-03-17 12:06:40|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|0
1647518820000|2022-03-17 12:07:00|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|0
1647518830000|2022-03-17 12:07:10|5686.16|5686.16|5687.94|5687.94|5687.94|5687.94|5686.16|5686.16|0
1647518860000|2022-03-17 12:07:40|5688.59|5688.59|5690.37|5690.37|5690.37|5690.37|5688.59|5688.59|0
1647518870000|2022-03-17 12:07:50|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|0
1647518900000|2022-03-17 12:08:20|5689.24|5689.24|5691.99|5691.99|5691.99|5691.99|5689.24|5689.24|0
1647518930000|2022-03-17 12:08:50|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|0
1647518970000|2022-03-17 12:09:30|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|5695.54|0
1647519000000|2022-03-17 12:10:00|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|0
1647519040000|2022-03-17 12:10:40|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|0
1647519050000|2022-03-17 12:10:50|5696.68|5696.68|5691.34|5691.34|5696.68|5696.68|5691.34|5691.34|0
1647519060000|2022-03-17 12:11:00|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|5689.56|0
1647519090000|2022-03-17 12:11:30|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|0
1647519150000|2022-03-17 12:12:30|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1647519200000|2022-03-17 12:13:20|5689.56|5689.56|5691.34|5691.34|5691.34|5691.34|5689.56|5689.56|0
1647519250000|2022-03-17 12:14:10|5689.56|5689.56|5691.34|5691.34|5691.34|5691.34|5689.56|5689.56|0
1647519290000|2022-03-17 12:14:50|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1647519370000|2022-03-17 12:16:10|5689.56|5689.56|5687.94|5687.94|5689.56|5689.56|5687.94|5687.94|0
1647519420000|2022-03-17 12:17:00|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|0
1647519470000|2022-03-17 12:17:50|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|0
1647519480000|2022-03-17 12:18:00|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|0
1647519490000|2022-03-17 12:18:10|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|5687.94|0
1647519500000|2022-03-17 12:18:20|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|0
1647519520000|2022-03-17 12:18:40|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|0
1647519550000|2022-03-17 12:19:10|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|5682.61|0
1647519600000|2022-03-17 12:20:00|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|0
1647519650000|2022-03-17 12:20:50|5681.8|5681.8|5683.58|5683.58|5683.58|5683.58|5681.8|5681.8|0
1647519660000|2022-03-17 12:21:00|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1647519680000|2022-03-17 12:21:20|5682.61|5682.61|5682.93|5682.93|5682.93|5682.93|5682.61|5682.61|0
1647519690000|2022-03-17 12:21:30|5683.25|5683.25|5681.47|5681.47|5683.25|5683.25|5677.92|5677.92|0
1647519700000|2022-03-17 12:21:40|5681.8|5681.8|5681.8|5681.8|5681.8|5681.8|5681.8|5681.8|0
1647519720000|2022-03-17 12:22:00|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|0
1647519750000|2022-03-17 12:22:30|5682.61|5682.61|5680.83|5680.83|5682.61|5682.61|5680.83|5680.83|0
1647519760000|2022-03-17 12:22:40|5680.18|5680.18|5679.86|5679.86|5680.18|5680.18|5679.86|5679.86|0
1647519780000|2022-03-17 12:23:00|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|5678.08|0
1647519790000|2022-03-17 12:23:10|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|0
1647519820000|2022-03-17 12:23:40|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|0
1647519830000|2022-03-17 12:23:50|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|0
1647519850000|2022-03-17 12:24:10|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|5683.58|0
1647519900000|2022-03-17 12:25:00|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|0
1647519930000|2022-03-17 12:25:30|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|0
1647519950000|2022-03-17 12:25:50|5682.93|5682.93|5682.61|5682.61|5682.93|5682.93|5682.61|5682.61|0
1647520120000|2022-03-17 12:28:40|5681.96|5681.96|5676.46|5676.46|5681.96|5681.96|5676.46|5676.46|0
1647520130000|2022-03-17 12:28:50|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|0
1647520140000|2022-03-17 12:29:00|5676.62|5676.62|5679.86|5679.86|5679.86|5679.86|5676.62|5676.62|0
1647520150000|2022-03-17 12:29:10|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|0
1647520170000|2022-03-17 12:29:30|5681.15|5681.15|5680.18|5680.18|5681.15|5681.15|5680.18|5680.18|0
1647520180000|2022-03-17 12:29:40|5681.96|5681.96|5682.61|5682.61|5682.61|5682.61|5681.96|5681.96|0
1647520190000|2022-03-17 12:29:50|5683.25|5683.25|5683.9|5683.9|5683.9|5683.9|5683.25|5683.25|0
1647520200000|2022-03-17 12:30:00|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1647520210000|2022-03-17 12:30:10|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|0
1647520230000|2022-03-17 12:30:30|5685.03|5685.03|5683.25|5683.25|5685.03|5685.03|5683.25|5683.25|0
1647520280000|2022-03-17 12:31:20|5685.03|5685.03|5683.25|5683.25|5685.03|5685.03|5683.25|5683.25|0
1647520350000|2022-03-17 12:32:30|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|0
1647520380000|2022-03-17 12:33:00|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|0
1647520390000|2022-03-17 12:33:10|5682.12|5682.12|5681.47|5681.47|5682.12|5682.12|5681.47|5681.47|0
1647520440000|2022-03-17 12:34:00|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1647520480000|2022-03-17 12:34:40|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|0
1647520540000|2022-03-17 12:35:40|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|5683.25|0
1647520560000|2022-03-17 12:36:00|5685.03|5685.03|5683.25|5683.25|5685.03|5685.03|5683.25|5683.25|0
1647520580000|2022-03-17 12:36:20|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|0
1647520590000|2022-03-17 12:36:30|5688.11|5688.11|5687.78|5687.78|5688.11|5688.11|5687.78|5687.78|0
1647520600000|2022-03-17 12:36:40|5686|5686|5686|5686|5686|5686|5686|5686|0
1647520640000|2022-03-17 12:37:20|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|5687.78|0
1647520690000|2022-03-17 12:38:10|5684.22|5684.22|5686|5686|5686|5686|5684.22|5684.22|0
1647520730000|2022-03-17 12:38:50|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1647520790000|2022-03-17 12:39:50|5685.2|5685.2|5686.81|5686.81|5686.81|5686.81|5685.2|5685.2|0
1647520810000|2022-03-17 12:40:10|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|0
1647520910000|2022-03-17 12:41:50|5686.49|5686.49|5686.17|5686.17|5686.49|5686.49|5686.17|5686.17|0
1647520920000|2022-03-17 12:42:00|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.49|5686.49|0
1647520940000|2022-03-17 12:42:20|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|0
1647520960000|2022-03-17 12:42:40|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|5686.81|0
1647520980000|2022-03-17 12:43:00|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|0
1647521070000|2022-03-17 12:44:30|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|0
1647521120000|2022-03-17 12:45:20|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|5682.93|0
1647521180000|2022-03-17 12:46:20|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|5681.15|0
1647521190000|2022-03-17 12:46:30|5680.18|5680.18|5683.74|5683.74|5683.74|5683.74|5680.18|5680.18|0
1647521220000|2022-03-17 12:47:00|5684.71|5684.71|5682.93|5682.93|5684.71|5684.71|5682.93|5682.93|0
1647521240000|2022-03-17 12:47:20|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|0
1647521250000|2022-03-17 12:47:30|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|5686.49|0
1647521360000|2022-03-17 12:49:20|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|0
1647521490000|2022-03-17 12:51:30|5687.95|5687.95|5688.59|5688.59|5688.59|5688.59|5687.95|5687.95|0
1647521500000|2022-03-17 12:51:40|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|0
1647521670000|2022-03-17 12:54:30|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|0
1647521700000|2022-03-17 12:55:00|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|0
1647521710000|2022-03-17 12:55:10|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|0
1647521730000|2022-03-17 12:55:30|5689.72|5689.72|5689.4|5689.4|5689.72|5689.72|5689.4|5689.4|0
1647521740000|2022-03-17 12:55:40|5690.05|5690.05|5690.37|5690.37|5690.37|5690.37|5690.05|5690.05|0
1647521890000|2022-03-17 12:58:10|5691.02|5691.02|5691.34|5691.34|5691.34|5691.34|5691.02|5691.02|0
1647521990000|2022-03-17 12:59:50|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1647522050000|2022-03-17 13:00:50|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|0
1647522060000|2022-03-17 13:01:00|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|0
1647522070000|2022-03-17 13:01:10|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|0
1647522100000|2022-03-17 13:01:40|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|5688.59|0
1647522130000|2022-03-17 13:02:10|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|0
1647522150000|2022-03-17 13:02:30|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1647522220000|2022-03-17 13:03:40|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|0
1647522240000|2022-03-17 13:04:00|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|0
1647522250000|2022-03-17 13:04:10|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|5686.65|0
1647522320000|2022-03-17 13:05:20|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|5684.87|0
1647522430000|2022-03-17 13:07:10|5681.31|5681.31|5681.31|5681.31|5681.31|5681.31|5681.31|5681.31|0
1647522470000|2022-03-17 13:07:50|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|0
1647522530000|2022-03-17 13:08:50|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|5677.76|0
1647522550000|2022-03-17 13:09:10|5675.98|5675.98|5675.98|5675.98|5675.98|5675.98|5675.98|5675.98|0
1647522560000|2022-03-17 13:09:20|5674.2|5674.2|5677.76|5677.76|5677.76|5677.76|5674.2|5674.2|0
1647522690000|2022-03-17 13:11:30|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|5678.73|0
1647522730000|2022-03-17 13:12:10|5676.95|5676.95|5676.3|5676.3|5676.95|5676.95|5676.3|5676.3|0
1647522800000|2022-03-17 13:13:20|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|5676.63|0
1647522810000|2022-03-17 13:13:30|5678.4|5678.4|5680.18|5680.18|5680.18|5680.18|5678.4|5678.4|0
1647522820000|2022-03-17 13:13:40|5681.96|5681.96|5681.96|5681.96|5681.96|5681.96|5681.96|5681.96|0
1647522830000|2022-03-17 13:13:50|5683.74|5683.74|5683.74|5683.74|5683.74|5683.74|5683.74|5683.74|0
1647522860000|2022-03-17 13:14:20|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|0
1647522880000|2022-03-17 13:14:40|5683.9|5683.9|5684.55|5684.55|5684.55|5684.55|5681.31|5681.31|0
1647522900000|2022-03-17 13:15:00|5680.99|5680.99|5680.99|5680.99|5680.99|5680.99|5680.99|5680.99|0
1647522920000|2022-03-17 13:15:20|5682.77|5682.77|5684.55|5684.55|5684.55|5684.55|5682.77|5682.77|0
1647522960000|2022-03-17 13:16:00|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|0
1647522970000|2022-03-17 13:16:10|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|0
1647523000000|2022-03-17 13:16:40|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|0
1647523220000|2022-03-17 13:20:20|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|5684.55|0
1647523230000|2022-03-17 13:20:30|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|0
1647523260000|2022-03-17 13:21:00|5686|5686|5686.33|5686.33|5686.97|5686.97|5686|5686|0
1647523270000|2022-03-17 13:21:10|5686|5686|5686|5686|5686|5686|5686|5686|0
1647523280000|2022-03-17 13:21:20|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|5685.36|0
1647523310000|2022-03-17 13:21:50|5685.68|5685.68|5689.24|5689.24|5689.24|5689.24|5685.68|5685.68|0
1647523320000|2022-03-17 13:22:00|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|0
1647523420000|2022-03-17 13:23:40|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|5691.34|0
1647523470000|2022-03-17 13:24:30|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1647523510000|2022-03-17 13:25:10|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|0
1647523530000|2022-03-17 13:25:30|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|0
1647523620000|2022-03-17 13:27:00|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1647523670000|2022-03-17 13:27:50|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|0
1647523680000|2022-03-17 13:28:00|5692.79|5692.79|5692.47|5692.47|5692.79|5692.79|5692.47|5692.47|0
1647523740000|2022-03-17 13:29:00|5692.79|5692.79|5698.13|5698.13|5698.13|5698.13|5692.79|5692.79|0
1647523750000|2022-03-17 13:29:10|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1647523760000|2022-03-17 13:29:20|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|0
1647523800000|2022-03-17 13:30:00|5694.57|5694.57|5692.47|5692.47|5694.57|5694.57|5692.47|5692.47|0
1647523820000|2022-03-17 13:30:20|5694.25|5694.25|5692.47|5692.47|5697.81|5697.81|5692.47|5692.47|0
1647523830000|2022-03-17 13:30:30|5696.03|5696.03|5703.14|5703.14|5703.14|5703.14|5696.03|5696.03|0
1647523840000|2022-03-17 13:30:40|5704.92|5704.92|5703.14|5703.14|5708.48|5708.48|5703.14|5703.14|0
1647523860000|2022-03-17 13:31:00|5701.36|5701.36|5701.36|5701.36|5701.36|5701.36|5701.36|5701.36|0
1647523880000|2022-03-17 13:31:20|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|0
1647523920000|2022-03-17 13:32:00|5698.94|5698.94|5699.59|5699.59|5699.59|5699.59|5698.94|5698.94|0
1647523940000|2022-03-17 13:32:20|5698.94|5698.94|5698.94|5698.94|5698.94|5698.94|5698.94|5698.94|0
1647523960000|2022-03-17 13:32:40|5695.38|5695.38|5697.16|5697.16|5697.16|5697.16|5695.38|5695.38|0
1647523980000|2022-03-17 13:33:00|5695.38|5695.38|5697.16|5697.16|5697.16|5697.16|5695.38|5695.38|0
1647523990000|2022-03-17 13:33:10|5695.38|5695.38|5693.6|5693.6|5695.38|5695.38|5693.6|5693.6|0
1647524000000|2022-03-17 13:33:20|5694.25|5694.25|5696.03|5696.03|5696.03|5696.03|5694.25|5694.25|0
1647524010000|2022-03-17 13:33:30|5697.81|5697.81|5697.81|5697.81|5697.81|5697.81|5697.81|5697.81|0
1647524020000|2022-03-17 13:33:40|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|0
1647524040000|2022-03-17 13:34:00|5703.47|5703.47|5701.69|5701.69|5703.47|5703.47|5701.69|5701.69|0
1647524070000|2022-03-17 13:34:30|5699.91|5699.91|5698.13|5698.13|5699.91|5699.91|5698.13|5698.13|0
1647524080000|2022-03-17 13:34:40|5699.91|5699.91|5701.69|5701.69|5701.69|5701.69|5699.91|5699.91|0
1647524090000|2022-03-17 13:34:50|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|0
1647524110000|2022-03-17 13:35:10|5705.25|5705.25|5707.02|5707.02|5707.02|5707.02|5705.25|5705.25|0
1647524120000|2022-03-17 13:35:20|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|0
1647524130000|2022-03-17 13:35:30|5707.02|5707.02|5707.67|5707.67|5708.8|5708.8|5707.02|5707.02|0
1647524140000|2022-03-17 13:35:40|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|0
1647524150000|2022-03-17 13:35:50|5705.57|5705.57|5707.35|5707.35|5707.35|5707.35|5705.57|5705.57|0
1647524160000|2022-03-17 13:36:00|5703.79|5703.79|5702.01|5702.01|5705.57|5705.57|5700.23|5700.23|0
1647524170000|2022-03-17 13:36:10|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|0
1647524180000|2022-03-17 13:36:20|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|0
1647524200000|2022-03-17 13:36:40|5696.68|5696.68|5694.9|5694.9|5696.68|5696.68|5694.9|5694.9|0
1647524220000|2022-03-17 13:37:00|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|0
1647524230000|2022-03-17 13:37:10|5698.45|5698.45|5698.13|5698.13|5698.45|5698.45|5698.13|5698.13|0
1647524240000|2022-03-17 13:37:20|5696.35|5696.35|5694.57|5694.57|5696.35|5696.35|5694.57|5694.57|0
1647524260000|2022-03-17 13:37:40|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|5696.35|0
1647524270000|2022-03-17 13:37:50|5698.13|5698.13|5696.35|5696.35|5699.91|5699.91|5696.35|5696.35|0
1647524290000|2022-03-17 13:38:10|5698.13|5698.13|5699.91|5699.91|5699.91|5699.91|5698.13|5698.13|0
1647524300000|2022-03-17 13:38:20|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|5698.13|0
1647524360000|2022-03-17 13:39:20|5699.91|5699.91|5703.47|5703.47|5703.47|5703.47|5699.91|5699.91|0
1647524380000|2022-03-17 13:39:40|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|5707.02|0
1647524400000|2022-03-17 13:40:00|5705.25|5705.25|5707.02|5707.02|5707.02|5707.02|5705.25|5705.25|0
1647524430000|2022-03-17 13:40:30|5708.8|5708.8|5711.55|5711.55|5711.55|5711.55|5708.8|5708.8|0
1647524460000|2022-03-17 13:41:00|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1647524470000|2022-03-17 13:41:10|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647524480000|2022-03-17 13:41:20|5713.33|5713.33|5715.11|5715.11|5715.11|5715.11|5713.33|5713.33|0
1647524510000|2022-03-17 13:41:50|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|5713.33|0
1647524520000|2022-03-17 13:42:00|5715.11|5715.11|5713.33|5713.33|5715.11|5715.11|5713.33|5713.33|0
1647524530000|2022-03-17 13:42:10|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|0
1647524550000|2022-03-17 13:42:30|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1647524560000|2022-03-17 13:42:40|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|0
1647524590000|2022-03-17 13:43:10|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1647524600000|2022-03-17 13:43:20|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|5712.68|0
1647524660000|2022-03-17 13:44:20|5711.71|5711.71|5711.71|5711.71|5711.71|5711.71|5711.71|5711.71|0
1647524700000|2022-03-17 13:45:00|5713.49|5713.49|5715.27|5715.27|5717.05|5717.05|5713.49|5713.49|0
1647524710000|2022-03-17 13:45:10|5717.05|5717.05|5718.02|5718.02|5718.02|5718.02|5717.05|5717.05|0
1647524720000|2022-03-17 13:45:20|5719.8|5719.8|5718.02|5718.02|5719.8|5719.8|5718.02|5718.02|0
1647524730000|2022-03-17 13:45:30|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|0
1647524750000|2022-03-17 13:45:50|5721.58|5721.58|5721.58|5721.58|5721.58|5721.58|5721.58|5721.58|0
1647524760000|2022-03-17 13:46:00|5723.36|5723.36|5719.8|5719.8|5723.36|5723.36|5719.8|5719.8|0
1647524770000|2022-03-17 13:46:10|5721.58|5721.58|5723.68|5723.68|5723.68|5723.68|5721.58|5721.58|0
1647524780000|2022-03-17 13:46:20|5723.36|5723.36|5719.48|5719.48|5723.36|5723.36|5719.48|5719.48|0
1647524790000|2022-03-17 13:46:30|5717.7|5717.7|5723.36|5723.36|5723.36|5723.36|5714.14|5714.14|0
1647524800000|2022-03-17 13:46:40|5725.14|5725.14|5719.8|5719.8|5725.14|5725.14|5719.8|5719.8|0
1647524820000|2022-03-17 13:47:00|5720.45|5720.45|5720.45|5720.45|5720.45|5720.45|5720.45|5720.45|0
1647524830000|2022-03-17 13:47:10|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|0
1647524850000|2022-03-17 13:47:30|5720.45|5720.45|5718.67|5718.67|5720.45|5720.45|5718.67|5718.67|0
1647524890000|2022-03-17 13:48:10|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647524900000|2022-03-17 13:48:20|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1647524910000|2022-03-17 13:48:30|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647524920000|2022-03-17 13:48:40|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|0
1647524930000|2022-03-17 13:48:50|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647524940000|2022-03-17 13:49:00|5715.11|5715.11|5716.89|5716.89|5716.89|5716.89|5715.11|5715.11|0
1647524950000|2022-03-17 13:49:10|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|0
1647524990000|2022-03-17 13:49:50|5718.34|5718.34|5716.57|5716.57|5718.34|5718.34|5716.57|5716.57|0
1647525000000|2022-03-17 13:50:00|5714.79|5714.79|5716.57|5716.57|5716.57|5716.57|5714.79|5714.79|0
1647525020000|2022-03-17 13:50:20|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|0
1647525060000|2022-03-17 13:51:00|5715.11|5715.11|5718.67|5718.67|5720.45|5720.45|5715.11|5715.11|0
1647525090000|2022-03-17 13:51:30|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|0
1647525100000|2022-03-17 13:51:40|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|5716.24|0
1647525120000|2022-03-17 13:52:00|5718.02|5718.02|5718.67|5718.67|5718.67|5718.67|5718.02|5718.02|0
1647525170000|2022-03-17 13:52:50|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647525190000|2022-03-17 13:53:10|5715.11|5715.11|5713.33|5713.33|5715.11|5715.11|5713.33|5713.33|0
1647525210000|2022-03-17 13:53:30|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1647525270000|2022-03-17 13:54:30|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|5716.89|0
1647525290000|2022-03-17 13:54:50|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|0
1647525300000|2022-03-17 13:55:00|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|0
1647525310000|2022-03-17 13:55:10|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|5718.02|0
1647525350000|2022-03-17 13:55:50|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|0
1647525360000|2022-03-17 13:56:00|5721.09|5721.09|5721.74|5721.74|5721.74|5721.74|5721.09|5721.09|0
1647525380000|2022-03-17 13:56:20|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|0
1647525420000|2022-03-17 13:57:00|5722.71|5722.71|5721.74|5721.74|5722.71|5722.71|5721.74|5721.74|0
1647525440000|2022-03-17 13:57:20|5725.3|5725.3|5724.98|5724.98|5725.3|5725.3|5724.98|5724.98|0
1647525450000|2022-03-17 13:57:30|5724|5724|5722.71|5722.71|5724|5724|5722.06|5722.06|0
1647525470000|2022-03-17 13:57:50|5724.49|5724.49|5726.27|5726.27|5726.27|5726.27|5724.49|5724.49|0
1647525480000|2022-03-17 13:58:00|5724.49|5724.49|5721.9|5721.9|5724.49|5724.49|5720.93|5720.93|0
1647525490000|2022-03-17 13:58:10|5722.23|5722.23|5726.11|5726.11|5726.11|5726.11|5722.23|5722.23|0
1647525510000|2022-03-17 13:58:30|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|0
1647525520000|2022-03-17 13:58:40|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|0
1647525530000|2022-03-17 13:58:50|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|0
1647525580000|2022-03-17 13:59:40|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|0
1647525600000|2022-03-17 14:00:00|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|5727.89|0
1647525620000|2022-03-17 14:00:20|5726.59|5726.59|5729.34|5729.34|5729.34|5729.34|5726.59|5726.59|0
1647525640000|2022-03-17 14:00:40|5731.12|5731.12|5727.56|5727.56|5731.12|5731.12|5727.56|5727.56|0
1647525650000|2022-03-17 14:00:50|5726.59|5726.59|5726.59|5726.59|5726.59|5726.59|5726.59|5726.59|0
1647525660000|2022-03-17 14:01:00|5725.94|5725.94|5727.89|5727.89|5727.89|5727.89|5725.94|5725.94|0
1647525680000|2022-03-17 14:01:20|5729.66|5729.66|5731.44|5731.44|5731.44|5731.44|5729.66|5729.66|0
1647525700000|2022-03-17 14:01:40|5727.89|5727.89|5727.89|5727.89|5729.66|5729.66|5727.89|5727.89|0
1647525720000|2022-03-17 14:02:00|5729.66|5729.66|5731.44|5731.44|5731.44|5731.44|5729.66|5729.66|0
1647525730000|2022-03-17 14:02:10|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|5729.66|0
1647525750000|2022-03-17 14:02:30|5727.89|5727.89|5727.56|5727.56|5727.89|5727.89|5727.56|5727.56|0
1647525770000|2022-03-17 14:02:50|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|0
1647525840000|2022-03-17 14:04:00|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1647525860000|2022-03-17 14:04:20|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|0
1647525870000|2022-03-17 14:04:30|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|0
1647525920000|2022-03-17 14:05:20|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|0
1647525930000|2022-03-17 14:05:30|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|0
1647525950000|2022-03-17 14:05:50|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|0
1647526000000|2022-03-17 14:06:40|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|5731.61|0
1647526030000|2022-03-17 14:07:10|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|0
1647526040000|2022-03-17 14:07:20|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|5730.47|0
1647526070000|2022-03-17 14:07:50|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|0
1647526130000|2022-03-17 14:08:50|5730.47|5730.47|5731.77|5731.77|5731.77|5731.77|5730.15|5730.15|0
1647526140000|2022-03-17 14:09:00|5732.09|5732.09|5730.96|5730.96|5732.74|5732.74|5730.96|5730.96|0
1647526170000|2022-03-17 14:09:30|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|0
1647526180000|2022-03-17 14:09:40|5733.06|5733.06|5733.06|5733.06|5733.06|5733.06|5733.06|5733.06|0
1647526190000|2022-03-17 14:09:50|5734.84|5734.84|5734.2|5734.2|5735.17|5735.17|5734.2|5734.2|0
1647526210000|2022-03-17 14:10:10|5735.97|5735.97|5734.2|5734.2|5735.97|5735.97|5734.2|5734.2|0
1647526230000|2022-03-17 14:10:30|5735.49|5735.49|5735.81|5735.81|5735.81|5735.81|5735.49|5735.49|0
1647526240000|2022-03-17 14:10:40|5734.04|5734.04|5730.48|5730.48|5734.04|5734.04|5730.48|5730.48|0
1647526290000|2022-03-17 14:11:30|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|0
1647526300000|2022-03-17 14:11:40|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|0
1647526310000|2022-03-17 14:11:50|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|0
1647526330000|2022-03-17 14:12:10|5725.47|5725.47|5729.02|5729.02|5729.02|5729.02|5725.47|5725.47|0
1647526360000|2022-03-17 14:12:40|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|0
1647526370000|2022-03-17 14:12:50|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|0
1647526390000|2022-03-17 14:13:10|5724.98|5724.98|5729.18|5729.18|5729.18|5729.18|5724.98|5724.98|0
1647526400000|2022-03-17 14:13:20|5727.4|5727.4|5729.18|5729.18|5729.18|5729.18|5727.4|5727.4|0
1647526440000|2022-03-17 14:14:00|5732.74|5732.74|5737.27|5737.27|5737.27|5737.27|5732.74|5732.74|0
1647526460000|2022-03-17 14:14:20|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|0
1647526470000|2022-03-17 14:14:30|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|0
1647526480000|2022-03-17 14:14:40|5730.15|5730.15|5728.38|5728.38|5730.15|5730.15|5728.38|5728.38|0
1647526490000|2022-03-17 14:14:50|5730.15|5730.15|5728.38|5728.38|5730.15|5730.15|5728.38|5728.38|0
1647526510000|2022-03-17 14:15:10|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|0
1647526560000|2022-03-17 14:16:00|5728.38|5728.38|5726.6|5726.6|5728.38|5728.38|5726.6|5726.6|0
1647526630000|2022-03-17 14:17:10|5728.38|5728.38|5730.15|5730.15|5730.15|5730.15|5728.38|5728.38|0
1647526710000|2022-03-17 14:18:30|5728.38|5728.38|5730.15|5730.15|5730.15|5730.15|5728.38|5728.38|0
1647526720000|2022-03-17 14:18:40|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|0
1647526740000|2022-03-17 14:19:00|5727.56|5727.56|5727.89|5727.89|5727.89|5727.89|5727.56|5727.56|0
1647526750000|2022-03-17 14:19:10|5728.86|5728.86|5725.95|5725.95|5729.51|5729.51|5725.95|5725.95|0
1647526780000|2022-03-17 14:19:40|5726.6|5726.6|5726.27|5726.27|5726.6|5726.6|5726.27|5726.27|0
1647526790000|2022-03-17 14:19:50|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|0
1647526800000|2022-03-17 14:20:00|5726.92|5726.92|5730.8|5730.8|5730.8|5730.8|5726.92|5726.92|0
1647526830000|2022-03-17 14:20:30|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|0
1647526840000|2022-03-17 14:20:40|5736.14|5736.14|5734.36|5734.36|5736.14|5736.14|5734.36|5734.36|0
1647526870000|2022-03-17 14:21:10|5732.74|5732.74|5734.04|5734.04|5734.04|5734.04|5732.74|5732.74|0
1647526880000|2022-03-17 14:21:20|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|0
1647526910000|2022-03-17 14:21:50|5737.59|5737.59|5735.81|5735.81|5737.59|5737.59|5735.81|5735.81|0
1647526930000|2022-03-17 14:22:10|5734.04|5734.04|5732.26|5732.26|5734.04|5734.04|5732.26|5732.26|0
1647526950000|2022-03-17 14:22:30|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|0
1647526980000|2022-03-17 14:23:00|5737.59|5737.59|5735.81|5735.81|5737.59|5737.59|5735.81|5735.81|0
1647526990000|2022-03-17 14:23:10|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|0
1647527000000|2022-03-17 14:23:20|5734.68|5734.68|5735.33|5735.33|5735.33|5735.33|5734.68|5734.68|0
1647527010000|2022-03-17 14:23:30|5735.65|5735.65|5737.43|5737.43|5737.43|5737.43|5735.65|5735.65|0
1647527040000|2022-03-17 14:24:00|5737.76|5737.76|5737.11|5737.11|5739.7|5739.7|5737.11|5737.11|0
1647527110000|2022-03-17 14:25:10|5737.76|5737.76|5738.73|5738.73|5738.73|5738.73|5737.76|5737.76|0
1647527130000|2022-03-17 14:25:30|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|5738.4|0
1647527150000|2022-03-17 14:25:50|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|0
1647527210000|2022-03-17 14:26:50|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1647527230000|2022-03-17 14:27:10|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|0
1647527240000|2022-03-17 14:27:20|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1647527260000|2022-03-17 14:27:40|5738.24|5738.24|5738.89|5738.89|5738.89|5738.89|5738.24|5738.24|0
1647527290000|2022-03-17 14:28:10|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5738.89|5738.89|0
1647527300000|2022-03-17 14:28:20|5742.45|5742.45|5740.67|5740.67|5742.45|5742.45|5740.67|5740.67|0
1647527310000|2022-03-17 14:28:30|5739.38|5739.38|5739.38|5739.38|5739.38|5739.38|5739.38|5739.38|0
1647527320000|2022-03-17 14:28:40|5738.73|5738.73|5735.17|5735.17|5738.73|5738.73|5735.17|5735.17|0
1647527370000|2022-03-17 14:29:30|5736.95|5736.95|5738.73|5738.73|5738.73|5738.73|5736.95|5736.95|0
1647527380000|2022-03-17 14:29:40|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1647527400000|2022-03-17 14:30:00|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|5736.63|0
1647527410000|2022-03-17 14:30:10|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|0
1647527460000|2022-03-17 14:31:00|5733.07|5733.07|5731.45|5731.45|5733.07|5733.07|5731.45|5731.45|0
1647527480000|2022-03-17 14:31:20|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|5733.23|0
1647527490000|2022-03-17 14:31:30|5729.67|5729.67|5727.89|5727.89|5729.67|5729.67|5727.89|5727.89|0
1647527510000|2022-03-17 14:31:50|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|0
1647527520000|2022-03-17 14:32:00|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|0
1647527530000|2022-03-17 14:32:10|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|0
1647527560000|2022-03-17 14:32:40|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|0
1647527610000|2022-03-17 14:33:30|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|0
1647527620000|2022-03-17 14:33:40|5726.76|5726.76|5726.76|5726.76|5726.76|5726.76|5726.76|5726.76|0
1647527640000|2022-03-17 14:34:00|5728.54|5728.54|5730.32|5730.32|5730.32|5730.32|5728.54|5728.54|0
1647527690000|2022-03-17 14:34:50|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|0
1647527700000|2022-03-17 14:35:00|5729.51|5729.51|5730.64|5730.64|5730.64|5730.64|5728.86|5728.86|0
1647527710000|2022-03-17 14:35:10|5729.99|5729.99|5728.7|5728.7|5729.99|5729.99|5728.7|5728.7|0
1647527760000|2022-03-17 14:36:00|5726.92|5726.92|5725.14|5725.14|5726.92|5726.92|5725.14|5725.14|0
1647527810000|2022-03-17 14:36:50|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|0
1647527830000|2022-03-17 14:37:10|5723.36|5723.36|5721.58|5721.58|5723.36|5723.36|5721.58|5721.58|0
1647527870000|2022-03-17 14:37:50|5719.81|5719.81|5716.89|5716.89|5719.81|5719.81|5716.89|5716.89|0
1647527880000|2022-03-17 14:38:00|5717.22|5717.22|5715.44|5715.44|5717.22|5717.22|5715.44|5715.44|0
1647527900000|2022-03-17 14:38:20|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|0
1647527910000|2022-03-17 14:38:30|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|0
1647527930000|2022-03-17 14:38:50|5717.22|5717.22|5715.44|5715.44|5717.22|5717.22|5715.44|5715.44|0
1647527940000|2022-03-17 14:39:00|5713.66|5713.66|5715.44|5715.44|5715.44|5715.44|5713.66|5713.66|0
1647527960000|2022-03-17 14:39:20|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|0
1647527970000|2022-03-17 14:39:30|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1647528000000|2022-03-17 14:40:00|5718.19|5718.19|5716.41|5716.41|5718.19|5718.19|5716.41|5716.41|0
1647528010000|2022-03-17 14:40:10|5716.08|5716.08|5714.47|5714.47|5716.08|5716.08|5714.47|5714.47|0
1647528040000|2022-03-17 14:40:40|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|0
1647528070000|2022-03-17 14:41:10|5714.63|5714.63|5718.51|5718.51|5718.51|5718.51|5714.63|5714.63|0
1647528090000|2022-03-17 14:41:30|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1647528130000|2022-03-17 14:42:10|5714.31|5714.31|5712.2|5712.2|5714.31|5714.31|5712.2|5712.2|0
1647528140000|2022-03-17 14:42:20|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|0
1647528150000|2022-03-17 14:42:30|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|0
1647528170000|2022-03-17 14:42:50|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|0
1647528190000|2022-03-17 14:43:10|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|5711.56|0
1647528200000|2022-03-17 14:43:20|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|0
1647528220000|2022-03-17 14:43:40|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|0
1647528230000|2022-03-17 14:43:50|5712.85|5712.85|5712.85|5712.85|5714.63|5714.63|5712.85|5712.85|0
1647528240000|2022-03-17 14:44:00|5714.63|5714.63|5712.85|5712.85|5714.63|5714.63|5712.85|5712.85|0
1647528250000|2022-03-17 14:44:10|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|0
1647528260000|2022-03-17 14:44:20|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|0
1647528280000|2022-03-17 14:44:40|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|0
1647528290000|2022-03-17 14:44:50|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|0
1647528370000|2022-03-17 14:46:10|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|0
1647528390000|2022-03-17 14:46:30|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|0
1647528420000|2022-03-17 14:47:00|5708.65|5708.65|5708.65|5708.65|5708.65|5708.65|5708.65|5708.65|0
1647528430000|2022-03-17 14:47:10|5706.87|5706.87|5705.25|5705.25|5706.87|5706.87|5705.25|5705.25|0
1647528450000|2022-03-17 14:47:30|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|0
1647528470000|2022-03-17 14:47:50|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|0
1647528480000|2022-03-17 14:48:00|5701.37|5701.37|5703.15|5703.15|5704.93|5704.93|5701.37|5701.37|0
1647528490000|2022-03-17 14:48:10|5701.37|5701.37|5697.81|5697.81|5701.37|5701.37|5697.81|5697.81|0
1647528500000|2022-03-17 14:48:20|5699.59|5699.59|5702.34|5702.34|5702.34|5702.34|5699.59|5699.59|0
1647528510000|2022-03-17 14:48:30|5704.12|5704.12|5702.34|5702.34|5704.12|5704.12|5702.34|5702.34|0
1647528520000|2022-03-17 14:48:40|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|0
1647528550000|2022-03-17 14:49:10|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|0
1647528590000|2022-03-17 14:49:50|5704.12|5704.12|5705.9|5705.9|5706.22|5706.22|5704.12|5704.12|0
1647528670000|2022-03-17 14:51:10|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1647528690000|2022-03-17 14:51:30|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|0
1647528720000|2022-03-17 14:52:00|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1647528730000|2022-03-17 14:52:10|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|0
1647528740000|2022-03-17 14:52:20|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1647528750000|2022-03-17 14:52:30|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|0
1647528770000|2022-03-17 14:52:50|5700.56|5700.56|5699.59|5699.59|5700.56|5700.56|5699.59|5699.59|0
1647528780000|2022-03-17 14:53:00|5697.81|5697.81|5701.37|5701.37|5701.37|5701.37|5697.81|5697.81|0
1647528790000|2022-03-17 14:53:10|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|0
1647528810000|2022-03-17 14:53:30|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1647528830000|2022-03-17 14:53:50|5701.69|5701.69|5701.37|5701.37|5701.69|5701.69|5701.37|5701.37|0
1647528840000|2022-03-17 14:54:00|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|0
1647528880000|2022-03-17 14:54:40|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|0
1647528910000|2022-03-17 14:55:10|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|5699.59|0
1647528920000|2022-03-17 14:55:20|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|0
1647528960000|2022-03-17 14:56:00|5702.02|5702.02|5702.34|5702.34|5702.34|5702.34|5702.02|5702.02|0
1647528970000|2022-03-17 14:56:10|5704.12|5704.12|5705.9|5705.9|5705.9|5705.9|5704.12|5704.12|0
1647529000000|2022-03-17 14:56:40|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1647529010000|2022-03-17 14:56:50|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|5702.34|0
1647529060000|2022-03-17 14:57:40|5702.99|5702.99|5702.99|5702.99|5702.99|5702.99|5702.99|5702.99|0
1647529070000|2022-03-17 14:57:50|5702.34|5702.34|5702.02|5702.02|5702.34|5702.34|5702.02|5702.02|0
1647529100000|2022-03-17 14:58:20|5701.69|5701.69|5699.91|5699.91|5701.69|5701.69|5699.91|5699.91|0
1647529110000|2022-03-17 14:58:30|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|0
1647529130000|2022-03-17 14:58:50|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|0
1647529150000|2022-03-17 14:59:10|5698.78|5698.78|5699.11|5699.11|5699.11|5699.11|5698.78|5698.78|0
1647529180000|2022-03-17 14:59:40|5700.88|5700.88|5700.88|5700.88|5700.88|5700.88|5700.88|5700.88|0
1647529220000|2022-03-17 15:00:20|5701.53|5701.53|5702.18|5702.18|5702.18|5702.18|5701.53|5701.53|0
1647529230000|2022-03-17 15:00:30|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1647529260000|2022-03-17 15:01:00|5704.28|5704.28|5702.5|5702.5|5704.28|5704.28|5702.5|5702.5|0
1647529270000|2022-03-17 15:01:10|5700.72|5700.72|5700.72|5700.72|5700.72|5700.72|5700.72|5700.72|0
1647529300000|2022-03-17 15:01:40|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|0
1647529310000|2022-03-17 15:01:50|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|0
1647529320000|2022-03-17 15:02:00|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1647529340000|2022-03-17 15:02:20|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1647529390000|2022-03-17 15:03:10|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1647529420000|2022-03-17 15:03:40|5704.6|5704.6|5706.71|5706.71|5706.71|5706.71|5704.6|5704.6|0
1647529430000|2022-03-17 15:03:50|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|0
1647529440000|2022-03-17 15:04:00|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|0
1647529450000|2022-03-17 15:04:10|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|0
1647529490000|2022-03-17 15:04:50|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|0
1647529500000|2022-03-17 15:05:00|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|0
1647529540000|2022-03-17 15:05:40|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|5703.31|0
1647529570000|2022-03-17 15:06:10|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|0
1647529610000|2022-03-17 15:06:50|5706.87|5706.87|5706.87|5706.87|5706.87|5706.87|5706.87|5706.87|0
1647529620000|2022-03-17 15:07:00|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|0
1647529650000|2022-03-17 15:07:30|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|0
1647529660000|2022-03-17 15:07:40|5711.4|5711.4|5711.4|5711.4|5711.4|5711.4|5711.4|5711.4|0
1647529690000|2022-03-17 15:08:10|5711.72|5711.72|5712.04|5712.04|5712.04|5712.04|5711.72|5711.72|0
1647529700000|2022-03-17 15:08:20|5713.82|5713.82|5715.6|5715.6|5715.6|5715.6|5713.82|5713.82|0
1647529730000|2022-03-17 15:08:50|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|0
1647529740000|2022-03-17 15:09:00|5717.7|5717.7|5717.7|5717.7|5717.7|5717.7|5717.7|5717.7|0
1647529760000|2022-03-17 15:09:20|5719.48|5719.48|5719.48|5719.48|5719.48|5719.48|5719.48|5719.48|0
1647529780000|2022-03-17 15:09:40|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|0
1647529800000|2022-03-17 15:10:00|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5710.26|5710.26|0
1647529810000|2022-03-17 15:10:10|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|0
1647529820000|2022-03-17 15:10:20|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|5714.95|0
1647529830000|2022-03-17 15:10:30|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|5713.17|0
1647529870000|2022-03-17 15:11:10|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|0
1647529880000|2022-03-17 15:11:20|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|0
1647529920000|2022-03-17 15:12:00|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|0
1647529930000|2022-03-17 15:12:10|5708.16|5708.16|5708.16|5708.16|5709.94|5709.94|5708.16|5708.16|0
1647529960000|2022-03-17 15:12:40|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|0
1647529970000|2022-03-17 15:12:50|5704.6|5704.6|5706.38|5706.38|5706.38|5706.38|5704.6|5704.6|0
1647529980000|2022-03-17 15:13:00|5702.83|5702.83|5702.83|5702.83|5704.6|5704.6|5702.83|5702.83|0
1647529990000|2022-03-17 15:13:10|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|0
1647530000000|2022-03-17 15:13:20|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|0
1647530010000|2022-03-17 15:13:30|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|5706.38|0
1647530050000|2022-03-17 15:14:10|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|0
1647530090000|2022-03-17 15:14:50|5703.96|5703.96|5700.4|5700.4|5703.96|5703.96|5700.4|5700.4|0
1647530100000|2022-03-17 15:15:00|5702.18|5702.18|5702.18|5702.18|5703.96|5703.96|5702.18|5702.18|0
1647530110000|2022-03-17 15:15:10|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1647530140000|2022-03-17 15:15:40|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1647530150000|2022-03-17 15:15:50|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|0
1647530160000|2022-03-17 15:16:00|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1647530170000|2022-03-17 15:16:10|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|0
1647530190000|2022-03-17 15:16:30|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|5702.66|0
1647530290000|2022-03-17 15:18:10|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|5704.44|0
1647530300000|2022-03-17 15:18:20|5705.09|5705.09|5709.94|5709.94|5709.94|5709.94|5705.09|5705.09|0
1647530320000|2022-03-17 15:18:40|5708.16|5708.16|5705.41|5705.41|5708.16|5708.16|5705.41|5705.41|0
1647530330000|2022-03-17 15:18:50|5704.76|5704.76|5705.09|5705.09|5705.09|5705.09|5704.76|5704.76|0
1647530340000|2022-03-17 15:19:00|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|0
1647530360000|2022-03-17 15:19:20|5705.74|5705.74|5705.41|5705.41|5705.74|5705.74|5705.41|5705.41|0
1647530380000|2022-03-17 15:19:40|5707.19|5707.19|5705.41|5705.41|5707.19|5707.19|5705.41|5705.41|0
1647530390000|2022-03-17 15:19:50|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|5707.19|0
1647530400000|2022-03-17 15:20:00|5708.97|5708.97|5706.54|5706.54|5708.97|5708.97|5706.54|5706.54|0
1647530410000|2022-03-17 15:20:10|5706.22|5706.22|5706.54|5706.54|5706.54|5706.54|5706.22|5706.22|0
1647530420000|2022-03-17 15:20:20|5704.76|5704.76|5704.76|5704.76|5704.76|5704.76|5704.76|5704.76|0
1647530460000|2022-03-17 15:21:00|5706.54|5706.54|5707.19|5707.19|5707.19|5707.19|5706.54|5706.54|0
1647530490000|2022-03-17 15:21:30|5707.84|5707.84|5708.16|5708.16|5708.16|5708.16|5707.84|5707.84|0
1647530500000|2022-03-17 15:21:40|5709.94|5709.94|5711.72|5711.72|5711.72|5711.72|5709.94|5709.94|0
1647530520000|2022-03-17 15:22:00|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|0
1647530530000|2022-03-17 15:22:10|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|5710.26|0
1647530540000|2022-03-17 15:22:20|5708.49|5708.49|5709.13|5709.13|5709.13|5709.13|5708.49|5708.49|0
1647530550000|2022-03-17 15:22:30|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|0
1647530560000|2022-03-17 15:22:40|5711.24|5711.24|5712.21|5712.21|5712.21|5712.21|5711.24|5711.24|0
1647530600000|2022-03-17 15:23:20|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1647530630000|2022-03-17 15:23:50|5715.76|5715.76|5719.32|5719.32|5719.32|5719.32|5715.76|5715.76|0
1647530640000|2022-03-17 15:24:00|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1647530670000|2022-03-17 15:24:30|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|0
1647530680000|2022-03-17 15:24:40|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|0
1647530690000|2022-03-17 15:24:50|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|0
1647530730000|2022-03-17 15:25:30|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|0
1647530740000|2022-03-17 15:25:40|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|0
1647530790000|2022-03-17 15:26:30|5716.09|5716.09|5714.96|5714.96|5716.09|5716.09|5714.31|5714.31|0
1647530800000|2022-03-17 15:26:40|5714.63|5714.63|5713.18|5713.18|5715.28|5715.28|5713.18|5713.18|0
1647530810000|2022-03-17 15:26:50|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|0
1647530820000|2022-03-17 15:27:00|5714.15|5714.15|5714.47|5714.47|5714.47|5714.47|5714.15|5714.15|0
1647530830000|2022-03-17 15:27:10|5714.8|5714.8|5714.8|5714.8|5714.8|5714.8|5714.8|5714.8|0
1647530840000|2022-03-17 15:27:20|5715.12|5715.12|5715.77|5715.77|5715.77|5715.77|5714.8|5714.8|0
1647530850000|2022-03-17 15:27:30|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|0
1647530860000|2022-03-17 15:27:40|5712.85|5712.85|5714.47|5714.47|5714.47|5714.47|5712.85|5712.85|0
1647530870000|2022-03-17 15:27:50|5716.25|5716.25|5719|5719|5719|5719|5716.25|5716.25|0
1647530880000|2022-03-17 15:28:00|5719.33|5719.33|5715.77|5715.77|5719.33|5719.33|5715.77|5715.77|0
1647530890000|2022-03-17 15:28:10|5714.15|5714.15|5716.09|5716.09|5716.09|5716.09|5714.15|5714.15|0
1647530910000|2022-03-17 15:28:30|5714.31|5714.31|5715.61|5715.61|5715.61|5715.61|5714.31|5714.31|0
1647530920000|2022-03-17 15:28:40|5716.25|5716.25|5713.67|5713.67|5716.25|5716.25|5713.67|5713.67|0
1647530930000|2022-03-17 15:28:50|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|0
1647530940000|2022-03-17 15:29:00|5717.06|5717.06|5717.71|5717.71|5717.71|5717.71|5717.06|5717.06|0
1647530950000|2022-03-17 15:29:10|5718.03|5718.03|5717.39|5717.39|5718.03|5718.03|5717.39|5717.39|0
1647530960000|2022-03-17 15:29:20|5715.61|5715.61|5718.68|5718.68|5718.68|5718.68|5715.61|5715.61|0
1647530970000|2022-03-17 15:29:30|5716.9|5716.9|5717.23|5717.23|5717.23|5717.23|5716.9|5716.9|0
1647530980000|2022-03-17 15:29:40|5717.55|5717.55|5716.25|5716.25|5717.87|5717.87|5716.25|5716.25|0
1647530990000|2022-03-17 15:29:50|5718.03|5718.03|5719.65|5719.65|5719.65|5719.65|5718.03|5718.03|0
1647531000000|2022-03-17 15:30:00|5720.62|5720.62|5721.59|5721.59|5721.59|5721.59|5720.62|5720.62|0
1647531010000|2022-03-17 15:30:10|5719.82|5719.82|5716.9|5716.9|5720.14|5720.14|5716.58|5716.58|0
1647531020000|2022-03-17 15:30:20|5718.68|5718.68|5718.68|5718.68|5718.68|5718.68|5718.68|5718.68|0
1647531030000|2022-03-17 15:30:30|5720.94|5720.94|5722.4|5722.4|5722.4|5722.4|5720.62|5720.62|0
1647531040000|2022-03-17 15:30:40|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|0
1647531070000|2022-03-17 15:31:10|5719.97|5719.97|5718.68|5718.68|5719.97|5719.97|5718.68|5718.68|0
1647531110000|2022-03-17 15:31:50|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|0
1647531150000|2022-03-17 15:32:30|5719.81|5719.81|5719.81|5719.81|5719.81|5719.81|5719.81|5719.81|0
1647531180000|2022-03-17 15:33:00|5719.16|5719.16|5720.13|5720.13|5720.46|5720.46|5719.16|5719.16|0
1647531220000|2022-03-17 15:33:40|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|0
1647531230000|2022-03-17 15:33:50|5721.43|5721.43|5722.08|5722.08|5722.08|5722.08|5721.43|5721.43|0
1647531260000|2022-03-17 15:34:20|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|0
1647531270000|2022-03-17 15:34:30|5723.21|5723.21|5725.47|5725.47|5725.47|5725.47|5723.21|5723.21|0
1647531280000|2022-03-17 15:34:40|5726.44|5726.44|5728.22|5728.22|5728.22|5728.22|5726.44|5726.44|0
1647531290000|2022-03-17 15:34:50|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|0
1647531300000|2022-03-17 15:35:00|5724.66|5724.66|5725.63|5725.63|5725.63|5725.63|5724.66|5724.66|0
1647531310000|2022-03-17 15:35:10|5726.6|5726.6|5726.93|5726.93|5726.93|5726.93|5726.6|5726.6|0
1647531320000|2022-03-17 15:35:20|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|0
1647531370000|2022-03-17 15:36:10|5726.93|5726.93|5729.35|5729.35|5729.35|5729.35|5726.93|5726.93|0
1647531400000|2022-03-17 15:36:40|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|0
1647531420000|2022-03-17 15:37:00|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|0
1647531430000|2022-03-17 15:37:10|5725.47|5725.47|5727.09|5727.09|5727.09|5727.09|5725.47|5725.47|0
1647531440000|2022-03-17 15:37:20|5726.77|5726.77|5726.12|5726.12|5726.77|5726.77|5726.12|5726.12|0
1647531450000|2022-03-17 15:37:30|5727.09|5727.09|5727.74|5727.74|5727.74|5727.74|5726.77|5726.77|0
1647531460000|2022-03-17 15:37:40|5728.06|5728.06|5730.81|5730.81|5730.81|5730.81|5728.06|5728.06|0
1647531470000|2022-03-17 15:37:50|5731.14|5731.14|5731.46|5731.46|5731.46|5731.46|5731.14|5731.14|0
1647531480000|2022-03-17 15:38:00|5730.16|5730.16|5732.11|5732.11|5732.11|5732.11|5730.16|5730.16|0
1647531500000|2022-03-17 15:38:20|5733.89|5733.89|5732.43|5732.43|5734.21|5734.21|5732.43|5732.43|0
1647531510000|2022-03-17 15:38:30|5733.73|5733.73|5731.78|5731.78|5733.73|5733.73|5731.78|5731.78|0
1647531520000|2022-03-17 15:38:40|5735.34|5735.34|5736.64|5736.64|5736.64|5736.64|5735.34|5735.34|0
1647531530000|2022-03-17 15:38:50|5735.99|5735.99|5735.5|5735.5|5736.96|5736.96|5735.18|5735.18|0
1647531540000|2022-03-17 15:39:00|5734.53|5734.53|5733.56|5733.56|5735.18|5735.18|5732.91|5732.91|0
1647531550000|2022-03-17 15:39:10|5734.21|5734.21|5733.4|5733.4|5734.21|5734.21|5732.43|5732.43|0
1647531560000|2022-03-17 15:39:20|5732.43|5732.43|5733.73|5733.73|5733.73|5733.73|5732.43|5732.43|0
1647531570000|2022-03-17 15:39:30|5734.7|5734.7|5737.12|5737.12|5737.12|5737.12|5734.7|5734.7|0
1647531580000|2022-03-17 15:39:40|5737.45|5737.45|5737.93|5737.93|5737.93|5737.93|5735.83|5735.83|0
1647531590000|2022-03-17 15:39:50|5738.25|5738.25|5739.22|5739.22|5739.22|5739.22|5737.28|5737.28|0
1647531600000|2022-03-17 15:40:00|5737.28|5737.28|5733.07|5733.07|5738.58|5738.58|5733.07|5733.07|0
1647531610000|2022-03-17 15:40:10|5732.75|5732.75|5733.4|5733.4|5733.4|5733.4|5731.13|5731.13|0
1647531620000|2022-03-17 15:40:20|5733.72|5733.72|5730.16|5730.16|5733.72|5733.72|5730.16|5730.16|0
1647531630000|2022-03-17 15:40:30|5730.81|5730.81|5732.43|5732.43|5732.43|5732.43|5730.81|5730.81|0
1647531640000|2022-03-17 15:40:40|5731.46|5731.46|5731.46|5731.46|5731.46|5731.46|5731.46|5731.46|0
1647531650000|2022-03-17 15:40:50|5732.11|5732.11|5732.43|5732.43|5733.08|5733.08|5732.11|5732.11|0
1647531660000|2022-03-17 15:41:00|5732.75|5732.75|5730.65|5730.65|5733.08|5733.08|5730.65|5730.65|0
1647531670000|2022-03-17 15:41:10|5732.43|5732.43|5734.05|5734.05|5734.37|5734.37|5732.43|5732.43|0
1647531680000|2022-03-17 15:41:20|5734.37|5734.37|5734.7|5734.7|5734.7|5734.7|5734.37|5734.37|0
1647531690000|2022-03-17 15:41:30|5735.02|5735.02|5736.31|5736.31|5736.31|5736.31|5735.02|5735.02|0
1647531700000|2022-03-17 15:41:40|5734.7|5734.7|5732.11|5732.11|5734.7|5734.7|5732.11|5732.11|0
1647531720000|2022-03-17 15:42:00|5730.49|5730.49|5728.71|5728.71|5730.49|5730.49|5728.71|5728.71|0
1647531730000|2022-03-17 15:42:10|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|0
1647531740000|2022-03-17 15:42:20|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1647531750000|2022-03-17 15:42:30|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|0
1647531770000|2022-03-17 15:42:50|5726.61|5726.61|5726.61|5726.61|5726.61|5726.61|5726.61|5726.61|0
1647531780000|2022-03-17 15:43:00|5726.28|5726.28|5724.5|5724.5|5726.28|5726.28|5724.5|5724.5|0
1647531830000|2022-03-17 15:43:50|5724.18|5724.18|5723.21|5723.21|5724.18|5724.18|5723.21|5723.21|0
1647531870000|2022-03-17 15:44:30|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|0
1647531900000|2022-03-17 15:45:00|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|0
1647531910000|2022-03-17 15:45:10|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|0
1647531920000|2022-03-17 15:45:20|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|0
1647531960000|2022-03-17 15:46:00|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|0
1647532000000|2022-03-17 15:46:40|5722.4|5722.4|5724.5|5724.5|5724.5|5724.5|5722.4|5722.4|0
1647532020000|2022-03-17 15:47:00|5724.83|5724.83|5724.83|5724.83|5724.83|5724.83|5724.83|5724.83|0
1647532030000|2022-03-17 15:47:10|5724.5|5724.5|5724.18|5724.18|5724.5|5724.5|5724.18|5724.18|0
1647532040000|2022-03-17 15:47:20|5725.15|5725.15|5728.07|5728.07|5728.07|5728.07|5725.15|5725.15|0
1647532080000|2022-03-17 15:48:00|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|5727.42|0
1647532090000|2022-03-17 15:48:10|5725.64|5725.64|5724.34|5724.34|5726.12|5726.12|5724.34|5724.34|0
1647532100000|2022-03-17 15:48:20|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|5723.7|0
1647532120000|2022-03-17 15:48:40|5721.75|5721.75|5719.81|5719.81|5721.75|5721.75|5719.81|5719.81|0
1647532140000|2022-03-17 15:49:00|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|0
1647532150000|2022-03-17 15:49:10|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|5722.08|0
1647532170000|2022-03-17 15:49:30|5720.78|5720.78|5721.75|5721.75|5721.75|5721.75|5720.78|5720.78|0
1647532190000|2022-03-17 15:49:50|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|0
1647532200000|2022-03-17 15:50:00|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|0
1647532250000|2022-03-17 15:50:50|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|0
1647532260000|2022-03-17 15:51:00|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|0
1647532280000|2022-03-17 15:51:20|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|0
1647532290000|2022-03-17 15:51:30|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|0
1647532330000|2022-03-17 15:52:10|5723.53|5723.53|5723.53|5723.53|5723.53|5723.53|5723.53|5723.53|0
1647532340000|2022-03-17 15:52:20|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|0
1647532350000|2022-03-17 15:52:30|5723.86|5723.86|5725.96|5725.96|5726.28|5726.28|5723.86|5723.86|0
1647532380000|2022-03-17 15:53:00|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|0
1647532420000|2022-03-17 15:53:40|5727.41|5727.41|5729.19|5729.19|5729.19|5729.19|5727.41|5727.41|0
1647532450000|2022-03-17 15:54:10|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|0
1647532490000|2022-03-17 15:54:50|5729.19|5729.19|5729.19|5729.19|5729.19|5729.19|5729.19|5729.19|0
1647532500000|2022-03-17 15:55:00|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|0
1647532540000|2022-03-17 15:55:40|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1647532610000|2022-03-17 15:56:50|5729.84|5729.84|5732.27|5732.27|5732.27|5732.27|5729.84|5729.84|0
1647532630000|2022-03-17 15:57:10|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|0
1647532650000|2022-03-17 15:57:30|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|5728.71|0
1647532680000|2022-03-17 15:58:00|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|0
1647532690000|2022-03-17 15:58:10|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|0
1647532700000|2022-03-17 15:58:20|5730.49|5730.49|5728.06|5728.06|5730.49|5730.49|5728.06|5728.06|0
1647532740000|2022-03-17 15:59:00|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|0
1647532750000|2022-03-17 15:59:10|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|5728.06|0
1647532770000|2022-03-17 15:59:30|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|5727.41|0
1647532790000|2022-03-17 15:59:50|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|5725.64|0
1647532800000|2022-03-17 16:00:00|5727.41|5727.41|5725.64|5725.64|5727.41|5727.41|5725.64|5725.64|0
1647532820000|2022-03-17 16:00:20|5727.41|5727.41|5731.46|5731.46|5731.46|5731.46|5727.41|5727.41|0
1647532910000|2022-03-17 16:01:50|5729.68|5729.68|5731.46|5731.46|5731.46|5731.46|5729.68|5729.68|0
1647532950000|2022-03-17 16:02:30|5729.68|5729.68|5729.68|5729.68|5729.68|5729.68|5729.68|5729.68|0
1647532970000|2022-03-17 16:02:50|5730.33|5730.33|5730.98|5730.98|5730.98|5730.98|5730.33|5730.33|0
1647532980000|2022-03-17 16:03:00|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|0
1647533000000|2022-03-17 16:03:20|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|0
1647533020000|2022-03-17 16:03:40|5731.62|5731.62|5732.59|5732.59|5732.59|5732.59|5731.62|5731.62|0
1647533030000|2022-03-17 16:03:50|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1647533040000|2022-03-17 16:04:00|5731.95|5731.95|5731.95|5731.95|5731.95|5731.95|5731.95|5731.95|0
1647533050000|2022-03-17 16:04:10|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|0
1647533080000|2022-03-17 16:04:40|5733.89|5733.89|5733.57|5733.57|5733.89|5733.89|5733.57|5733.57|0
1647533090000|2022-03-17 16:04:50|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|5734.21|0
1647533100000|2022-03-17 16:05:00|5734.54|5734.54|5736.31|5736.31|5736.31|5736.31|5734.54|5734.54|0
1647533120000|2022-03-17 16:05:20|5734.54|5734.54|5736.31|5736.31|5736.31|5736.31|5734.54|5734.54|0
1647533140000|2022-03-17 16:05:40|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|5734.54|0
1647533150000|2022-03-17 16:05:50|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|0
1647533160000|2022-03-17 16:06:00|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|5735.83|0
1647533170000|2022-03-17 16:06:10|5737.61|5737.61|5736.96|5736.96|5737.61|5737.61|5736.96|5736.96|0
1647533180000|2022-03-17 16:06:20|5737.29|5737.29|5737.29|5737.29|5737.29|5737.29|5737.29|5737.29|0
1647533190000|2022-03-17 16:06:30|5737.61|5737.61|5734.7|5734.7|5737.61|5737.61|5734.7|5734.7|0
1647533200000|2022-03-17 16:06:40|5734.05|5734.05|5735.34|5735.34|5735.34|5735.34|5734.05|5734.05|0
1647533210000|2022-03-17 16:06:50|5735.67|5735.67|5727.41|5727.41|5735.67|5735.67|5727.41|5727.41|0
1647533230000|2022-03-17 16:07:10|5726.12|5726.12|5725.15|5725.15|5726.12|5726.12|5725.15|5725.15|0
1647533280000|2022-03-17 16:08:00|5724.5|5724.5|5721.91|5721.91|5724.5|5724.5|5721.91|5721.91|0
1647533290000|2022-03-17 16:08:10|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|0
1647533330000|2022-03-17 16:08:50|5720.29|5720.29|5719.32|5719.32|5720.62|5720.62|5718.67|5718.67|0
1647533340000|2022-03-17 16:09:00|5720.29|5720.29|5721.26|5721.26|5721.26|5721.26|5720.29|5720.29|0
1647533400000|2022-03-17 16:10:00|5719.97|5719.97|5720.29|5720.29|5720.94|5720.94|5719.97|5719.97|0
1647533410000|2022-03-17 16:10:10|5721.59|5721.59|5721.59|5721.59|5721.59|5721.59|5721.59|5721.59|0
1647533430000|2022-03-17 16:10:30|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|0
1647533450000|2022-03-17 16:10:50|5722.56|5722.56|5724.5|5724.5|5724.5|5724.5|5722.56|5722.56|0
1647533460000|2022-03-17 16:11:00|5722.72|5722.72|5722.08|5722.08|5722.72|5722.72|5722.08|5722.08|0
1647533470000|2022-03-17 16:11:10|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|0
1647533480000|2022-03-17 16:11:20|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|0
1647533490000|2022-03-17 16:11:30|5723.05|5723.05|5723.37|5723.37|5723.37|5723.37|5723.05|5723.05|0
1647533500000|2022-03-17 16:11:40|5725.64|5725.64|5725.31|5725.31|5725.64|5725.64|5725.31|5725.31|0
1647533520000|2022-03-17 16:12:00|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1647533540000|2022-03-17 16:12:20|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|0
1647533580000|2022-03-17 16:13:00|5726.12|5726.12|5727.57|5727.57|5727.9|5727.9|5726.12|5726.12|0
1647533630000|2022-03-17 16:13:50|5728.55|5728.55|5726.77|5726.77|5728.55|5728.55|5726.77|5726.77|0
1647533640000|2022-03-17 16:14:00|5727.74|5727.74|5727.74|5727.74|5727.74|5727.74|5727.74|5727.74|0
1647533650000|2022-03-17 16:14:10|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|0
1647533680000|2022-03-17 16:14:40|5728.71|5728.71|5724.99|5724.99|5728.71|5728.71|5724.99|5724.99|0
1647533700000|2022-03-17 16:15:00|5726.77|5726.77|5727.74|5727.74|5727.74|5727.74|5726.77|5726.77|0
1647533720000|2022-03-17 16:15:20|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|5728.39|0
1647533730000|2022-03-17 16:15:30|5726.61|5726.61|5725.96|5725.96|5726.61|5726.61|5725.96|5725.96|0
1647533760000|2022-03-17 16:16:00|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1647533820000|2022-03-17 16:17:00|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|5724.02|0
1647533830000|2022-03-17 16:17:10|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|0
1647533850000|2022-03-17 16:17:30|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|0
1647533880000|2022-03-17 16:18:00|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|0
1647533940000|2022-03-17 16:19:00|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|0
1647533950000|2022-03-17 16:19:10|5725.8|5725.8|5724.82|5724.82|5725.8|5725.8|5724.82|5724.82|0
1647533970000|2022-03-17 16:19:30|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|0
1647533990000|2022-03-17 16:19:50|5724.82|5724.82|5726.6|5726.6|5726.6|5726.6|5724.82|5724.82|0
1647534000000|2022-03-17 16:20:00|5727.57|5727.57|5725.8|5725.8|5727.57|5727.57|5725.8|5725.8|0
1647534060000|2022-03-17 16:21:00|5726.44|5726.44|5726.12|5726.12|5726.44|5726.44|5726.12|5726.12|0
1647534070000|2022-03-17 16:21:10|5727.09|5727.09|5728.06|5728.06|5728.06|5728.06|5727.09|5727.09|0
1647534140000|2022-03-17 16:22:20|5726.44|5726.44|5727.09|5727.09|5727.09|5727.09|5726.44|5726.44|0
1647534180000|2022-03-17 16:23:00|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|5725.31|0
1647534190000|2022-03-17 16:23:10|5723.53|5723.53|5724.99|5724.99|5725.31|5725.31|5723.53|5723.53|0
1647534230000|2022-03-17 16:23:50|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1647534260000|2022-03-17 16:24:20|5724.99|5724.99|5724.02|5724.02|5725.31|5725.31|5724.02|5724.02|0
1647534270000|2022-03-17 16:24:30|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1647534290000|2022-03-17 16:24:50|5725.31|5725.31|5725.64|5725.64|5725.64|5725.64|5725.31|5725.31|0
1647534310000|2022-03-17 16:25:10|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|0
1647534320000|2022-03-17 16:25:20|5724.18|5724.18|5724.5|5724.5|5724.5|5724.5|5723.53|5723.53|0
1647534330000|2022-03-17 16:25:30|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|5726.28|0
1647534350000|2022-03-17 16:25:50|5724.99|5724.99|5724.99|5724.99|5724.99|5724.99|5724.66|5724.66|0
1647534360000|2022-03-17 16:26:00|5724.66|5724.66|5724.34|5724.34|5724.66|5724.66|5724.34|5724.34|0
1647534390000|2022-03-17 16:26:30|5722.56|5722.56|5721.11|5721.11|5722.56|5722.56|5720.78|5720.78|0
1647534400000|2022-03-17 16:26:40|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|5721.43|0
1647534410000|2022-03-17 16:26:50|5719.65|5719.65|5721.43|5721.43|5721.43|5721.43|5719.65|5719.65|0
1647534470000|2022-03-17 16:27:50|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|0
1647534500000|2022-03-17 16:28:20|5721.11|5721.11|5721.43|5721.43|5721.43|5721.43|5721.11|5721.11|0
1647534510000|2022-03-17 16:28:30|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|0
1647534540000|2022-03-17 16:29:00|5724.99|5724.99|5727.74|5727.74|5729.52|5729.52|5724.99|5724.99|0
1647534550000|2022-03-17 16:29:10|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|0
1647534570000|2022-03-17 16:29:30|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|0
1647534580000|2022-03-17 16:29:40|5730.32|5730.32|5728.55|5728.55|5730.32|5730.32|5728.55|5728.55|0
1647534590000|2022-03-17 16:29:50|5730.32|5730.32|5735.01|5735.01|5735.01|5735.01|5727.9|5727.9|0
1647591300000|2022-03-18 08:15:00|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|5675.19|0
1647591310000|2022-03-18 08:15:10|5673.41|5673.41|5677.46|5677.46|5677.46|5677.46|5673.41|5673.41|0
1647591320000|2022-03-18 08:15:20|5675.68|5675.68|5681.18|5681.18|5681.18|5681.18|5675.68|5675.68|0
1647591370000|2022-03-18 08:16:10|5676.65|5676.65|5678.42|5678.42|5678.42|5678.42|5676.65|5676.65|0
1647591400000|2022-03-18 08:16:40|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1647591420000|2022-03-18 08:17:00|5676.65|5676.65|5676.32|5676.32|5676.65|5676.65|5676.32|5676.32|0
1647591440000|2022-03-18 08:17:20|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|5678.1|0
1647591470000|2022-03-18 08:17:50|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|0
1647591540000|2022-03-18 08:19:00|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|0
1647591550000|2022-03-18 08:19:10|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|0
1647591590000|2022-03-18 08:19:50|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|5680.37|0
1647591630000|2022-03-18 08:20:30|5682.31|5682.31|5683.93|5683.93|5683.93|5683.93|5682.31|5682.31|0
1647591660000|2022-03-18 08:21:00|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|5682.31|0
1647591720000|2022-03-18 08:22:00|5687.65|5687.65|5685.87|5685.87|5687.65|5687.65|5685.87|5685.87|0
1647591740000|2022-03-18 08:22:20|5684.09|5684.09|5684.09|5684.09|5684.09|5684.09|5684.09|5684.09|0
1647591780000|2022-03-18 08:23:00|5685.87|5685.87|5687.65|5687.65|5687.65|5687.65|5685.87|5685.87|0
1647591840000|2022-03-18 08:24:00|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|5686.35|0
1647591850000|2022-03-18 08:24:10|5686.03|5686.03|5686.67|5686.67|5686.67|5686.67|5686.03|5686.03|0
1647591940000|2022-03-18 08:25:40|5683.12|5683.12|5682.79|5682.79|5683.12|5683.12|5682.79|5682.79|0
1647592020000|2022-03-18 08:27:00|5685.38|5685.38|5694.92|5694.92|5694.92|5694.92|5684.41|5684.41|0
1647592050000|2022-03-18 08:27:30|5695.25|5695.25|5695.25|5695.25|5697.19|5697.19|5695.25|5695.25|0
1647592090000|2022-03-18 08:28:10|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1647592120000|2022-03-18 08:28:40|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1647592140000|2022-03-18 08:29:00|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|0
1647592160000|2022-03-18 08:29:20|5698.97|5698.97|5697.03|5697.03|5698.97|5698.97|5697.03|5697.03|0
1647592170000|2022-03-18 08:29:30|5695.25|5695.25|5697.03|5697.03|5697.03|5697.03|5695.25|5695.25|0
1647592190000|2022-03-18 08:29:50|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|0
1647592200000|2022-03-18 08:30:00|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1647592210000|2022-03-18 08:30:10|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|0
1647592220000|2022-03-18 08:30:20|5698.8|5698.8|5692.82|5692.82|5698.8|5698.8|5692.82|5692.82|0
1647592230000|2022-03-18 08:30:30|5691.04|5691.04|5687.48|5687.48|5691.04|5691.04|5687.48|5687.48|0
1647592250000|2022-03-18 08:30:50|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|0
1647592270000|2022-03-18 08:31:10|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|0
1647592350000|2022-03-18 08:32:30|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|0
1647592380000|2022-03-18 08:33:00|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|5686.19|0
1647592430000|2022-03-18 08:33:50|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|0
1647592440000|2022-03-18 08:34:00|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|0
1647592450000|2022-03-18 08:34:10|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1647592500000|2022-03-18 08:35:00|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|5676.65|0
1647592520000|2022-03-18 08:35:20|5676|5676|5676|5676|5676|5676|5676|5676|0
1647592560000|2022-03-18 08:36:00|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|5677.78|0
1647592570000|2022-03-18 08:36:10|5676|5676|5676|5676|5676|5676|5676|5676|0
1647592580000|2022-03-18 08:36:20|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|0
1647592600000|2022-03-18 08:36:40|5677.62|5677.62|5690.07|5690.07|5690.07|5690.07|5677.62|5677.62|0
1647592770000|2022-03-18 08:39:30|5691.36|5691.36|5691.69|5691.69|5692.01|5692.01|5691.36|5691.36|0
1647592810000|2022-03-18 08:40:10|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1647592850000|2022-03-18 08:40:50|5693.47|5693.47|5693.79|5693.79|5693.79|5693.79|5693.47|5693.47|0
1647592870000|2022-03-18 08:41:10|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1647592930000|2022-03-18 08:42:10|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|0
1647592950000|2022-03-18 08:42:30|5694.76|5694.76|5694.44|5694.44|5694.76|5694.76|5694.44|5694.44|0
1647592970000|2022-03-18 08:42:50|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|0
1647593030000|2022-03-18 08:43:50|5696.54|5696.54|5696.54|5696.54|5696.54|5696.54|5696.54|5696.54|0
1647593050000|2022-03-18 08:44:10|5692.98|5692.98|5692.98|5692.98|5692.98|5692.98|5692.98|5692.98|0
1647593060000|2022-03-18 08:44:20|5692.66|5692.66|5692.01|5692.01|5692.66|5692.66|5692.01|5692.01|0
1647593070000|2022-03-18 08:44:30|5691.69|5691.69|5691.36|5691.36|5691.69|5691.69|5691.36|5691.36|0
1647593090000|2022-03-18 08:44:50|5693.14|5693.14|5693.47|5693.47|5693.47|5693.47|5692.82|5692.82|0
1647593140000|2022-03-18 08:45:40|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1647593180000|2022-03-18 08:46:20|5693.47|5693.47|5691.52|5691.52|5693.47|5693.47|5691.52|5691.52|0
1647593220000|2022-03-18 08:47:00|5692.17|5692.17|5693.14|5693.14|5693.14|5693.14|5692.17|5692.17|0
1647593260000|2022-03-18 08:47:40|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1647593300000|2022-03-18 08:48:20|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1647593310000|2022-03-18 08:48:30|5691.2|5691.2|5691.52|5691.52|5691.52|5691.52|5685.86|5685.86|0
1647593340000|2022-03-18 08:49:00|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1647593410000|2022-03-18 08:50:10|5693.79|5693.79|5693.47|5693.47|5693.79|5693.79|5693.47|5693.47|0
1647593430000|2022-03-18 08:50:30|5695.08|5695.08|5695.41|5695.41|5695.41|5695.41|5695.08|5695.08|0
1647593450000|2022-03-18 08:50:50|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1647593460000|2022-03-18 08:51:00|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1647593480000|2022-03-18 08:51:20|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1647593490000|2022-03-18 08:51:30|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|0
1647593530000|2022-03-18 08:52:10|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|0
1647593600000|2022-03-18 08:53:20|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|0
1647593610000|2022-03-18 08:53:30|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1647593700000|2022-03-18 08:55:00|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1647593710000|2022-03-18 08:55:10|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|0
1647593730000|2022-03-18 08:55:30|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|0
1647593750000|2022-03-18 08:55:50|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|0
1647593760000|2022-03-18 08:56:00|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|0
1647593940000|2022-03-18 08:59:00|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|5707.05|0
1647593950000|2022-03-18 08:59:10|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|0
1647593960000|2022-03-18 08:59:20|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|0
1647593990000|2022-03-18 08:59:50|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|5711.74|0
1647594010000|2022-03-18 09:00:10|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|0
1647594020000|2022-03-18 09:00:20|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|0
1647594030000|2022-03-18 09:00:30|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|5708.51|0
1647594120000|2022-03-18 09:02:00|5708.18|5708.18|5709.96|5709.96|5709.96|5709.96|5708.18|5708.18|0
1647594130000|2022-03-18 09:02:10|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1647594140000|2022-03-18 09:02:20|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|0
1647594190000|2022-03-18 09:03:10|5712.55|5712.55|5711.9|5711.9|5712.55|5712.55|5711.9|5711.9|0
1647594200000|2022-03-18 09:03:20|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|0
1647594210000|2022-03-18 09:03:30|5713.03|5713.03|5713.03|5713.03|5713.03|5713.03|5713.03|5713.03|0
1647594280000|2022-03-18 09:04:40|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|0
1647594290000|2022-03-18 09:04:50|5713.84|5713.84|5714.81|5714.81|5714.81|5714.81|5713.84|5713.84|0
1647594310000|2022-03-18 09:05:10|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|0
1647594320000|2022-03-18 09:05:20|5712.71|5712.71|5713.03|5713.03|5713.03|5713.03|5712.71|5712.71|0
1647594340000|2022-03-18 09:05:40|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|0
1647594350000|2022-03-18 09:05:50|5713.03|5713.03|5712.71|5712.71|5713.03|5713.03|5712.71|5712.71|0
1647594500000|2022-03-18 09:08:20|5713.36|5713.36|5714.33|5714.33|5714.33|5714.33|5713.36|5713.36|0
1647594530000|2022-03-18 09:08:50|5714.98|5714.98|5714.65|5714.65|5714.98|5714.98|5714.65|5714.65|0
1647594550000|2022-03-18 09:09:10|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|5715.3|0
1647594640000|2022-03-18 09:10:40|5711.26|5711.26|5708.35|5708.35|5711.26|5711.26|5708.35|5708.35|0
1647594660000|2022-03-18 09:11:00|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|0
1647594670000|2022-03-18 09:11:10|5707.37|5707.37|5706.73|5706.73|5707.37|5707.37|5706.73|5706.73|0
1647594680000|2022-03-18 09:11:20|5710.28|5710.28|5706.73|5706.73|5710.28|5710.28|5706.73|5706.73|0
1647594700000|2022-03-18 09:11:40|5708.02|5708.02|5708.99|5708.99|5708.99|5708.99|5708.02|5708.02|0
1647594730000|2022-03-18 09:12:10|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|0
1647594740000|2022-03-18 09:12:20|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|0
1647594820000|2022-03-18 09:13:40|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|0
1647594830000|2022-03-18 09:13:50|5711.9|5711.9|5710.12|5710.12|5711.9|5711.9|5710.12|5710.12|0
1647594840000|2022-03-18 09:14:00|5706.57|5706.57|5706.57|5706.57|5706.57|5706.57|5706.57|5706.57|0
1647595020000|2022-03-18 09:17:00|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|0
1647595090000|2022-03-18 09:18:10|5708.18|5708.18|5709.96|5709.96|5709.96|5709.96|5708.18|5708.18|0
1647595100000|2022-03-18 09:18:20|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|0
1647595220000|2022-03-18 09:20:20|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|0
1647595230000|2022-03-18 09:20:30|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|5710.28|0
1647595240000|2022-03-18 09:20:40|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|0
1647595250000|2022-03-18 09:20:50|5711.58|5711.58|5711.26|5711.26|5711.58|5711.58|5711.26|5711.26|0
1647595260000|2022-03-18 09:21:00|5711.9|5711.9|5712.55|5712.55|5712.55|5712.55|5711.9|5711.9|0
1647595320000|2022-03-18 09:22:00|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|5713.85|0
1647595360000|2022-03-18 09:22:40|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|0
1647595370000|2022-03-18 09:22:50|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|5711.58|0
1647595420000|2022-03-18 09:23:40|5710.94|5710.94|5705.44|5705.44|5710.94|5710.94|5705.44|5705.44|0
1647595450000|2022-03-18 09:24:10|5704.79|5704.79|5704.14|5704.14|5704.79|5704.79|5704.14|5704.14|0
1647595460000|2022-03-18 09:24:20|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|5704.79|0
1647595490000|2022-03-18 09:24:50|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|0
1647595540000|2022-03-18 09:25:40|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|5708.99|0
1647595590000|2022-03-18 09:26:30|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|5709.96|0
1647595610000|2022-03-18 09:26:50|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|0
1647595620000|2022-03-18 09:27:00|5709.96|5709.96|5708.19|5708.19|5709.96|5709.96|5708.19|5708.19|0
1647595630000|2022-03-18 09:27:10|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|0
1647595640000|2022-03-18 09:27:20|5706.41|5706.41|5708.19|5708.19|5708.19|5708.19|5706.41|5706.41|0
1647595700000|2022-03-18 09:28:20|5707.86|5707.86|5709.64|5709.64|5709.64|5709.64|5707.86|5707.86|0
1647595740000|2022-03-18 09:29:00|5711.42|5711.42|5713.2|5713.2|5713.2|5713.2|5711.42|5711.42|0
1647595760000|2022-03-18 09:29:20|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|0
1647595770000|2022-03-18 09:29:30|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|5714.17|0
1647595790000|2022-03-18 09:29:50|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|0
1647595800000|2022-03-18 09:30:00|5713.04|5713.04|5714.82|5714.82|5714.82|5714.82|5713.04|5713.04|0
1647595810000|2022-03-18 09:30:10|5715.79|5715.79|5716.92|5716.92|5721.45|5721.45|5715.79|5715.79|0
1647595820000|2022-03-18 09:30:20|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|0
1647595840000|2022-03-18 09:30:40|5713.2|5713.2|5710.12|5710.12|5713.2|5713.2|5710.12|5710.12|0
1647595910000|2022-03-18 09:31:50|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|0
1647595930000|2022-03-18 09:32:10|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|0
1647595960000|2022-03-18 09:32:40|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|0
1647595970000|2022-03-18 09:32:50|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|0
1647596160000|2022-03-18 09:36:00|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1647596190000|2022-03-18 09:36:30|5712.39|5712.39|5712.39|5712.39|5712.39|5712.39|5712.39|5712.39|0
1647596230000|2022-03-18 09:37:10|5714.17|5714.17|5712.39|5712.39|5714.17|5714.17|5712.39|5712.39|0
1647596240000|2022-03-18 09:37:20|5710.61|5710.61|5707.05|5707.05|5710.61|5710.61|5707.05|5707.05|0
1647596270000|2022-03-18 09:37:50|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|5705.28|0
1647596390000|2022-03-18 09:39:50|5703.5|5703.5|5703.17|5703.17|5703.5|5703.5|5703.17|5703.17|0
1647596480000|2022-03-18 09:41:20|5704.95|5704.95|5699.62|5699.62|5704.95|5704.95|5699.62|5699.62|0
1647596550000|2022-03-18 09:42:30|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1647596630000|2022-03-18 09:43:50|5703.17|5703.17|5704.95|5704.95|5704.95|5704.95|5703.17|5703.17|0
1647596640000|2022-03-18 09:44:00|5705.6|5705.6|5706.57|5706.57|5706.57|5706.57|5705.6|5705.6|0
1647596660000|2022-03-18 09:44:20|5710.13|5710.13|5710.13|5710.13|5710.13|5710.13|5710.13|5710.13|0
1647596740000|2022-03-18 09:45:40|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|5708.35|0
1647596750000|2022-03-18 09:45:50|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|0
1647596760000|2022-03-18 09:46:00|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|0
1647596780000|2022-03-18 09:46:20|5703.82|5703.82|5702.04|5702.04|5703.82|5703.82|5702.04|5702.04|0
1647596820000|2022-03-18 09:47:00|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1647596890000|2022-03-18 09:48:10|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|0
1647596900000|2022-03-18 09:48:20|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1647596950000|2022-03-18 09:49:10|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1647596970000|2022-03-18 09:49:30|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|0
1647597000000|2022-03-18 09:50:00|5698.48|5698.48|5700.43|5700.43|5700.43|5700.43|5698.48|5698.48|0
1647597010000|2022-03-18 09:50:10|5700.75|5700.75|5699.46|5699.46|5700.75|5700.75|5699.46|5699.46|0
1647597020000|2022-03-18 09:50:20|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|0
1647597030000|2022-03-18 09:50:30|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|0
1647597040000|2022-03-18 09:50:40|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|5697.68|0
1647597050000|2022-03-18 09:50:50|5696.38|5696.38|5695.73|5695.73|5696.38|5696.38|5695.73|5695.73|0
1647597170000|2022-03-18 09:52:50|5696.06|5696.06|5698.32|5698.32|5698.32|5698.32|5696.06|5696.06|0
1647597190000|2022-03-18 09:53:10|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|0
1647597200000|2022-03-18 09:53:20|5698|5698|5701.07|5701.07|5701.07|5701.07|5698|5698|0
1647597210000|2022-03-18 09:53:30|5700.43|5700.43|5700.1|5700.1|5701.88|5701.88|5700.1|5700.1|0
1647597260000|2022-03-18 09:54:20|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|5703.66|0
1647597290000|2022-03-18 09:54:50|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|0
1647597300000|2022-03-18 09:55:00|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|0
1647597430000|2022-03-18 09:57:10|5704.79|5704.79|5704.14|5704.14|5704.79|5704.79|5704.14|5704.14|0
1647597510000|2022-03-18 09:58:30|5703.82|5703.82|5704.14|5704.14|5704.14|5704.14|5703.5|5703.5|0
1647597540000|2022-03-18 09:59:00|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|0
1647597550000|2022-03-18 09:59:10|5698.81|5698.81|5697.51|5697.51|5698.81|5698.81|5697.51|5697.51|0
1647597570000|2022-03-18 09:59:30|5693.96|5693.96|5690.4|5690.4|5693.96|5693.96|5690.4|5690.4|0
1647597580000|2022-03-18 09:59:40|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|0
1647597590000|2022-03-18 09:59:50|5693.96|5693.96|5695.57|5695.57|5695.9|5695.9|5693.96|5693.96|0
1647597640000|2022-03-18 10:00:40|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|0
1647597660000|2022-03-18 10:01:00|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|0
1647597680000|2022-03-18 10:01:20|5698|5698|5698|5698|5698|5698|5698|5698|0
1647597740000|2022-03-18 10:02:20|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1647597830000|2022-03-18 10:03:50|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|0
1647597850000|2022-03-18 10:04:10|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|0
1647597910000|2022-03-18 10:05:10|5699.46|5699.46|5698.48|5698.48|5699.46|5699.46|5698.16|5698.16|0
1647597940000|2022-03-18 10:05:40|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1647597960000|2022-03-18 10:06:00|5696.38|5696.38|5698.16|5698.16|5698.16|5698.16|5696.38|5696.38|0
1647598000000|2022-03-18 10:06:40|5698.81|5698.81|5696.71|5696.71|5698.81|5698.81|5696.71|5696.71|0
1647598020000|2022-03-18 10:07:00|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|5697.03|0
1647598030000|2022-03-18 10:07:10|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.38|5696.38|0
1647598040000|2022-03-18 10:07:20|5697.35|5697.35|5695.57|5695.57|5697.68|5697.68|5695.57|5695.57|0
1647598050000|2022-03-18 10:07:30|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|0
1647598070000|2022-03-18 10:07:50|5699.13|5699.13|5697.35|5697.35|5699.13|5699.13|5697.35|5697.35|0
1647598130000|2022-03-18 10:08:50|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|0
1647598500000|2022-03-18 10:15:00|5688.46|5688.46|5700.91|5700.91|5700.91|5700.91|5688.46|5688.46|0
1647598510000|2022-03-18 10:15:10|5703.18|5703.18|5699.29|5699.29|5703.18|5703.18|5698.97|5698.97|0
1647598520000|2022-03-18 10:15:20|5697.51|5697.51|5694.12|5694.12|5699.46|5699.46|5694.12|5694.12|0
1647598530000|2022-03-18 10:15:30|5692.5|5692.5|5696.06|5696.06|5697.03|5697.03|5692.5|5692.5|0
1647598540000|2022-03-18 10:15:40|5695.09|5695.09|5699.78|5699.78|5699.78|5699.78|5694.44|5694.44|0
1647598550000|2022-03-18 10:15:50|5698|5698|5701.39|5701.39|5701.39|5701.39|5698|5698|0
1647598560000|2022-03-18 10:16:00|5703.17|5703.17|5707.38|5707.38|5707.38|5707.38|5703.17|5703.17|0
1647598570000|2022-03-18 10:16:10|5709.16|5709.16|5714.34|5714.34|5715.63|5715.63|5709.16|5709.16|0
1647598580000|2022-03-18 10:16:20|5712.56|5712.56|5713.2|5713.2|5713.2|5713.2|5712.23|5712.23|0
1647598590000|2022-03-18 10:16:30|5713.85|5713.85|5716.77|5716.77|5718.54|5718.54|5713.85|5713.85|0
1647598600000|2022-03-18 10:16:40|5714.99|5714.99|5712.08|5712.08|5715.63|5715.63|5712.08|5712.08|0
1647598610000|2022-03-18 10:16:50|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|0
1647598620000|2022-03-18 10:17:00|5712.08|5712.08|5716.12|5716.12|5716.12|5716.12|5712.08|5712.08|0
1647598660000|2022-03-18 10:17:40|5719.68|5719.68|5714.34|5714.34|5719.68|5719.68|5714.34|5714.34|0
1647598680000|2022-03-18 10:18:00|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|5712.72|0
1647598710000|2022-03-18 10:18:30|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|0
1647598720000|2022-03-18 10:18:40|5708.03|5708.03|5708.03|5708.03|5709.81|5709.81|5708.03|5708.03|0
1647598730000|2022-03-18 10:18:50|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1647598740000|2022-03-18 10:19:00|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|5707.38|0
1647598750000|2022-03-18 10:19:10|5705.6|5705.6|5704.96|5704.96|5705.6|5705.6|5703.18|5703.18|0
1647598760000|2022-03-18 10:19:20|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|0
1647598780000|2022-03-18 10:19:40|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|5700.75|0
1647598790000|2022-03-18 10:19:50|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|0
1647598810000|2022-03-18 10:20:10|5700.75|5700.75|5702.05|5702.05|5702.05|5702.05|5700.75|5700.75|0
1647598850000|2022-03-18 10:20:50|5704.31|5704.31|5709.65|5709.65|5709.65|5709.65|5704.31|5704.31|0
1647598860000|2022-03-18 10:21:00|5708.03|5708.03|5706.09|5706.09|5708.03|5708.03|5706.09|5706.09|0
1647598870000|2022-03-18 10:21:10|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|5705.44|0
1647598890000|2022-03-18 10:21:30|5703.66|5703.66|5699.46|5699.46|5703.66|5703.66|5698.81|5698.81|0
1647598910000|2022-03-18 10:21:50|5698.16|5698.16|5699.46|5699.46|5699.46|5699.46|5698.16|5698.16|0
1647598990000|2022-03-18 10:23:10|5703.01|5703.01|5703.66|5703.66|5703.66|5703.66|5699.46|5699.46|0
1647599060000|2022-03-18 10:24:20|5700.1|5700.1|5699.13|5699.13|5700.1|5700.1|5699.13|5699.13|0
1647599070000|2022-03-18 10:24:30|5699.46|5699.46|5701.23|5701.23|5701.23|5701.23|5699.46|5699.46|0
1647599100000|2022-03-18 10:25:00|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1647599110000|2022-03-18 10:25:10|5704.79|5704.79|5701.23|5701.23|5704.79|5704.79|5701.23|5701.23|0
1647599120000|2022-03-18 10:25:20|5704.79|5704.79|5703.01|5703.01|5704.79|5704.79|5703.01|5703.01|0
1647599130000|2022-03-18 10:25:30|5702.69|5702.69|5702.69|5702.69|5702.69|5702.69|5702.69|5702.69|0
1647599150000|2022-03-18 10:25:50|5703.66|5703.66|5703.66|5703.66|5703.98|5703.98|5703.66|5703.66|0
1647599160000|2022-03-18 10:26:00|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1647599190000|2022-03-18 10:26:30|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1647599210000|2022-03-18 10:26:50|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|5707.54|0
1647599220000|2022-03-18 10:27:00|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|5711.1|0
1647599260000|2022-03-18 10:27:40|5709.8|5709.8|5708.83|5708.83|5709.8|5709.8|5708.19|5708.19|0
1647599290000|2022-03-18 10:28:10|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|5709.16|0
1647599340000|2022-03-18 10:29:00|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|0
1647599350000|2022-03-18 10:29:10|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1647599360000|2022-03-18 10:29:20|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|0
1647599370000|2022-03-18 10:29:30|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1647599380000|2022-03-18 10:29:40|5705.92|5705.92|5704.14|5704.14|5705.92|5705.92|5704.14|5704.14|0
1647599390000|2022-03-18 10:29:50|5703.5|5703.5|5702.04|5702.04|5703.5|5703.5|5701.07|5701.07|0
1647599400000|2022-03-18 10:30:00|5700.26|5700.26|5702.04|5702.04|5702.04|5702.04|5700.26|5700.26|0
1647599410000|2022-03-18 10:30:10|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5701.39|5701.39|0
1647599430000|2022-03-18 10:30:30|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|5702.04|0
1647599440000|2022-03-18 10:30:40|5701.72|5701.72|5701.72|5701.72|5701.72|5701.72|5700.42|5700.42|0
1647599450000|2022-03-18 10:30:50|5702.04|5702.04|5700.26|5700.26|5702.04|5702.04|5700.26|5700.26|0
1647599460000|2022-03-18 10:31:00|5696.71|5696.71|5696.38|5696.38|5696.71|5696.71|5696.38|5696.38|0
1647599480000|2022-03-18 10:31:20|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1647599500000|2022-03-18 10:31:40|5698.48|5698.48|5700.26|5700.26|5700.26|5700.26|5698.48|5698.48|0
1647599520000|2022-03-18 10:32:00|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|5700.59|0
1647599540000|2022-03-18 10:32:20|5700.26|5700.26|5698.16|5698.16|5700.26|5700.26|5698.16|5698.16|0
1647599550000|2022-03-18 10:32:30|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|0
1647599560000|2022-03-18 10:32:40|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|5694.6|0
1647599570000|2022-03-18 10:32:50|5695.57|5695.57|5694.6|5694.6|5695.57|5695.57|5694.6|5694.6|0
1647599580000|2022-03-18 10:33:00|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|0
1647599620000|2022-03-18 10:33:40|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|0
1647599630000|2022-03-18 10:33:50|5692.02|5692.02|5695.57|5695.57|5695.57|5695.57|5692.02|5692.02|0
1647599670000|2022-03-18 10:34:30|5694.93|5694.93|5694.93|5694.93|5694.93|5694.93|5694.93|5694.93|0
1647599680000|2022-03-18 10:34:40|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|0
1647599690000|2022-03-18 10:34:50|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|0
1647599700000|2022-03-18 10:35:00|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|0
1647599710000|2022-03-18 10:35:10|5690.24|5690.24|5690.24|5690.24|5690.24|5690.24|5690.24|5690.24|0
1647599760000|2022-03-18 10:36:00|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|0
1647599770000|2022-03-18 10:36:10|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|0
1647599790000|2022-03-18 10:36:30|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|0
1647599800000|2022-03-18 10:36:40|5689.27|5689.27|5687.49|5687.49|5689.27|5689.27|5687.49|5687.49|0
1647599810000|2022-03-18 10:36:50|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|0
1647599820000|2022-03-18 10:37:00|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1647599830000|2022-03-18 10:37:10|5691.37|5691.37|5693.15|5693.15|5693.15|5693.15|5691.05|5691.05|0
1647599870000|2022-03-18 10:37:50|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1647599900000|2022-03-18 10:38:20|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|0
1647599980000|2022-03-18 10:39:40|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5686.36|5686.36|0
1647599990000|2022-03-18 10:39:50|5686.36|5686.36|5686.36|5686.36|5686.36|5686.36|5686.36|5686.36|0
1647600010000|2022-03-18 10:40:10|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|0
1647600020000|2022-03-18 10:40:20|5687.49|5687.49|5689.27|5689.27|5689.27|5689.27|5687.49|5687.49|0
1647600030000|2022-03-18 10:40:30|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|0
1647600040000|2022-03-18 10:40:40|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|0
1647600120000|2022-03-18 10:42:00|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|0
1647600210000|2022-03-18 10:43:30|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|0
1647600250000|2022-03-18 10:44:10|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|5682.15|0
1647600260000|2022-03-18 10:44:20|5682.8|5682.8|5681.5|5681.5|5682.8|5682.8|5681.5|5681.5|0
1647600270000|2022-03-18 10:44:30|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|0
1647600280000|2022-03-18 10:44:40|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|0
1647600290000|2022-03-18 10:44:50|5684.58|5684.58|5686.36|5686.36|5686.36|5686.36|5684.58|5684.58|0
1647600300000|2022-03-18 10:45:00|5685.71|5685.71|5686.03|5686.03|5686.03|5686.03|5685.71|5685.71|0
1647600340000|2022-03-18 10:45:40|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|0
1647600350000|2022-03-18 10:45:50|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|0
1647600380000|2022-03-18 10:46:20|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|0
1647600420000|2022-03-18 10:47:00|5683.93|5683.93|5683.28|5683.28|5683.93|5683.93|5683.28|5683.28|0
1647600460000|2022-03-18 10:47:40|5681.5|5681.5|5679.73|5679.73|5681.5|5681.5|5679.73|5679.73|0
1647600500000|2022-03-18 10:48:20|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|5677.95|0
1647600510000|2022-03-18 10:48:30|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|5678.27|0
1647600540000|2022-03-18 10:49:00|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|5676.49|0
1647600590000|2022-03-18 10:49:50|5676.82|5676.82|5681.5|5681.5|5681.5|5681.5|5676.82|5676.82|0
1647600600000|2022-03-18 10:50:00|5682.15|5682.15|5676.49|5676.49|5682.15|5682.15|5675.84|5675.84|0
1647600610000|2022-03-18 10:50:10|5676.17|5676.17|5682.8|5682.8|5683.45|5683.45|5676.17|5676.17|0
1647600620000|2022-03-18 10:50:20|5682.48|5682.48|5682.48|5682.48|5683.12|5683.12|5678.92|5678.92|0
1647600630000|2022-03-18 10:50:30|5678.92|5678.92|5676.82|5676.82|5678.92|5678.92|5676.82|5676.82|0
1647600640000|2022-03-18 10:50:40|5676.49|5676.49|5675.52|5675.52|5678.59|5678.59|5673.74|5673.74|0
1647600650000|2022-03-18 10:50:50|5676.17|5676.17|5680.05|5680.05|5681.83|5681.83|5676.17|5676.17|0
1647600660000|2022-03-18 10:51:00|5683.61|5683.61|5678.59|5678.59|5683.61|5683.61|5677.62|5677.62|0
1647600670000|2022-03-18 10:51:10|5682.15|5682.15|5682.8|5682.8|5682.8|5682.8|5681.02|5681.02|0
1647600680000|2022-03-18 10:51:20|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1647600690000|2022-03-18 10:51:30|5682.8|5682.8|5680.05|5680.05|5682.8|5682.8|5679.73|5679.73|0
1647600700000|2022-03-18 10:51:40|5680.7|5680.7|5677.95|5677.95|5682.8|5682.8|5677.95|5677.95|0
1647600710000|2022-03-18 10:51:50|5678.59|5678.59|5683.12|5683.12|5683.12|5683.12|5678.59|5678.59|0
1647600720000|2022-03-18 10:52:00|5678.27|5678.27|5677.95|5677.95|5678.27|5678.27|5677.95|5677.95|0
1647600730000|2022-03-18 10:52:10|5681.5|5681.5|5676.17|5676.17|5682.48|5682.48|5676.17|5676.17|0
1647600740000|2022-03-18 10:52:20|5676.82|5676.82|5675.04|5675.04|5678.59|5678.59|5675.04|5675.04|0
1647600750000|2022-03-18 10:52:30|5678.92|5678.92|5675.36|5675.36|5678.92|5678.92|5675.36|5675.36|0
1647600760000|2022-03-18 10:52:40|5677.14|5677.14|5670.83|5670.83|5677.14|5677.14|5670.83|5670.83|0
1647600770000|2022-03-18 10:52:50|5671.16|5671.16|5672.45|5672.45|5675.36|5675.36|5670.51|5670.51|0
1647600780000|2022-03-18 10:53:00|5674.23|5674.23|5673.26|5673.26|5674.23|5674.23|5671.48|5671.48|0
1647600790000|2022-03-18 10:53:10|5675.04|5675.04|5676.49|5676.49|5677.79|5677.79|5675.04|5675.04|0
1647600800000|2022-03-18 10:53:20|5677.46|5677.46|5674.71|5674.71|5677.46|5677.46|5674.71|5674.71|0
1647600810000|2022-03-18 10:53:30|5677.79|5677.79|5674.23|5674.23|5677.79|5677.79|5674.23|5674.23|0
1647600820000|2022-03-18 10:53:40|5677.79|5677.79|5679.89|5679.89|5679.89|5679.89|5676.33|5676.33|0
1647600830000|2022-03-18 10:53:50|5679.24|5679.24|5676.33|5676.33|5679.89|5679.89|5676.33|5676.33|0
1647600840000|2022-03-18 10:54:00|5680.21|5680.21|5675.36|5675.36|5680.21|5680.21|5675.36|5675.36|0
1647600850000|2022-03-18 10:54:10|5678.11|5678.11|5674.71|5674.71|5678.11|5678.11|5674.71|5674.71|0
1647600860000|2022-03-18 10:54:20|5675.68|5675.68|5675.68|5675.68|5677.46|5677.46|5675.68|5675.68|0
1647600870000|2022-03-18 10:54:30|5677.46|5677.46|5674.71|5674.71|5677.46|5677.46|5674.71|5674.71|0
1647600880000|2022-03-18 10:54:40|5676.49|5676.49|5674.23|5674.23|5679.24|5679.24|5674.23|5674.23|0
1647600890000|2022-03-18 10:54:50|5673.58|5673.58|5675.68|5675.68|5679.57|5679.57|5673.58|5673.58|0
1647600900000|2022-03-18 10:55:00|5679.57|5679.57|5676.17|5676.17|5679.57|5679.57|5676.17|5676.17|0
1647600910000|2022-03-18 10:55:10|5677.95|5677.95|5676.01|5676.01|5678.92|5678.92|5676.01|5676.01|0
1647600920000|2022-03-18 10:55:20|5675.36|5675.36|5677.46|5677.46|5677.79|5677.79|5673.26|5673.26|0
1647600930000|2022-03-18 10:55:30|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|5672.93|0
1647600940000|2022-03-18 10:55:40|5676.49|5676.49|5677.79|5677.79|5678.27|5678.27|5676.49|5676.49|0
1647600950000|2022-03-18 10:55:50|5677.46|5677.46|5674.71|5674.71|5679.57|5679.57|5674.71|5674.71|0
1647600960000|2022-03-18 10:56:00|5679.89|5679.89|5675.04|5675.04|5679.89|5679.89|5675.04|5675.04|0
1647600970000|2022-03-18 10:56:10|5678.59|5678.59|5674.71|5674.71|5679.89|5679.89|5674.71|5674.71|0
1647600980000|2022-03-18 10:56:20|5676.49|5676.49|5676.66|5676.66|5679.57|5679.57|5676.49|5676.49|0
1647600990000|2022-03-18 10:56:30|5678.11|5678.11|5676.33|5676.33|5678.11|5678.11|5674.55|5674.55|0
1647601000000|2022-03-18 10:56:40|5678.11|5678.11|5676.82|5676.82|5678.92|5678.92|5676.82|5676.82|0
1647601010000|2022-03-18 10:56:50|5677.14|5677.14|5674.88|5674.88|5678.43|5678.43|5674.88|5674.88|0
1647601030000|2022-03-18 10:57:10|5678.11|5678.11|5680.21|5680.21|5680.21|5680.21|5678.11|5678.11|0
1647601040000|2022-03-18 10:57:20|5679.89|5679.89|5678.92|5678.92|5680.21|5680.21|5678.92|5678.92|0
1647601050000|2022-03-18 10:57:30|5680.21|5680.21|5674.88|5674.88|5680.21|5680.21|5674.88|5674.88|0
1647601060000|2022-03-18 10:57:40|5678.43|5678.43|5672.93|5672.93|5678.43|5678.43|5672.93|5672.93|0
1647601070000|2022-03-18 10:57:50|5672.29|5672.29|5673.58|5673.58|5674.55|5674.55|5670.67|5670.67|0
1647601080000|2022-03-18 10:58:00|5674.55|5674.55|5671.8|5671.8|5674.55|5674.55|5670.67|5670.67|0
1647601090000|2022-03-18 10:58:10|5674.55|5674.55|5674.55|5674.55|5676.33|5676.33|5671.64|5671.64|0
1647601100000|2022-03-18 10:58:20|5673.58|5673.58|5674.23|5674.23|5674.23|5674.23|5671.8|5671.8|0
1647601110000|2022-03-18 10:58:30|5669.7|5669.7|5669.7|5669.7|5670.02|5670.02|5669.7|5669.7|0
1647601120000|2022-03-18 10:58:40|5673.25|5673.25|5673.25|5673.25|5674.23|5674.23|5669.7|5669.7|0
1647601130000|2022-03-18 10:58:50|5674.23|5674.23|5674.87|5674.87|5674.87|5674.87|5669.7|5669.7|0
1647601140000|2022-03-18 10:59:00|5669.37|5669.37|5673.25|5673.25|5674.23|5674.23|5669.37|5669.37|0
1647601150000|2022-03-18 10:59:10|5674.23|5674.23|5674.71|5674.71|5674.71|5674.71|5672.93|5672.93|0
1647601160000|2022-03-18 10:59:20|5673.74|5673.74|5670.02|5670.02|5675.36|5675.36|5670.02|5670.02|0
1647601170000|2022-03-18 10:59:30|5671.8|5671.8|5666.95|5666.95|5671.8|5671.8|5666.95|5666.95|0
1647601180000|2022-03-18 10:59:40|5668.73|5668.73|5665.49|5665.49|5671.8|5671.8|5665.49|5665.49|0
1647601190000|2022-03-18 10:59:50|5670.02|5670.02|5668.89|5668.89|5671.8|5671.8|5668.89|5668.89|0
1647601200000|2022-03-18 11:00:00|5670.67|5670.67|5669.05|5669.05|5670.67|5670.67|5665.49|5665.49|0
1647601210000|2022-03-18 11:00:10|5667.27|5667.27|5667.27|5667.27|5667.27|5667.27|5665.49|5665.49|0
1647601220000|2022-03-18 11:00:20|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|5667.92|0
1647601230000|2022-03-18 11:00:30|5664.36|5664.36|5664.36|5664.36|5664.36|5664.36|5663.71|5663.71|0
1647601240000|2022-03-18 11:00:40|5660.8|5660.8|5658.38|5658.38|5660.8|5660.8|5658.38|5658.38|0
1647601310000|2022-03-18 11:01:50|5659.03|5659.03|5657.57|5657.57|5659.03|5659.03|5657.25|5657.25|0
1647601320000|2022-03-18 11:02:00|5659.35|5659.35|5659.35|5659.35|5659.35|5659.35|5659.35|5659.35|0
1647601330000|2022-03-18 11:02:10|5659.03|5659.03|5659.03|5659.03|5659.03|5659.03|5659.03|5659.03|0
1647601340000|2022-03-18 11:02:20|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|0
1647601350000|2022-03-18 11:02:30|5658.05|5658.05|5659.83|5659.83|5659.83|5659.83|5658.05|5658.05|0
1647601370000|2022-03-18 11:02:50|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|0
1647601410000|2022-03-18 11:03:30|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|5658.05|0
1647601420000|2022-03-18 11:03:40|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|5661.61|0
1647601440000|2022-03-18 11:04:00|5660.96|5660.96|5657.41|5657.41|5660.96|5660.96|5657.41|5657.41|0
1647601470000|2022-03-18 11:04:30|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|0
1647601490000|2022-03-18 11:04:50|5658.05|5658.05|5661.61|5661.61|5661.61|5661.61|5658.05|5658.05|0
1647601500000|2022-03-18 11:05:00|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|5659.83|0
1647601540000|2022-03-18 11:05:40|5659.51|5659.51|5657.73|5657.73|5659.51|5659.51|5657.73|5657.73|0
1647601590000|2022-03-18 11:06:30|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|0
1647601600000|2022-03-18 11:06:40|5654.17|5654.17|5654.17|5654.17|5654.17|5654.17|5654.17|5654.17|0
1647601610000|2022-03-18 11:06:50|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|5655.95|0
1647601620000|2022-03-18 11:07:00|5659.51|5659.51|5659.19|5659.19|5660.16|5660.16|5659.19|5659.19|0
1647601640000|2022-03-18 11:07:20|5657.41|5657.41|5655.63|5655.63|5657.41|5657.41|5655.63|5655.63|0
1647601650000|2022-03-18 11:07:30|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|5657.41|0
1647601660000|2022-03-18 11:07:40|5656.44|5656.44|5657.08|5657.08|5657.08|5657.08|5656.44|5656.44|0
1647601690000|2022-03-18 11:08:10|5657.57|5657.57|5657.57|5657.57|5657.57|5657.57|5657.57|5657.57|0
1647601760000|2022-03-18 11:09:20|5655.79|5655.79|5654.01|5654.01|5655.79|5655.79|5654.01|5654.01|0
1647601770000|2022-03-18 11:09:30|5655.79|5655.79|5653.69|5653.69|5655.79|5655.79|5653.69|5653.69|0
1647601800000|2022-03-18 11:10:00|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|5655.46|0
1647601810000|2022-03-18 11:10:10|5653.36|5653.36|5650.94|5650.94|5653.36|5653.36|5650.94|5650.94|0
1647602030000|2022-03-18 11:13:50|5652.71|5652.71|5652.71|5652.71|5652.71|5652.71|5652.71|5652.71|0
1647602060000|2022-03-18 11:14:20|5653.04|5653.04|5654.01|5654.01|5654.01|5654.01|5653.04|5653.04|0
1647602080000|2022-03-18 11:14:40|5654.66|5654.66|5654.66|5654.66|5654.66|5654.66|5654.66|5654.66|0
1647602100000|2022-03-18 11:15:00|5655.3|5655.3|5658.86|5658.86|5658.86|5658.86|5655.3|5655.3|0
1647602120000|2022-03-18 11:15:20|5660.64|5660.64|5660.64|5660.64|5660.64|5660.64|5660.64|5660.64|0
1647602150000|2022-03-18 11:15:50|5658.86|5658.86|5658.86|5658.86|5658.86|5658.86|5658.86|5658.86|0
1647602230000|2022-03-18 11:17:10|5659.83|5659.83|5660.16|5660.16|5660.16|5660.16|5659.83|5659.83|0
1647602250000|2022-03-18 11:17:30|5662.1|5662.1|5669.38|5669.38|5669.38|5669.38|5662.1|5662.1|0
1647602260000|2022-03-18 11:17:40|5666.46|5666.46|5665.82|5665.82|5666.46|5666.46|5665.82|5665.82|0
1647602300000|2022-03-18 11:18:20|5664.85|5664.85|5665.17|5665.17|5666.46|5666.46|5664.85|5664.85|0
1647602380000|2022-03-18 11:19:40|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|0
1647602400000|2022-03-18 11:20:00|5664.36|5664.36|5668.89|5668.89|5668.89|5668.89|5664.36|5664.36|0
1647602440000|2022-03-18 11:20:40|5668.57|5668.57|5668.24|5668.24|5668.57|5668.57|5668.24|5668.24|0
1647602490000|2022-03-18 11:21:30|5667.6|5667.6|5668.24|5668.24|5668.24|5668.24|5667.6|5667.6|0
1647602510000|2022-03-18 11:21:50|5666.46|5666.46|5665.01|5665.01|5666.46|5666.46|5664.69|5664.69|0
1647602530000|2022-03-18 11:22:10|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|0
1647602540000|2022-03-18 11:22:20|5664.04|5664.04|5664.04|5664.04|5664.04|5664.04|5664.04|5664.04|0
1647602600000|2022-03-18 11:23:20|5662.26|5662.26|5656.92|5656.92|5662.26|5662.26|5656.92|5656.92|0
1647602640000|2022-03-18 11:24:00|5660.48|5660.48|5658.7|5658.7|5660.48|5660.48|5658.7|5658.7|0
1647602690000|2022-03-18 11:24:50|5662.26|5662.26|5658.7|5658.7|5662.26|5662.26|5658.7|5658.7|0
1647602700000|2022-03-18 11:25:00|5660.48|5660.48|5661.77|5661.77|5661.77|5661.77|5660.48|5660.48|0
1647602710000|2022-03-18 11:25:10|5661.45|5661.45|5662.75|5662.75|5662.75|5662.75|5661.45|5661.45|0
1647602750000|2022-03-18 11:25:50|5662.1|5662.1|5661.45|5661.45|5662.1|5662.1|5660.8|5660.8|0
1647602760000|2022-03-18 11:26:00|5662.1|5662.1|5662.75|5662.75|5662.75|5662.75|5662.1|5662.1|0
1647602770000|2022-03-18 11:26:10|5663.07|5663.07|5663.72|5663.72|5663.72|5663.72|5663.07|5663.07|0
1647602820000|2022-03-18 11:27:00|5662.75|5662.75|5663.72|5663.72|5663.72|5663.72|5662.1|5662.1|0
1647602830000|2022-03-18 11:27:10|5663.39|5663.39|5664.04|5664.04|5664.04|5664.04|5663.39|5663.39|0
1647602840000|2022-03-18 11:27:20|5664.69|5664.69|5665.01|5665.01|5665.01|5665.01|5664.36|5664.36|0
1647602850000|2022-03-18 11:27:30|5664.04|5664.04|5665.34|5665.34|5665.34|5665.34|5664.04|5664.04|0
1647602860000|2022-03-18 11:27:40|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|5665.66|0
1647602870000|2022-03-18 11:27:50|5665.34|5665.34|5664.36|5664.36|5665.34|5665.34|5664.36|5664.36|0
1647602880000|2022-03-18 11:28:00|5665.01|5665.01|5664.36|5664.36|5665.34|5665.34|5664.36|5664.36|0
1647602890000|2022-03-18 11:28:10|5664.69|5664.69|5665.66|5665.66|5665.66|5665.66|5664.36|5664.36|0
1647602900000|2022-03-18 11:28:20|5665.01|5665.01|5658.7|5658.7|5665.01|5665.01|5658.7|5658.7|0
1647602910000|2022-03-18 11:28:30|5659.03|5659.03|5656.12|5656.12|5659.68|5659.68|5656.12|5656.12|0
1647602930000|2022-03-18 11:28:50|5661.45|5661.45|5657.9|5657.9|5661.45|5661.45|5657.9|5657.9|0
1647602940000|2022-03-18 11:29:00|5656.12|5656.12|5660.81|5660.81|5660.81|5660.81|5655.79|5655.79|0
1647602950000|2022-03-18 11:29:10|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|5660.48|0
1647602990000|2022-03-18 11:29:50|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|5658.7|0
1647603010000|2022-03-18 11:30:10|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|0
1647603030000|2022-03-18 11:30:30|5660.16|5660.16|5658.38|5658.38|5660.16|5660.16|5658.38|5658.38|0
1647603080000|2022-03-18 11:31:20|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|5657.73|0
1647603090000|2022-03-18 11:31:30|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|0
1647603100000|2022-03-18 11:31:40|5655.79|5655.79|5655.79|5655.79|5655.79|5655.79|5655.79|5655.79|0
1647603110000|2022-03-18 11:31:50|5656.12|5656.12|5656.12|5656.12|5656.12|5656.12|5656.12|5656.12|0
1647603120000|2022-03-18 11:32:00|5656.76|5656.76|5658.06|5658.06|5658.06|5658.06|5656.76|5656.76|0
1647603130000|2022-03-18 11:32:10|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|0
1647603210000|2022-03-18 11:33:30|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|5663.39|0
1647603290000|2022-03-18 11:34:50|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|5665.17|0
1647603320000|2022-03-18 11:35:20|5666.47|5666.47|5668.09|5668.09|5668.41|5668.41|5666.47|5666.47|0
1647603330000|2022-03-18 11:35:30|5667.44|5667.44|5666.79|5666.79|5667.44|5667.44|5666.79|5666.79|0
1647603340000|2022-03-18 11:35:40|5666.47|5666.47|5666.79|5666.79|5666.79|5666.79|5666.47|5666.47|0
1647603380000|2022-03-18 11:36:20|5665.01|5665.01|5665.01|5665.01|5665.01|5665.01|5665.01|5665.01|0
1647603550000|2022-03-18 11:39:10|5666.31|5666.31|5667.6|5667.6|5667.6|5667.6|5666.31|5666.31|0
1647603560000|2022-03-18 11:39:20|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|5668.25|0
1647603610000|2022-03-18 11:40:10|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1647603740000|2022-03-18 11:42:20|5677.14|5677.14|5680.7|5680.7|5680.7|5680.7|5677.14|5677.14|0
1647603780000|2022-03-18 11:43:00|5682.48|5682.48|5681.83|5681.83|5682.48|5682.48|5681.83|5681.83|0
1647603800000|2022-03-18 11:43:20|5681.18|5681.18|5681.83|5681.83|5681.83|5681.83|5681.18|5681.18|0
1647603840000|2022-03-18 11:44:00|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|0
1647603920000|2022-03-18 11:45:20|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|5680.7|0
1647603960000|2022-03-18 11:46:00|5679.73|5679.73|5679.73|5679.73|5679.73|5679.73|5679.73|5679.73|0
1647603990000|2022-03-18 11:46:30|5681.51|5681.51|5681.51|5681.51|5681.51|5681.51|5681.51|5681.51|0
1647604030000|2022-03-18 11:47:10|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|5681.83|0
1647604070000|2022-03-18 11:47:50|5683.61|5683.61|5681.83|5681.83|5683.61|5683.61|5681.83|5681.83|0
1647604110000|2022-03-18 11:48:30|5683.61|5683.61|5681.83|5681.83|5683.61|5683.61|5681.83|5681.83|0
1647604180000|2022-03-18 11:49:40|5683.61|5683.61|5681.83|5681.83|5683.61|5683.61|5681.83|5681.83|0
1647604210000|2022-03-18 11:50:10|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1647604300000|2022-03-18 11:51:40|5680.38|5680.38|5678.6|5678.6|5680.38|5680.38|5678.6|5678.6|0
1647604340000|2022-03-18 11:52:20|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1647604360000|2022-03-18 11:52:40|5677.14|5677.14|5675.36|5675.36|5677.14|5677.14|5675.36|5675.36|0
1647604440000|2022-03-18 11:54:00|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|0
1647604460000|2022-03-18 11:54:20|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|0
1647604480000|2022-03-18 11:54:40|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1647604510000|2022-03-18 11:55:10|5673.59|5673.59|5675.36|5675.36|5675.36|5675.36|5673.59|5673.59|0
1647604530000|2022-03-18 11:55:30|5674.07|5674.07|5667.6|5667.6|5674.07|5674.07|5667.6|5667.6|0
1647604540000|2022-03-18 11:55:40|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|0
1647604570000|2022-03-18 11:56:10|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|5671.16|0
1647604630000|2022-03-18 11:57:10|5672.94|5672.94|5672.94|5672.94|5672.94|5672.94|5672.94|5672.94|0
1647604640000|2022-03-18 11:57:20|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|5673.26|0
1647604680000|2022-03-18 11:58:00|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|5676.82|0
1647604700000|2022-03-18 11:58:20|5673.26|5673.26|5675.04|5675.04|5675.04|5675.04|5673.26|5673.26|0
1647604710000|2022-03-18 11:58:30|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1647604750000|2022-03-18 11:59:10|5675.04|5675.04|5674.39|5674.39|5675.04|5675.04|5674.39|5674.39|0
1647604760000|2022-03-18 11:59:20|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|5670.84|0
1647604780000|2022-03-18 11:59:40|5669.06|5669.06|5667.28|5667.28|5669.06|5669.06|5667.28|5667.28|0
1647604820000|2022-03-18 12:00:20|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|0
1647604860000|2022-03-18 12:01:00|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|0
1647604880000|2022-03-18 12:01:20|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|0
1647604910000|2022-03-18 12:01:50|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|0
1647604920000|2022-03-18 12:02:00|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|5669.06|0
1647604930000|2022-03-18 12:02:10|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|5670.68|0
1647604950000|2022-03-18 12:02:30|5671|5671|5671|5671|5671|5671|5671|5671|0
1647604980000|2022-03-18 12:03:00|5672.78|5672.78|5672.78|5672.78|5672.78|5672.78|5672.78|5672.78|0
1647605010000|2022-03-18 12:03:30|5674.4|5674.4|5674.07|5674.07|5674.4|5674.4|5674.07|5674.07|0
1647605030000|2022-03-18 12:03:50|5675.85|5675.85|5676.5|5676.5|5676.5|5676.5|5675.85|5675.85|0
1647605040000|2022-03-18 12:04:00|5675.85|5675.85|5676.18|5676.18|5676.18|5676.18|5675.85|5675.85|0
1647605080000|2022-03-18 12:04:40|5677.95|5677.95|5679.57|5679.57|5679.57|5679.57|5676.18|5676.18|0
1647605090000|2022-03-18 12:04:50|5678.28|5678.28|5680.06|5680.06|5680.06|5680.06|5678.28|5678.28|0
1647605100000|2022-03-18 12:05:00|5681.83|5681.83|5677.31|5677.31|5681.83|5681.83|5675.53|5675.53|0
1647605110000|2022-03-18 12:05:10|5677.95|5677.95|5680.7|5680.7|5680.7|5680.7|5677.95|5677.95|0
1647605130000|2022-03-18 12:05:30|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|5682.48|0
1647605150000|2022-03-18 12:05:50|5684.26|5684.26|5683.61|5683.61|5684.26|5684.26|5683.61|5683.61|0
1647605180000|2022-03-18 12:06:20|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5682.81|5682.81|0
1647605200000|2022-03-18 12:06:40|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|0
1647605230000|2022-03-18 12:07:10|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|0
1647605240000|2022-03-18 12:07:20|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|0
1647605250000|2022-03-18 12:07:30|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|0
1647605260000|2022-03-18 12:07:40|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|0
1647605280000|2022-03-18 12:08:00|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1647605290000|2022-03-18 12:08:10|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|0
1647605330000|2022-03-18 12:08:50|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|5684.58|0
1647605350000|2022-03-18 12:09:10|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|0
1647605380000|2022-03-18 12:09:40|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|0
1647605480000|2022-03-18 12:11:20|5682.16|5682.16|5680.38|5680.38|5682.16|5682.16|5680.38|5680.38|0
1647605490000|2022-03-18 12:11:30|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|5680.06|0
1647605640000|2022-03-18 12:14:00|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|5678.28|0
1647605670000|2022-03-18 12:14:30|5679.9|5679.9|5682.97|5682.97|5682.97|5682.97|5679.9|5679.9|0
1647605700000|2022-03-18 12:15:00|5684.75|5684.75|5682.97|5682.97|5684.75|5684.75|5682.97|5682.97|0
1647605790000|2022-03-18 12:16:30|5683.62|5683.62|5678.76|5678.76|5683.62|5683.62|5678.6|5678.6|0
1647605820000|2022-03-18 12:17:00|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|0
1647605830000|2022-03-18 12:17:10|5679.25|5679.25|5679.25|5679.25|5679.25|5679.25|5679.25|5679.25|0
1647605990000|2022-03-18 12:19:50|5682.81|5682.81|5682.48|5682.48|5682.81|5682.81|5682.48|5682.48|0
1647606010000|2022-03-18 12:20:10|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|5682.81|0
1647606030000|2022-03-18 12:20:30|5685.88|5685.88|5685.88|5685.88|5685.88|5685.88|5685.88|5685.88|0
1647606070000|2022-03-18 12:21:10|5687.66|5687.66|5687.66|5687.66|5689.44|5689.44|5687.66|5687.66|0
1647606120000|2022-03-18 12:22:00|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|0
1647606130000|2022-03-18 12:22:10|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|0
1647606150000|2022-03-18 12:22:30|5688.63|5688.63|5689.28|5689.28|5689.28|5689.28|5688.63|5688.63|0
1647606160000|2022-03-18 12:22:40|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|0
1647606180000|2022-03-18 12:23:00|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|0
1647606210000|2022-03-18 12:23:30|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|0
1647606230000|2022-03-18 12:23:50|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|0
1647606240000|2022-03-18 12:24:00|5686.21|5686.21|5684.26|5684.26|5686.21|5686.21|5684.26|5684.26|0
1647606250000|2022-03-18 12:24:10|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|0
1647606260000|2022-03-18 12:24:20|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|0
1647606280000|2022-03-18 12:24:40|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|0
1647606290000|2022-03-18 12:24:50|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|5680.54|0
1647606300000|2022-03-18 12:25:00|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|5682.32|0
1647606410000|2022-03-18 12:26:50|5682.97|5682.97|5682.97|5682.97|5682.97|5682.97|5682.97|5682.97|0
1647606420000|2022-03-18 12:27:00|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|5684.91|0
1647606430000|2022-03-18 12:27:10|5681.35|5681.35|5681.35|5681.35|5681.35|5681.35|5681.35|5681.35|0
1647606480000|2022-03-18 12:28:00|5683.13|5683.13|5684.91|5684.91|5684.91|5684.91|5683.13|5683.13|0
1647606510000|2022-03-18 12:28:30|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|0
1647606530000|2022-03-18 12:28:50|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|0
1647606600000|2022-03-18 12:30:00|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|0
1647606740000|2022-03-18 12:32:20|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5686.69|5686.69|0
1647606750000|2022-03-18 12:32:30|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|0
1647606840000|2022-03-18 12:34:00|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|0
1647606850000|2022-03-18 12:34:10|5686.69|5686.69|5687.34|5687.34|5687.34|5687.34|5686.04|5686.04|0
1647606880000|2022-03-18 12:34:40|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|0
1647606930000|2022-03-18 12:35:30|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|0
1647607050000|2022-03-18 12:37:30|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|0
1647607210000|2022-03-18 12:40:10|5687.99|5687.99|5687.34|5687.34|5687.99|5687.99|5687.34|5687.34|0
1647607220000|2022-03-18 12:40:20|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|0
1647607230000|2022-03-18 12:40:30|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|0
1647607240000|2022-03-18 12:40:40|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|0
1647607260000|2022-03-18 12:41:00|5690.9|5690.9|5690.9|5690.9|5690.9|5690.9|5690.9|5690.9|0
1647607350000|2022-03-18 12:42:30|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|0
1647607370000|2022-03-18 12:42:50|5693.32|5693.32|5691.54|5691.54|5693.32|5693.32|5690.9|5690.9|0
1647607470000|2022-03-18 12:44:30|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|5689.76|0
1647607510000|2022-03-18 12:45:10|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|0
1647607610000|2022-03-18 12:46:50|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|0
1647607620000|2022-03-18 12:47:00|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|0
1647607670000|2022-03-18 12:47:50|5688.63|5688.63|5688.63|5688.63|5688.63|5688.63|5688.63|5688.63|0
1647607700000|2022-03-18 12:48:20|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|0
1647607790000|2022-03-18 12:49:50|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|5691.06|0
1647607810000|2022-03-18 12:50:10|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|0
1647607860000|2022-03-18 12:51:00|5685.72|5685.72|5685.72|5685.72|5685.72|5685.72|5685.72|5685.72|0
1647607880000|2022-03-18 12:51:20|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|0
1647607980000|2022-03-18 12:53:00|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|5686.85|0
1647608040000|2022-03-18 12:54:00|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|0
1647608160000|2022-03-18 12:56:00|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|0
1647608210000|2022-03-18 12:56:50|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|0
1647608230000|2022-03-18 12:57:10|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|0
1647608260000|2022-03-18 12:57:40|5684.59|5684.59|5684.59|5684.59|5684.59|5684.59|5684.59|5684.59|0
1647608360000|2022-03-18 12:59:20|5685.24|5685.24|5685.24|5685.24|5685.24|5685.24|5685.24|5685.24|0
1647608480000|2022-03-18 13:01:20|5687.02|5687.02|5687.02|5687.02|5687.02|5687.02|5687.02|5687.02|0
1647608660000|2022-03-18 13:04:20|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|0
1647608720000|2022-03-18 13:05:20|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|0
1647608770000|2022-03-18 13:06:10|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|5688.8|0
1647608830000|2022-03-18 13:07:10|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|0
1647609020000|2022-03-18 13:10:20|5690.09|5690.09|5690.74|5690.74|5690.74|5690.74|5690.09|5690.09|0
1647609120000|2022-03-18 13:12:00|5688.96|5688.96|5688.31|5688.31|5688.96|5688.96|5688.31|5688.31|0
1647609320000|2022-03-18 13:15:20|5687.67|5687.67|5687.67|5687.67|5687.67|5687.67|5687.67|5687.67|0
1647609400000|2022-03-18 13:16:40|5685.89|5685.89|5687.67|5687.67|5687.67|5687.67|5685.89|5685.89|0
1647609540000|2022-03-18 13:19:00|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|0
1647609720000|2022-03-18 13:22:00|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|0
1647609730000|2022-03-18 13:22:10|5690.09|5690.09|5690.74|5690.74|5690.74|5690.74|5690.09|5690.09|0
1647609810000|2022-03-18 13:23:30|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|0
1647609860000|2022-03-18 13:24:20|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|0
1647609910000|2022-03-18 13:25:10|5691.22|5691.22|5693|5693|5693|5693|5691.22|5691.22|0
1647610090000|2022-03-18 13:28:10|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1647610170000|2022-03-18 13:29:30|5695.43|5695.43|5695.43|5695.43|5695.43|5695.43|5695.43|5695.43|0
1647610190000|2022-03-18 13:29:50|5697.21|5697.21|5698.98|5698.98|5698.98|5698.98|5697.21|5697.21|0
1647610200000|2022-03-18 13:30:00|5695.43|5695.43|5700.76|5700.76|5700.76|5700.76|5691.87|5691.87|0
1647610220000|2022-03-18 13:30:20|5697.21|5697.21|5695.43|5695.43|5697.21|5697.21|5695.43|5695.43|0
1647610230000|2022-03-18 13:30:30|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|0
1647610240000|2022-03-18 13:30:40|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|5690.09|0
1647610260000|2022-03-18 13:31:00|5691.87|5691.87|5690.09|5690.09|5691.87|5691.87|5690.09|5690.09|0
1647610270000|2022-03-18 13:31:10|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|0
1647610320000|2022-03-18 13:32:00|5686.53|5686.53|5686.53|5686.53|5686.53|5686.53|5686.53|5686.53|0
1647610330000|2022-03-18 13:32:10|5690.09|5690.09|5694.94|5694.94|5694.94|5694.94|5690.09|5690.09|0
1647610340000|2022-03-18 13:32:20|5696.24|5696.24|5696.24|5696.24|5696.24|5696.24|5696.24|5696.24|0
1647610350000|2022-03-18 13:32:30|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|0
1647610360000|2022-03-18 13:32:40|5697.37|5697.37|5697.37|5697.37|5697.37|5697.37|5697.37|5697.37|0
1647610390000|2022-03-18 13:33:10|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|0
1647610400000|2022-03-18 13:33:20|5699.31|5699.31|5700.61|5700.61|5700.61|5700.61|5699.31|5699.31|0
1647610430000|2022-03-18 13:33:50|5698.83|5698.83|5698.83|5698.83|5698.83|5698.83|5698.83|5698.83|0
1647610440000|2022-03-18 13:34:00|5698.18|5698.18|5696.4|5696.4|5698.18|5698.18|5696.4|5696.4|0
1647610450000|2022-03-18 13:34:10|5695.75|5695.75|5693.81|5693.81|5695.75|5695.75|5693.81|5693.81|0
1647610470000|2022-03-18 13:34:30|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|0
1647610500000|2022-03-18 13:35:00|5693.81|5693.81|5695.59|5695.59|5695.59|5695.59|5693.81|5693.81|0
1647610520000|2022-03-18 13:35:20|5694.94|5694.94|5694.94|5694.94|5694.94|5694.94|5694.94|5694.94|0
1647610530000|2022-03-18 13:35:30|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|5696.72|0
1647610550000|2022-03-18 13:35:50|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|0
1647610560000|2022-03-18 13:36:00|5700.28|5700.28|5702.71|5702.71|5702.71|5702.71|5700.28|5700.28|0
1647610590000|2022-03-18 13:36:30|5702.06|5702.06|5697.85|5697.85|5702.06|5702.06|5697.85|5697.85|0
1647610600000|2022-03-18 13:36:40|5697.21|5697.21|5697.21|5697.21|5697.21|5697.21|5697.21|5697.21|0
1647610630000|2022-03-18 13:37:10|5698.98|5698.98|5698.98|5698.98|5698.98|5698.98|5698.98|5698.98|0
1647610680000|2022-03-18 13:38:00|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|0
1647610720000|2022-03-18 13:38:40|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|0
1647610730000|2022-03-18 13:38:50|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|0
1647610830000|2022-03-18 13:40:30|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|0
1647610850000|2022-03-18 13:40:50|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|0
1647610860000|2022-03-18 13:41:00|5699.8|5699.8|5698.02|5698.02|5699.8|5699.8|5698.02|5698.02|0
1647610870000|2022-03-18 13:41:10|5699.8|5699.8|5701.57|5701.57|5701.57|5701.57|5699.8|5699.8|0
1647610880000|2022-03-18 13:41:20|5702.22|5702.22|5702.87|5702.87|5702.87|5702.87|5702.22|5702.22|0
1647610900000|2022-03-18 13:41:40|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|5701.09|0
1647610920000|2022-03-18 13:42:00|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|0
1647610940000|2022-03-18 13:42:20|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|0
1647610990000|2022-03-18 13:43:10|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|0
1647611000000|2022-03-18 13:43:20|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|0
1647611010000|2022-03-18 13:43:30|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|0
1647611040000|2022-03-18 13:44:00|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|5707.24|0
1647611110000|2022-03-18 13:45:10|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|5707.89|0
1647611140000|2022-03-18 13:45:40|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|0
1647611150000|2022-03-18 13:45:50|5711.44|5711.44|5711.44|5711.44|5711.44|5711.44|5711.44|5711.44|0
1647611170000|2022-03-18 13:46:10|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|0
1647611190000|2022-03-18 13:46:30|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|0
1647611200000|2022-03-18 13:46:40|5713.87|5713.87|5708.53|5708.53|5713.87|5713.87|5708.53|5708.53|0
1647611210000|2022-03-18 13:46:50|5710.31|5710.31|5708.53|5708.53|5710.31|5710.31|5708.53|5708.53|0
1647611220000|2022-03-18 13:47:00|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1647611260000|2022-03-18 13:47:40|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|0
1647611280000|2022-03-18 13:48:00|5708.53|5708.53|5705.94|5705.94|5708.53|5708.53|5705.94|5705.94|0
1647611300000|2022-03-18 13:48:20|5707.24|5707.24|5709.02|5709.02|5709.02|5709.02|5707.24|5707.24|0
1647611350000|2022-03-18 13:49:10|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|0
1647611360000|2022-03-18 13:49:20|5709.02|5709.02|5710.8|5710.8|5710.8|5710.8|5709.02|5709.02|0
1647611380000|2022-03-18 13:49:40|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|0
1647611410000|2022-03-18 13:50:10|5709.66|5709.66|5709.02|5709.02|5709.66|5709.66|5709.02|5709.02|0
1647611420000|2022-03-18 13:50:20|5710.8|5710.8|5712.57|5712.57|5712.57|5712.57|5710.8|5710.8|0
1647611430000|2022-03-18 13:50:30|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|0
1647611450000|2022-03-18 13:50:50|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1647611460000|2022-03-18 13:51:00|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|0
1647611500000|2022-03-18 13:51:40|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1647611520000|2022-03-18 13:52:00|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|5717.91|0
1647611580000|2022-03-18 13:53:00|5716.13|5716.13|5716.78|5716.78|5716.78|5716.78|5716.13|5716.13|0
1647611620000|2022-03-18 13:53:40|5715|5715|5715|5715|5715|5715|5715|5715|0
1647611640000|2022-03-18 13:54:00|5716.78|5716.78|5718.56|5718.56|5718.56|5718.56|5716.78|5716.78|0
1647611700000|2022-03-18 13:55:00|5719.2|5719.2|5719.2|5719.2|5719.2|5719.2|5719.2|5719.2|0
1647611750000|2022-03-18 13:55:50|5717.43|5717.43|5717.43|5717.43|5717.43|5717.43|5717.43|5717.43|0
1647611760000|2022-03-18 13:56:00|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|0
1647611770000|2022-03-18 13:56:10|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1647611810000|2022-03-18 13:56:50|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|0
1647611860000|2022-03-18 13:57:40|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|5718.56|0
1647611890000|2022-03-18 13:58:10|5720.34|5720.34|5718.56|5718.56|5720.34|5720.34|5718.56|5718.56|0
1647611910000|2022-03-18 13:58:30|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|5716.78|0
1647611920000|2022-03-18 13:58:40|5715|5715|5715|5715|5715|5715|5715|5715|0
1647611940000|2022-03-18 13:59:00|5715.65|5715.65|5717.43|5717.43|5717.43|5717.43|5715.65|5715.65|0
1647612000000|2022-03-18 14:00:00|5719.85|5719.85|5721.63|5721.63|5723.41|5723.41|5719.85|5719.85|0
1647612010000|2022-03-18 14:00:10|5722.28|5722.28|5720.5|5720.5|5722.28|5722.28|5720.5|5720.5|0
1647612020000|2022-03-18 14:00:20|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|0
1647612030000|2022-03-18 14:00:30|5722.93|5722.93|5724.7|5724.7|5724.7|5724.7|5722.93|5722.93|0
1647612050000|2022-03-18 14:00:50|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|0
1647612060000|2022-03-18 14:01:00|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|0
1647612070000|2022-03-18 14:01:10|5719.37|5719.37|5721.15|5721.15|5721.15|5721.15|5719.37|5719.37|0
1647612080000|2022-03-18 14:01:20|5722.93|5722.93|5722.93|5722.93|5722.93|5722.93|5721.15|5721.15|0
1647612110000|2022-03-18 14:01:50|5721.15|5721.15|5719.85|5719.85|5721.15|5721.15|5719.85|5719.85|0
1647612120000|2022-03-18 14:02:00|5721.15|5721.15|5721.79|5721.79|5721.79|5721.79|5721.15|5721.15|0
1647612130000|2022-03-18 14:02:10|5722.44|5722.44|5721.79|5721.79|5722.44|5722.44|5721.79|5721.79|0
1647612160000|2022-03-18 14:02:40|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1647612250000|2022-03-18 14:04:10|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1647612310000|2022-03-18 14:05:10|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1647612320000|2022-03-18 14:05:20|5725.35|5725.35|5724.7|5724.7|5725.35|5725.35|5724.7|5724.7|0
1647612330000|2022-03-18 14:05:30|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5723.57|5723.57|0
1647612350000|2022-03-18 14:05:50|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1647612360000|2022-03-18 14:06:00|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|0
1647612380000|2022-03-18 14:06:20|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|0
1647612410000|2022-03-18 14:06:50|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1647612460000|2022-03-18 14:07:40|5726|5726|5727.29|5727.29|5727.29|5727.29|5726|5726|0
1647612480000|2022-03-18 14:08:00|5727.94|5727.94|5734.57|5734.57|5734.57|5734.57|5727.94|5727.94|0
1647612490000|2022-03-18 14:08:10|5736.35|5736.35|5735.06|5735.06|5736.35|5736.35|5735.06|5735.06|0
1647612510000|2022-03-18 14:08:30|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|0
1647612520000|2022-03-18 14:08:40|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1647612540000|2022-03-18 14:09:00|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|0
1647612590000|2022-03-18 14:09:50|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|0
1647612600000|2022-03-18 14:10:00|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|0
1647612610000|2022-03-18 14:10:10|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1647612630000|2022-03-18 14:10:30|5737.97|5737.97|5739.26|5739.26|5739.26|5739.26|5737.97|5737.97|0
1647612660000|2022-03-18 14:11:00|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|0
1647612680000|2022-03-18 14:11:20|5737.48|5737.48|5739.26|5739.26|5739.26|5739.26|5737.48|5737.48|0
1647612730000|2022-03-18 14:12:10|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|5738.61|5738.61|0
1647612760000|2022-03-18 14:12:40|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|0
1647612780000|2022-03-18 14:13:00|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|0
1647612810000|2022-03-18 14:13:30|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1647612840000|2022-03-18 14:14:00|5737|5737|5737|5737|5737|5737|5737|5737|0
1647612850000|2022-03-18 14:14:10|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|0
1647612870000|2022-03-18 14:14:30|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|0
1647612880000|2022-03-18 14:14:40|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|0
1647612900000|2022-03-18 14:15:00|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|0
1647612930000|2022-03-18 14:15:30|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|0
1647612960000|2022-03-18 14:16:00|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|0
1647612980000|2022-03-18 14:16:20|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|0
1647613030000|2022-03-18 14:17:10|5726.16|5726.16|5724.38|5724.38|5726.16|5726.16|5724.38|5724.38|0
1647613060000|2022-03-18 14:17:40|5722.61|5722.61|5722.61|5722.61|5722.61|5722.61|5722.61|5722.61|0
1647613070000|2022-03-18 14:17:50|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|0
1647613100000|2022-03-18 14:18:20|5723.74|5723.74|5725.03|5725.03|5725.03|5725.03|5723.74|5723.74|0
1647613110000|2022-03-18 14:18:30|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|0
1647613130000|2022-03-18 14:18:50|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|0
1647613140000|2022-03-18 14:19:00|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|0
1647613240000|2022-03-18 14:20:40|5728.59|5728.59|5727.29|5727.29|5728.59|5728.59|5727.29|5727.29|0
1647613250000|2022-03-18 14:20:50|5729.24|5729.24|5728.59|5728.59|5729.24|5729.24|5728.59|5728.59|0
1647613260000|2022-03-18 14:21:00|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|0
1647613310000|2022-03-18 14:21:50|5731.02|5731.02|5731.02|5731.02|5731.66|5731.66|5731.02|5731.02|0
1647613330000|2022-03-18 14:22:10|5732.79|5732.79|5732.15|5732.15|5734.57|5734.57|5732.15|5732.15|0
1647613340000|2022-03-18 14:22:20|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|0
1647613400000|2022-03-18 14:23:20|5733.28|5733.28|5728.43|5728.43|5733.28|5733.28|5728.43|5728.43|0
1647613410000|2022-03-18 14:23:30|5726.65|5726.65|5726.65|5726.65|5726.65|5726.65|5724.87|5724.87|0
1647613430000|2022-03-18 14:23:50|5728.43|5728.43|5729.07|5729.07|5729.07|5729.07|5728.43|5728.43|0
1647613500000|2022-03-18 14:25:00|5727.29|5727.29|5726.65|5726.65|5727.29|5727.29|5726.65|5726.65|0
1647613520000|2022-03-18 14:25:20|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|0
1647613560000|2022-03-18 14:26:00|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|0
1647613570000|2022-03-18 14:26:10|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|5724.38|0
1647613590000|2022-03-18 14:26:30|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|0
1647613610000|2022-03-18 14:26:50|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5726.16|5726.16|0
1647613620000|2022-03-18 14:27:00|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|5726.16|0
1647613660000|2022-03-18 14:27:40|5724.87|5724.87|5724.87|5724.87|5724.87|5724.87|5724.87|5724.87|0
1647613680000|2022-03-18 14:28:00|5725.52|5725.52|5730.85|5730.85|5730.85|5730.85|5725.52|5725.52|0
1647613730000|2022-03-18 14:28:50|5732.63|5732.63|5729.07|5729.07|5732.63|5732.63|5729.07|5729.07|0
1647613750000|2022-03-18 14:29:10|5728.43|5728.43|5728.43|5728.43|5728.43|5728.43|5728.43|5728.43|0
1647613760000|2022-03-18 14:29:20|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|0
1647613790000|2022-03-18 14:29:50|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|0
1647613800000|2022-03-18 14:30:00|5727.94|5727.94|5729.72|5729.72|5729.72|5729.72|5727.94|5727.94|0
1647613820000|2022-03-18 14:30:20|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5726.16|5726.16|0
1647613880000|2022-03-18 14:31:20|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|0
1647613910000|2022-03-18 14:31:50|5730.37|5730.37|5732.15|5732.15|5732.15|5732.15|5730.37|5730.37|0
1647613920000|2022-03-18 14:32:00|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|0
1647613940000|2022-03-18 14:32:20|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|0
1647613970000|2022-03-18 14:32:50|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|5735.7|0
1647614000000|2022-03-18 14:33:20|5732.15|5732.15|5731.02|5731.02|5732.15|5732.15|5730.37|5730.37|0
1647614010000|2022-03-18 14:33:30|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|0
1647614030000|2022-03-18 14:33:50|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|0
1647614090000|2022-03-18 14:34:50|5731.66|5731.66|5731.02|5731.02|5731.66|5731.66|5731.02|5731.02|0
1647614100000|2022-03-18 14:35:00|5732.79|5732.79|5734.57|5734.57|5734.57|5734.57|5732.79|5732.79|0
1647614130000|2022-03-18 14:35:30|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|0
1647614160000|2022-03-18 14:36:00|5737.65|5737.65|5738.94|5738.94|5738.94|5738.94|5737.65|5737.65|0
1647614170000|2022-03-18 14:36:10|5740.24|5740.24|5741.53|5741.53|5741.53|5741.53|5740.24|5740.24|0
1647614210000|2022-03-18 14:36:50|5743.31|5743.31|5743.31|5743.31|5743.31|5743.31|5743.31|5743.31|0
1647614220000|2022-03-18 14:37:00|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|0
1647614250000|2022-03-18 14:37:30|5742.18|5742.18|5738.62|5738.62|5742.18|5742.18|5738.62|5738.62|0
1647614260000|2022-03-18 14:37:40|5737.97|5737.97|5736.03|5736.03|5737.97|5737.97|5736.03|5736.03|0
1647614270000|2022-03-18 14:37:50|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|0
1647614310000|2022-03-18 14:38:30|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1647614320000|2022-03-18 14:38:40|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|0
1647614340000|2022-03-18 14:39:00|5737.81|5737.81|5736.03|5736.03|5737.81|5737.81|5734.25|5734.25|0
1647614440000|2022-03-18 14:40:40|5735.38|5735.38|5731.83|5731.83|5735.38|5735.38|5731.83|5731.83|0
1647614460000|2022-03-18 14:41:00|5733.61|5733.61|5735.38|5735.38|5735.38|5735.38|5731.83|5731.83|0
1647614480000|2022-03-18 14:41:20|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|5731.83|0
1647614500000|2022-03-18 14:41:40|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|0
1647614510000|2022-03-18 14:41:50|5727.62|5727.62|5725.84|5725.84|5727.62|5727.62|5725.84|5725.84|0
1647614520000|2022-03-18 14:42:00|5731.18|5731.18|5729.4|5729.4|5731.18|5731.18|5729.4|5729.4|0
1647614530000|2022-03-18 14:42:10|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|0
1647614560000|2022-03-18 14:42:40|5732.96|5732.96|5732.31|5732.31|5734.09|5734.09|5732.31|5732.31|0
1647614580000|2022-03-18 14:43:00|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|5730.53|0
1647614590000|2022-03-18 14:43:10|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|0
1647614610000|2022-03-18 14:43:30|5733.61|5733.61|5734.9|5734.9|5734.9|5734.9|5733.61|5733.61|0
1647614630000|2022-03-18 14:43:50|5734.25|5734.25|5734.25|5734.25|5736.03|5736.03|5734.25|5734.25|0
1647614650000|2022-03-18 14:44:10|5736.03|5736.03|5737.81|5737.81|5737.81|5737.81|5736.03|5736.03|0
1647614670000|2022-03-18 14:44:30|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|0
1647614680000|2022-03-18 14:44:40|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|0
1647614770000|2022-03-18 14:46:10|5735.87|5735.87|5741.2|5741.2|5741.2|5741.2|5735.87|5735.87|0
1647614820000|2022-03-18 14:47:00|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|0
1647614830000|2022-03-18 14:47:10|5741.2|5741.2|5739.43|5739.43|5741.2|5741.2|5739.43|5739.43|0
1647614840000|2022-03-18 14:47:20|5737.65|5737.65|5738.94|5738.94|5738.94|5738.94|5737.65|5737.65|0
1647614890000|2022-03-18 14:48:10|5742.5|5742.5|5740.72|5740.72|5742.5|5742.5|5740.72|5740.72|0
1647614950000|2022-03-18 14:49:10|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|0
1647615000000|2022-03-18 14:50:00|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647615010000|2022-03-18 14:50:10|5740.24|5740.24|5738.46|5738.46|5740.24|5740.24|5738.46|5738.46|0
1647615040000|2022-03-18 14:50:40|5740.24|5740.24|5743.79|5743.79|5743.79|5743.79|5740.24|5740.24|0
1647615070000|2022-03-18 14:51:10|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1647615110000|2022-03-18 14:51:50|5742.01|5742.01|5742.01|5742.01|5743.79|5743.79|5742.01|5742.01|0
1647615180000|2022-03-18 14:53:00|5743.79|5743.79|5742.01|5742.01|5743.79|5743.79|5742.01|5742.01|0
1647615220000|2022-03-18 14:53:40|5745.57|5745.57|5740.72|5740.72|5745.57|5745.57|5740.72|5740.72|0
1647615240000|2022-03-18 14:54:00|5742.5|5742.5|5740.72|5740.72|5742.5|5742.5|5740.72|5740.72|0
1647615330000|2022-03-18 14:55:30|5742.5|5742.5|5740.72|5740.72|5742.5|5742.5|5740.72|5740.72|0
1647615340000|2022-03-18 14:55:40|5742.5|5742.5|5740.72|5740.72|5742.5|5742.5|5740.72|5740.72|0
1647615350000|2022-03-18 14:55:50|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|0
1647615360000|2022-03-18 14:56:00|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|0
1647615390000|2022-03-18 14:56:30|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|0
1647615420000|2022-03-18 14:57:00|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|0
1647615460000|2022-03-18 14:57:40|5749.13|5749.13|5748.48|5748.48|5749.13|5749.13|5748.48|5748.48|0
1647615470000|2022-03-18 14:57:50|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|0
1647615530000|2022-03-18 14:58:50|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|0
1647615560000|2022-03-18 14:59:20|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|0
1647615620000|2022-03-18 15:00:20|5742.5|5742.5|5744.28|5744.28|5744.28|5744.28|5742.5|5742.5|0
1647615630000|2022-03-18 15:00:30|5746.06|5746.06|5747.83|5747.83|5747.83|5747.83|5746.06|5746.06|0
1647615640000|2022-03-18 15:00:40|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|0
1647615660000|2022-03-18 15:01:00|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1647615690000|2022-03-18 15:01:30|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|0
1647615720000|2022-03-18 15:02:00|5746.22|5746.22|5748|5748|5748|5748|5746.22|5746.22|0
1647615740000|2022-03-18 15:02:20|5749.78|5749.78|5748|5748|5749.78|5749.78|5748|5748|0
1647615750000|2022-03-18 15:02:30|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|0
1647615820000|2022-03-18 15:03:40|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1647615840000|2022-03-18 15:04:00|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|0
1647615850000|2022-03-18 15:04:10|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1647615860000|2022-03-18 15:04:20|5748.65|5748.65|5750.42|5750.42|5750.42|5750.42|5748.65|5748.65|0
1647615870000|2022-03-18 15:04:30|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|0
1647615880000|2022-03-18 15:04:40|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|0
1647615890000|2022-03-18 15:04:50|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|5748.65|0
1647615900000|2022-03-18 15:05:00|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|0
1647615920000|2022-03-18 15:05:20|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|0
1647615970000|2022-03-18 15:06:10|5751.07|5751.07|5749.29|5749.29|5751.07|5751.07|5749.29|5749.29|0
1647616000000|2022-03-18 15:06:40|5751.24|5751.24|5751.88|5751.88|5751.88|5751.88|5751.24|5751.24|0
1647616010000|2022-03-18 15:06:50|5753.66|5753.66|5755.44|5755.44|5755.44|5755.44|5753.66|5753.66|0
1647616020000|2022-03-18 15:07:00|5757.22|5757.22|5759|5759|5759|5759|5757.22|5757.22|0
1647616050000|2022-03-18 15:07:30|5757.22|5757.22|5755.92|5755.92|5757.22|5757.22|5755.92|5755.92|0
1647616080000|2022-03-18 15:08:00|5756.57|5756.57|5755.92|5755.92|5756.57|5756.57|5755.92|5755.92|0
1647616140000|2022-03-18 15:09:00|5754.15|5754.15|5752.37|5752.37|5754.15|5754.15|5752.37|5752.37|0
1647616160000|2022-03-18 15:09:20|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|0
1647616170000|2022-03-18 15:09:30|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|0
1647616200000|2022-03-18 15:10:00|5750.59|5750.59|5752.37|5752.37|5752.37|5752.37|5750.59|5750.59|0
1647616210000|2022-03-18 15:10:10|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|5750.59|0
1647616240000|2022-03-18 15:10:40|5748.81|5748.81|5749.29|5749.29|5750.59|5750.59|5748.81|5748.81|0
1647616340000|2022-03-18 15:12:20|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647616370000|2022-03-18 15:12:50|5752.85|5752.85|5752.2|5752.2|5752.85|5752.85|5752.2|5752.2|0
1647616380000|2022-03-18 15:13:00|5750.42|5750.42|5752.2|5752.2|5752.2|5752.2|5750.42|5750.42|0
1647616440000|2022-03-18 15:14:00|5753.98|5753.98|5750.42|5750.42|5753.98|5753.98|5750.42|5750.42|0
1647616450000|2022-03-18 15:14:10|5752.2|5752.2|5750.91|5750.91|5752.2|5752.2|5750.91|5750.91|0
1647616460000|2022-03-18 15:14:20|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|0
1647616490000|2022-03-18 15:14:50|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|0
1647616540000|2022-03-18 15:15:40|5742.98|5742.98|5744.76|5744.76|5744.76|5744.76|5742.98|5742.98|0
1647616570000|2022-03-18 15:16:10|5741.2|5741.2|5742.98|5742.98|5742.98|5742.98|5741.2|5741.2|0
1647616580000|2022-03-18 15:16:20|5741.2|5741.2|5742.34|5742.34|5742.98|5742.98|5741.2|5741.2|0
1647616610000|2022-03-18 15:16:50|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1647616620000|2022-03-18 15:17:00|5742.34|5742.34|5742.98|5742.98|5742.98|5742.98|5742.34|5742.34|0
1647616630000|2022-03-18 15:17:10|5744.76|5744.76|5742.98|5742.98|5746.54|5746.54|5742.98|5742.98|0
1647616670000|2022-03-18 15:17:50|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|0
1647616700000|2022-03-18 15:18:20|5742.98|5742.98|5741.2|5741.2|5742.98|5742.98|5741.2|5741.2|0
1647616720000|2022-03-18 15:18:40|5741.85|5741.85|5743.15|5743.15|5743.15|5743.15|5741.85|5741.85|0
1647616730000|2022-03-18 15:18:50|5743.79|5743.79|5744.44|5744.44|5744.44|5744.44|5743.79|5743.79|0
1647616750000|2022-03-18 15:19:10|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|0
1647616760000|2022-03-18 15:19:20|5744.44|5744.44|5746.22|5746.22|5746.22|5746.22|5744.44|5744.44|0
1647616790000|2022-03-18 15:19:50|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|0
1647616800000|2022-03-18 15:20:00|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647616810000|2022-03-18 15:20:10|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1647616820000|2022-03-18 15:20:20|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647616830000|2022-03-18 15:20:30|5741.37|5741.37|5740.72|5740.72|5741.37|5741.37|5740.72|5740.72|0
1647616840000|2022-03-18 15:20:40|5742.5|5742.5|5742.5|5742.5|5744.28|5744.28|5742.5|5742.5|0
1647616850000|2022-03-18 15:20:50|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1647616910000|2022-03-18 15:21:50|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|0
1647616920000|2022-03-18 15:22:00|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|0
1647616950000|2022-03-18 15:22:30|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|0
1647616970000|2022-03-18 15:22:50|5739.59|5739.59|5739.59|5739.59|5739.59|5739.59|5739.59|5739.59|0
1647616980000|2022-03-18 15:23:00|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|5741.37|0
1647617040000|2022-03-18 15:24:00|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|5743.15|0
1647617090000|2022-03-18 15:24:50|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1647617100000|2022-03-18 15:25:00|5745.57|5745.57|5746.22|5746.22|5746.22|5746.22|5745.57|5745.57|0
1647617110000|2022-03-18 15:25:10|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1647617140000|2022-03-18 15:25:40|5743.15|5743.15|5748|5748|5748|5748|5743.15|5743.15|0
1647617250000|2022-03-18 15:27:30|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1647617350000|2022-03-18 15:29:10|5751.56|5751.56|5753.33|5753.33|5753.33|5753.33|5751.56|5751.56|0
1647617390000|2022-03-18 15:29:50|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|0
1647617410000|2022-03-18 15:30:10|5750.91|5750.91|5754.47|5754.47|5754.47|5754.47|5750.91|5750.91|0
1647617480000|2022-03-18 15:31:20|5752.69|5752.69|5749.13|5749.13|5752.69|5752.69|5749.13|5749.13|0
1647617520000|2022-03-18 15:32:00|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|0
1647617530000|2022-03-18 15:32:10|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|0
1647617550000|2022-03-18 15:32:30|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|5747.35|0
1647617600000|2022-03-18 15:33:20|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|5749.13|0
1647617610000|2022-03-18 15:33:30|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1647617660000|2022-03-18 15:34:20|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1647617670000|2022-03-18 15:34:30|5749.78|5749.78|5748|5748|5749.78|5749.78|5748|5748|0
1647617700000|2022-03-18 15:35:00|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|0
1647617710000|2022-03-18 15:35:10|5748|5748|5748|5748|5748|5748|5748|5748|0
1647617750000|2022-03-18 15:35:50|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1647617800000|2022-03-18 15:36:40|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1647617810000|2022-03-18 15:36:50|5750.91|5750.91|5753.33|5753.33|5758.67|5758.67|5750.91|5750.91|0
1647617820000|2022-03-18 15:37:00|5751.56|5751.56|5753.33|5753.33|5753.33|5753.33|5751.56|5751.56|0
1647617880000|2022-03-18 15:38:00|5755.11|5755.11|5752.2|5752.2|5755.11|5755.11|5751.56|5751.56|0
1647617890000|2022-03-18 15:38:10|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647617900000|2022-03-18 15:38:20|5755.76|5755.76|5753.98|5753.98|5755.76|5755.76|5753.98|5753.98|0
1647617910000|2022-03-18 15:38:30|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1647617920000|2022-03-18 15:38:40|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647617930000|2022-03-18 15:38:50|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647617940000|2022-03-18 15:39:00|5755.11|5755.11|5758.67|5758.67|5758.67|5758.67|5755.11|5755.11|0
1647617950000|2022-03-18 15:39:10|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647617970000|2022-03-18 15:39:30|5755.11|5755.11|5758.19|5758.19|5758.19|5758.19|5755.11|5755.11|0
1647617980000|2022-03-18 15:39:40|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647618000000|2022-03-18 15:40:00|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1647618010000|2022-03-18 15:40:10|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647618060000|2022-03-18 15:41:00|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647618120000|2022-03-18 15:42:00|5758.67|5758.67|5760.93|5760.93|5760.93|5760.93|5757.38|5757.38|0
1647618130000|2022-03-18 15:42:10|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|0
1647618180000|2022-03-18 15:43:00|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|0
1647618200000|2022-03-18 15:43:20|5762.23|5762.23|5767.56|5767.56|5767.56|5767.56|5762.23|5762.23|0
1647618240000|2022-03-18 15:44:00|5769.34|5769.34|5766.43|5766.43|5769.34|5769.34|5765.79|5765.79|0
1647618260000|2022-03-18 15:44:20|5764.65|5764.65|5762.88|5762.88|5764.65|5764.65|5762.88|5762.88|0
1647618290000|2022-03-18 15:44:50|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|0
1647618310000|2022-03-18 15:45:10|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647618320000|2022-03-18 15:45:20|5759.8|5759.8|5763.36|5763.36|5763.36|5763.36|5759.8|5759.8|0
1647618350000|2022-03-18 15:45:50|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|0
1647618360000|2022-03-18 15:46:00|5763.36|5763.36|5764.01|5764.01|5764.01|5764.01|5763.36|5763.36|0
1647618380000|2022-03-18 15:46:20|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1647618390000|2022-03-18 15:46:30|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647618400000|2022-03-18 15:46:40|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|0
1647618440000|2022-03-18 15:47:20|5764.65|5764.65|5764.01|5764.01|5764.65|5764.65|5764.01|5764.01|0
1647618480000|2022-03-18 15:48:00|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|0
1647618570000|2022-03-18 15:49:30|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|5762.88|0
1647618640000|2022-03-18 15:50:40|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|0
1647618690000|2022-03-18 15:51:30|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647618700000|2022-03-18 15:51:40|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|0
1647618820000|2022-03-18 15:53:40|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647618840000|2022-03-18 15:54:00|5762.88|5762.88|5760.93|5760.93|5762.88|5762.88|5760.93|5760.93|0
1647618860000|2022-03-18 15:54:20|5761.58|5761.58|5762.23|5762.23|5762.23|5762.23|5761.58|5761.58|0
1647618880000|2022-03-18 15:54:40|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647618900000|2022-03-18 15:55:00|5762.23|5762.23|5764.01|5764.01|5764.01|5764.01|5762.23|5762.23|0
1647618940000|2022-03-18 15:55:40|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|0
1647618980000|2022-03-18 15:56:20|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|0
1647619000000|2022-03-18 15:56:40|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|0
1647619020000|2022-03-18 15:57:00|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|0
1647619030000|2022-03-18 15:57:10|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|0
1647619040000|2022-03-18 15:57:20|5761.58|5761.58|5763.36|5763.36|5763.36|5763.36|5761.58|5761.58|0
1647619080000|2022-03-18 15:58:00|5761.58|5761.58|5759.8|5759.8|5761.58|5761.58|5756.24|5756.24|0
1647619090000|2022-03-18 15:58:10|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|0
1647619120000|2022-03-18 15:58:40|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|0
1647619140000|2022-03-18 15:59:00|5762.71|5762.71|5761.42|5761.42|5762.71|5762.71|5761.42|5761.42|0
1647619160000|2022-03-18 15:59:20|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|0
1647619180000|2022-03-18 15:59:40|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5757.05|5757.05|0
1647619190000|2022-03-18 15:59:50|5755.27|5755.27|5753.98|5753.98|5755.27|5755.27|5752.68|5752.68|0
1647619200000|2022-03-18 16:00:00|5755.27|5755.27|5760.12|5760.12|5760.12|5760.12|5755.27|5755.27|0
1647619220000|2022-03-18 16:00:20|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|0
1647619230000|2022-03-18 16:00:30|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|0
1647619270000|2022-03-18 16:01:10|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647619280000|2022-03-18 16:01:20|5760.77|5760.77|5760.12|5760.12|5760.77|5760.77|5760.12|5760.12|0
1647619290000|2022-03-18 16:01:30|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|0
1647619300000|2022-03-18 16:01:40|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|0
1647619310000|2022-03-18 16:01:50|5760.77|5760.77|5760.77|5760.77|5762.55|5762.55|5760.77|5760.77|0
1647619340000|2022-03-18 16:02:20|5762.55|5762.55|5760.77|5760.77|5762.55|5762.55|5760.77|5760.77|0
1647619350000|2022-03-18 16:02:30|5760.12|5760.12|5759.48|5759.48|5760.12|5760.12|5759.48|5759.48|0
1647619400000|2022-03-18 16:03:20|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647619410000|2022-03-18 16:03:30|5763.03|5763.03|5761.25|5761.25|5763.03|5763.03|5759.48|5759.48|0
1647619420000|2022-03-18 16:03:40|5759.48|5759.48|5760.12|5760.12|5760.12|5760.12|5759.48|5759.48|0
1647619430000|2022-03-18 16:03:50|5761.9|5761.9|5765.46|5765.46|5765.46|5765.46|5761.9|5761.9|0
1647619480000|2022-03-18 16:04:40|5766.75|5766.75|5767.4|5767.4|5768.05|5768.05|5766.75|5766.75|0
1647619490000|2022-03-18 16:04:50|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1647619500000|2022-03-18 16:05:00|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1647619550000|2022-03-18 16:05:50|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|0
1647619560000|2022-03-18 16:06:00|5765.62|5765.62|5763.84|5763.84|5765.62|5765.62|5763.84|5763.84|0
1647619580000|2022-03-18 16:06:20|5765.62|5765.62|5762.06|5762.06|5765.62|5765.62|5762.06|5762.06|0
1647619620000|2022-03-18 16:07:00|5763.84|5763.84|5765.62|5765.62|5765.62|5765.62|5763.84|5763.84|0
1647619680000|2022-03-18 16:08:00|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|0
1647619720000|2022-03-18 16:08:40|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|0
1647619760000|2022-03-18 16:09:20|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647619800000|2022-03-18 16:10:00|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|0
1647619830000|2022-03-18 16:10:30|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|0
1647619860000|2022-03-18 16:11:00|5770.31|5770.31|5769.66|5769.66|5770.31|5770.31|5769.66|5769.66|0
1647619880000|2022-03-18 16:11:20|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1647619980000|2022-03-18 16:13:00|5775|5775|5775|5775|5775|5775|5775|5775|0
1647619990000|2022-03-18 16:13:10|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|0
1647620030000|2022-03-18 16:13:50|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1647620060000|2022-03-18 16:14:20|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1647620070000|2022-03-18 16:14:30|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1647620080000|2022-03-18 16:14:40|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1647620090000|2022-03-18 16:14:50|5774.35|5774.35|5772.57|5772.57|5774.35|5774.35|5772.57|5772.57|0
1647620110000|2022-03-18 16:15:10|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1647620150000|2022-03-18 16:15:50|5775|5775|5775.65|5775.65|5775.65|5775.65|5775|5775|0
1647620170000|2022-03-18 16:16:10|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|0
1647620210000|2022-03-18 16:16:50|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1647620220000|2022-03-18 16:17:00|5775|5775|5775|5775|5776.78|5776.78|5775|5775|0
1647620230000|2022-03-18 16:17:10|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|0
1647620260000|2022-03-18 16:17:40|5775|5775|5775|5775|5775|5775|5775|5775|0
1647620280000|2022-03-18 16:18:00|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1647620290000|2022-03-18 16:18:10|5775|5775|5775|5775|5775|5775|5775|5775|0
1647620350000|2022-03-18 16:19:10|5774.35|5774.35|5773.7|5773.7|5774.35|5774.35|5773.7|5773.7|0
1647620360000|2022-03-18 16:19:20|5775|5775|5775|5775|5775|5775|5775|5775|0
1647620400000|2022-03-18 16:20:00|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1647620410000|2022-03-18 16:20:10|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|0
1647620420000|2022-03-18 16:20:20|5772.09|5772.09|5774.03|5774.03|5774.03|5774.03|5772.09|5772.09|0
1647620430000|2022-03-18 16:20:30|5774.68|5774.68|5775.33|5775.33|5775.33|5775.33|5774.68|5774.68|0
1647620440000|2022-03-18 16:20:40|5773.55|5773.55|5774.03|5774.03|5774.03|5774.03|5772.25|5772.25|0
1647620460000|2022-03-18 16:21:00|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647620490000|2022-03-18 16:21:30|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|0
1647620500000|2022-03-18 16:21:40|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|0
1647620590000|2022-03-18 16:23:10|5774.52|5774.52|5776.29|5776.29|5776.29|5776.29|5774.52|5774.52|0
1647620640000|2022-03-18 16:24:00|5774.52|5774.52|5772.74|5772.74|5774.52|5774.52|5772.74|5772.74|0
1647620670000|2022-03-18 16:24:30|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1647620680000|2022-03-18 16:24:40|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647620710000|2022-03-18 16:25:10|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1647620750000|2022-03-18 16:25:50|5776.94|5776.94|5778.72|5778.72|5778.72|5778.72|5776.94|5776.94|0
1647620790000|2022-03-18 16:26:30|5779.37|5779.37|5780.02|5780.02|5780.02|5780.02|5779.37|5779.37|0
1647620800000|2022-03-18 16:26:40|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|0
1647620810000|2022-03-18 16:26:50|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1647620820000|2022-03-18 16:27:00|5780.66|5780.66|5781.31|5781.31|5781.31|5781.31|5780.66|5780.66|0
1647620860000|2022-03-18 16:27:40|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|0
1647620890000|2022-03-18 16:28:10|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|0
1647620910000|2022-03-18 16:28:30|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|0
1647620930000|2022-03-18 16:28:50|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|0
1647620940000|2022-03-18 16:29:00|5777.59|5777.59|5774.03|5774.03|5777.59|5777.59|5774.03|5774.03|0
1647620950000|2022-03-18 16:29:10|5775.81|5775.81|5776.94|5776.94|5776.94|5776.94|5775.16|5775.16|0
1647620970000|2022-03-18 16:29:30|5777.59|5777.59|5778.72|5778.72|5779.37|5779.37|5777.59|5777.59|0
1647620980000|2022-03-18 16:29:40|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|0
1647620990000|2022-03-18 16:29:50|5781.79|5781.79|5786.16|5786.16|5786.16|5786.16|5781.79|5781.79|0
1647850530000|2022-03-21 08:15:30|5796.99|5796.99|5798.76|5798.76|5798.76|5798.76|5796.99|5796.99|0
1647850540000|2022-03-21 08:15:40|5793.43|5793.43|5794.08|5794.08|5794.08|5794.08|5792.78|5792.78|0
1647850550000|2022-03-21 08:15:50|5794.72|5794.72|5794.08|5794.08|5794.72|5794.72|5794.08|5794.08|0
1647850560000|2022-03-21 08:16:00|5792.78|5792.78|5789.22|5789.22|5792.78|5792.78|5789.22|5789.22|0
1647850570000|2022-03-21 08:16:10|5785.67|5785.67|5783.08|5783.08|5785.67|5785.67|5783.08|5783.08|0
1647850580000|2022-03-21 08:16:20|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1647850590000|2022-03-21 08:16:30|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1647850600000|2022-03-21 08:16:40|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1647850640000|2022-03-21 08:17:20|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|0
1647850670000|2022-03-21 08:17:50|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|0
1647850700000|2022-03-21 08:18:20|5788.09|5788.09|5788.09|5788.09|5788.09|5788.09|5788.09|5788.09|0
1647850710000|2022-03-21 08:18:30|5789.39|5789.39|5791.33|5791.33|5791.33|5791.33|5789.39|5789.39|0
1647850730000|2022-03-21 08:18:50|5789.55|5789.55|5787.61|5787.61|5789.55|5789.55|5787.61|5787.61|0
1647850760000|2022-03-21 08:19:20|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1647850830000|2022-03-21 08:20:30|5789.87|5789.87|5778.54|5778.54|5789.87|5789.87|5778.54|5778.54|0
1647850840000|2022-03-21 08:20:40|5779.84|5779.84|5783.72|5783.72|5783.72|5783.72|5779.84|5779.84|0
1647850870000|2022-03-21 08:21:10|5781.94|5781.94|5780.17|5780.17|5781.94|5781.94|5780.17|5780.17|0
1647850880000|2022-03-21 08:21:20|5781.94|5781.94|5784.37|5784.37|5784.37|5784.37|5781.94|5781.94|0
1647850890000|2022-03-21 08:21:30|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|0
1647850910000|2022-03-21 08:21:50|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|0
1647850930000|2022-03-21 08:22:10|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|0
1647850950000|2022-03-21 08:22:30|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1647851030000|2022-03-21 08:23:50|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|0
1647851040000|2022-03-21 08:24:00|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1647851100000|2022-03-21 08:25:00|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|0
1647851120000|2022-03-21 08:25:20|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|0
1647851140000|2022-03-21 08:25:40|5780.81|5780.81|5779.03|5779.03|5780.81|5780.81|5779.03|5779.03|0
1647851220000|2022-03-21 08:27:00|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|0
1647851260000|2022-03-21 08:27:40|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|5782.59|0
1647851330000|2022-03-21 08:28:50|5777.26|5777.26|5779.03|5779.03|5779.03|5779.03|5775.48|5775.48|0
1647851340000|2022-03-21 08:29:00|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|0
1647851410000|2022-03-21 08:30:10|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|0
1647851440000|2022-03-21 08:30:40|5787.93|5787.93|5786.15|5786.15|5787.93|5787.93|5786.15|5786.15|0
1647851460000|2022-03-21 08:31:00|5785.5|5785.5|5783.72|5783.72|5785.5|5785.5|5783.72|5783.72|0
1647851480000|2022-03-21 08:31:20|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|0
1647851500000|2022-03-21 08:31:40|5783.72|5783.72|5785.5|5785.5|5785.5|5785.5|5783.72|5783.72|0
1647851570000|2022-03-21 08:32:50|5790.84|5790.84|5787.28|5787.28|5790.84|5790.84|5785.5|5785.5|0
1647851720000|2022-03-21 08:35:20|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|0
1647851760000|2022-03-21 08:36:00|5781.78|5781.78|5778.22|5778.22|5781.78|5781.78|5778.22|5778.22|0
1647851770000|2022-03-21 08:36:10|5776.44|5776.44|5774.67|5774.67|5776.44|5776.44|5774.67|5774.67|0
1647851800000|2022-03-21 08:36:40|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|0
1647851820000|2022-03-21 08:37:00|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|0
1647851830000|2022-03-21 08:37:10|5774.67|5774.67|5774.67|5774.67|5774.67|5774.67|5774.67|5774.67|0
1647851850000|2022-03-21 08:37:30|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|0
1647851940000|2022-03-21 08:39:00|5778.22|5778.22|5776.44|5776.44|5778.22|5778.22|5776.44|5776.44|0
1647851960000|2022-03-21 08:39:20|5780|5780|5781.3|5781.3|5781.3|5781.3|5780|5780|0
1647851980000|2022-03-21 08:39:40|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1647852040000|2022-03-21 08:40:40|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1647852080000|2022-03-21 08:41:20|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|0
1647852110000|2022-03-21 08:41:50|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|0
1647852140000|2022-03-21 08:42:20|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1647852170000|2022-03-21 08:42:50|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1647852190000|2022-03-21 08:43:10|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1647852200000|2022-03-21 08:43:20|5770.46|5770.46|5774.35|5774.35|5774.35|5774.35|5770.46|5770.46|0
1647852230000|2022-03-21 08:43:50|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1647852250000|2022-03-21 08:44:10|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1647852300000|2022-03-21 08:45:00|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|0
1647852320000|2022-03-21 08:45:20|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1647852350000|2022-03-21 08:45:50|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1647852390000|2022-03-21 08:46:30|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1647852400000|2022-03-21 08:46:40|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1647852440000|2022-03-21 08:47:20|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|0
1647852450000|2022-03-21 08:47:30|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1647852520000|2022-03-21 08:48:40|5772.4|5772.4|5768.85|5768.85|5772.4|5772.4|5768.85|5768.85|0
1647852570000|2022-03-21 08:49:30|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|0
1647852620000|2022-03-21 08:50:20|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1647852630000|2022-03-21 08:50:30|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1647852770000|2022-03-21 08:52:50|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|0
1647852780000|2022-03-21 08:53:00|5765.94|5765.94|5764.16|5764.16|5765.94|5765.94|5764.16|5764.16|0
1647852790000|2022-03-21 08:53:10|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1647852810000|2022-03-21 08:53:30|5764.16|5764.16|5762.38|5762.38|5764.16|5764.16|5762.38|5762.38|0
1647852860000|2022-03-21 08:54:20|5761.73|5761.73|5763.03|5763.03|5763.03|5763.03|5761.08|5761.08|0
1647852870000|2022-03-21 08:54:30|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|0
1647852960000|2022-03-21 08:56:00|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1647853050000|2022-03-21 08:57:30|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|0
1647853060000|2022-03-21 08:57:40|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|0
1647853140000|2022-03-21 08:59:00|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|0
1647853180000|2022-03-21 08:59:40|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1647853240000|2022-03-21 09:00:40|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1647853250000|2022-03-21 09:00:50|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1647853280000|2022-03-21 09:01:20|5768.2|5768.2|5762.86|5762.86|5768.2|5768.2|5762.86|5762.86|0
1647853360000|2022-03-21 09:02:40|5762.21|5762.21|5762.21|5762.21|5762.21|5762.21|5762.21|5762.21|0
1647853380000|2022-03-21 09:03:00|5763.51|5763.51|5764.16|5764.16|5764.16|5764.16|5763.51|5763.51|0
1647853480000|2022-03-21 09:04:40|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1647853500000|2022-03-21 09:05:00|5764.16|5764.16|5759.79|5759.79|5764.16|5764.16|5758.01|5758.01|0
1647853510000|2022-03-21 09:05:10|5761.08|5761.08|5767.71|5767.71|5768.36|5768.36|5761.08|5761.08|0
1647853520000|2022-03-21 09:05:20|5769.49|5769.49|5765.94|5765.94|5769.49|5769.49|5765.94|5765.94|0
1647853540000|2022-03-21 09:05:40|5764.64|5764.64|5765.29|5765.29|5765.29|5765.29|5764.64|5764.64|0
1647853550000|2022-03-21 09:05:50|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1647853560000|2022-03-21 09:06:00|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1647853580000|2022-03-21 09:06:20|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|0
1647853600000|2022-03-21 09:06:40|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1647853620000|2022-03-21 09:07:00|5775.48|5775.48|5776.12|5776.12|5776.12|5776.12|5775.48|5775.48|0
1647853700000|2022-03-21 09:08:20|5774.35|5774.35|5770.62|5770.62|5774.35|5774.35|5769.98|5769.98|0
1647853740000|2022-03-21 09:09:00|5771.27|5771.27|5772.57|5772.57|5772.57|5772.57|5771.27|5771.27|0
1647853750000|2022-03-21 09:09:10|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1647853760000|2022-03-21 09:09:20|5773.86|5773.86|5772.08|5772.08|5773.86|5773.86|5772.08|5772.08|0
1647853810000|2022-03-21 09:10:10|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1647853820000|2022-03-21 09:10:20|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1647853840000|2022-03-21 09:10:40|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1647853970000|2022-03-21 09:12:50|5773.21|5773.21|5771.44|5771.44|5773.21|5773.21|5771.44|5771.44|0
1647853980000|2022-03-21 09:13:00|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1647854120000|2022-03-21 09:15:20|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|0
1647854190000|2022-03-21 09:16:30|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1647854220000|2022-03-21 09:17:00|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1647854230000|2022-03-21 09:17:10|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1647854280000|2022-03-21 09:18:00|5771.27|5771.27|5774.83|5774.83|5775.48|5775.48|5771.27|5771.27|0
1647854340000|2022-03-21 09:19:00|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1647854370000|2022-03-21 09:19:30|5773.21|5773.21|5771.92|5771.92|5773.21|5773.21|5771.92|5771.92|0
1647854400000|2022-03-21 09:20:00|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1647854510000|2022-03-21 09:21:50|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1647854530000|2022-03-21 09:22:10|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1647854780000|2022-03-21 09:26:20|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1647855000000|2022-03-21 09:30:00|5775.48|5775.48|5779.03|5779.03|5779.03|5779.03|5775.48|5775.48|0
1647855210000|2022-03-21 09:33:30|5782.59|5782.59|5783.24|5783.24|5783.24|5783.24|5782.59|5782.59|0
1647855360000|2022-03-21 09:36:00|5783.89|5783.89|5785.67|5785.67|5785.67|5785.67|5783.89|5783.89|0
1647855370000|2022-03-21 09:36:10|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|0
1647855420000|2022-03-21 09:37:00|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|0
1647855450000|2022-03-21 09:37:30|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|0
1647855570000|2022-03-21 09:39:30|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|0
1647855590000|2022-03-21 09:39:50|5775.96|5775.96|5774.02|5774.02|5775.96|5775.96|5774.02|5774.02|0
1647855600000|2022-03-21 09:40:00|5772.72|5772.72|5774.02|5774.02|5774.02|5774.02|5772.72|5772.72|0
1647855630000|2022-03-21 09:40:30|5773.37|5773.37|5773.37|5773.37|5774.02|5774.02|5773.37|5773.37|0
1647855690000|2022-03-21 09:41:30|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1647855720000|2022-03-21 09:42:00|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|0
1647855740000|2022-03-21 09:42:20|5772.08|5772.08|5769.49|5769.49|5772.08|5772.08|5768.84|5768.84|0
1647855750000|2022-03-21 09:42:30|5768.84|5768.84|5767.54|5767.54|5768.84|5768.84|5767.54|5767.54|0
1647855820000|2022-03-21 09:43:40|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|0
1647855840000|2022-03-21 09:44:00|5766.9|5766.9|5766.9|5766.9|5767.54|5767.54|5766.9|5766.9|0
1647855870000|2022-03-21 09:44:30|5768.68|5768.68|5770.45|5770.45|5770.45|5770.45|5768.68|5768.68|0
1647855890000|2022-03-21 09:44:50|5772.23|5772.23|5774.01|5774.01|5774.01|5774.01|5772.23|5772.23|0
1647855900000|2022-03-21 09:45:00|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|0
1647855930000|2022-03-21 09:45:30|5774.01|5774.01|5775.79|5775.79|5775.79|5775.79|5774.01|5774.01|0
1647855950000|2022-03-21 09:45:50|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|0
1647855980000|2022-03-21 09:46:20|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|0
1647856080000|2022-03-21 09:48:00|5781.13|5781.13|5781.13|5781.13|5781.13|5781.13|5781.13|5781.13|0
1647856140000|2022-03-21 09:49:00|5779.35|5779.35|5777.57|5777.57|5779.35|5779.35|5777.57|5777.57|0
1647856240000|2022-03-21 09:50:40|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|0
1647856510000|2022-03-21 09:55:10|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|0
1647856680000|2022-03-21 09:58:00|5778.86|5778.86|5782.75|5782.75|5782.75|5782.75|5778.86|5778.86|0
1647856740000|2022-03-21 09:59:00|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|0
1647856750000|2022-03-21 09:59:10|5780.16|5780.16|5780.16|5780.16|5780.16|5780.16|5780.16|5780.16|0
1647856790000|2022-03-21 09:59:50|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|5778.38|0
1647856860000|2022-03-21 10:01:00|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1647856950000|2022-03-21 10:02:30|5780.32|5780.32|5781.62|5781.62|5781.62|5781.62|5780.32|5780.32|0
1647856980000|2022-03-21 10:03:00|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|0
1647857050000|2022-03-21 10:04:10|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1647857060000|2022-03-21 10:04:20|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|5782.91|0
1647857100000|2022-03-21 10:05:00|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|0
1647857120000|2022-03-21 10:05:20|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|0
1647857160000|2022-03-21 10:06:00|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|0
1647857260000|2022-03-21 10:07:40|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1647857270000|2022-03-21 10:07:50|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|0
1647857340000|2022-03-21 10:09:00|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|0
1647857420000|2022-03-21 10:10:20|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|0
1647857430000|2022-03-21 10:10:30|5785.99|5785.99|5785.99|5785.99|5786.63|5786.63|5785.99|5785.99|0
1647857460000|2022-03-21 10:11:00|5787.76|5787.76|5787.76|5787.76|5787.76|5787.76|5787.76|5787.76|0
1647857470000|2022-03-21 10:11:10|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|0
1647857490000|2022-03-21 10:11:30|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|0
1647857550000|2022-03-21 10:12:30|5790.35|5790.35|5789.71|5789.71|5790.35|5790.35|5789.71|5789.71|0
1647857560000|2022-03-21 10:12:40|5791|5791|5792.78|5792.78|5792.78|5792.78|5791|5791|0
1647857570000|2022-03-21 10:12:50|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1647857590000|2022-03-21 10:13:10|5795.21|5795.21|5795.21|5795.21|5795.21|5795.21|5795.21|5795.21|0
1647857620000|2022-03-21 10:13:40|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1647857630000|2022-03-21 10:13:50|5792.13|5792.13|5791.49|5791.49|5792.13|5792.13|5790.84|5790.84|0
1647857690000|2022-03-21 10:14:50|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|0
1647857720000|2022-03-21 10:15:20|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|0
1647857750000|2022-03-21 10:15:50|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|0
1647857760000|2022-03-21 10:16:00|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1647857770000|2022-03-21 10:16:10|5791|5791|5791|5791|5791|5791|5791|5791|0
1647857830000|2022-03-21 10:17:10|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1647857850000|2022-03-21 10:17:30|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1647857860000|2022-03-21 10:17:40|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1647857890000|2022-03-21 10:18:10|5794.56|5794.56|5795.21|5795.21|5795.21|5795.21|5794.56|5794.56|0
1647858040000|2022-03-21 10:20:40|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|0
1647858100000|2022-03-21 10:21:40|5791|5791|5791|5791|5791|5791|5791|5791|0
1647858140000|2022-03-21 10:22:20|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1647858180000|2022-03-21 10:23:00|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|0
1647858250000|2022-03-21 10:24:10|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1647858430000|2022-03-21 10:27:10|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1647858470000|2022-03-21 10:27:50|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1647858480000|2022-03-21 10:28:00|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1647858620000|2022-03-21 10:30:20|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1647858630000|2022-03-21 10:30:30|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|0
1647858720000|2022-03-21 10:32:00|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|0
1647858740000|2022-03-21 10:32:20|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|0
1647858760000|2022-03-21 10:32:40|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|0
1647858780000|2022-03-21 10:33:00|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1647858870000|2022-03-21 10:34:30|5791.32|5791.32|5793.26|5793.26|5793.26|5793.26|5791.32|5791.32|0
1647858890000|2022-03-21 10:34:50|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|0
1647859000000|2022-03-21 10:36:40|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|0
1647859030000|2022-03-21 10:37:10|5789.06|5789.06|5789.71|5789.71|5789.71|5789.71|5789.06|5789.06|0
1647859070000|2022-03-21 10:37:50|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1647859300000|2022-03-21 10:41:40|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|0
1647859310000|2022-03-21 10:41:50|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1647859330000|2022-03-21 10:42:10|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|0
1647859340000|2022-03-21 10:42:20|5785.34|5785.34|5783.56|5783.56|5785.34|5785.34|5783.56|5783.56|0
1647859360000|2022-03-21 10:42:40|5784.21|5784.21|5784.85|5784.85|5785.5|5785.5|5784.21|5784.21|0
1647859480000|2022-03-21 10:44:40|5786.63|5786.63|5788.41|5788.41|5788.41|5788.41|5786.63|5786.63|0
1647859510000|2022-03-21 10:45:10|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|0
1647859560000|2022-03-21 10:46:00|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|0
1647859640000|2022-03-21 10:47:20|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|0
1647859680000|2022-03-21 10:48:00|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|0
1647859870000|2022-03-21 10:51:10|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|5789.54|0
1647859890000|2022-03-21 10:51:30|5787.76|5787.76|5789.54|5789.54|5789.54|5789.54|5787.76|5787.76|0
1647859960000|2022-03-21 10:52:40|5790.84|5790.84|5790.19|5790.19|5790.84|5790.84|5790.19|5790.19|0
1647859970000|2022-03-21 10:52:50|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|0
1647860000000|2022-03-21 10:53:20|5793.26|5793.26|5792.62|5792.62|5793.26|5793.26|5792.62|5792.62|0
1647860010000|2022-03-21 10:53:30|5793.91|5793.91|5793.26|5793.26|5793.91|5793.91|5793.26|5793.26|0
1647860070000|2022-03-21 10:54:30|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1647860220000|2022-03-21 10:57:00|5790.84|5790.84|5792.62|5792.62|5792.62|5792.62|5790.84|5790.84|0
1647860430000|2022-03-21 11:00:30|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|0
1647860630000|2022-03-21 11:03:50|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|0
1647860770000|2022-03-21 11:06:10|5799.73|5799.73|5804.1|5804.1|5804.1|5804.1|5799.73|5799.73|0
1647860830000|2022-03-21 11:07:10|5802.81|5802.81|5802.81|5802.81|5802.81|5802.81|5802.81|5802.81|0
1647860920000|2022-03-21 11:08:40|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|0
1647860990000|2022-03-21 11:09:50|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1647861000000|2022-03-21 11:10:00|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|0
1647861010000|2022-03-21 11:10:10|5801.67|5801.67|5805.23|5805.23|5805.23|5805.23|5801.67|5801.67|0
1647861020000|2022-03-21 11:10:20|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|0
1647861030000|2022-03-21 11:10:30|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5805.88|5805.88|0
1647861040000|2022-03-21 11:10:40|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1647861150000|2022-03-21 11:12:30|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|0
1647861200000|2022-03-21 11:13:20|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1647861280000|2022-03-21 11:14:40|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|0
1647861380000|2022-03-21 11:16:20|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|0
1647861430000|2022-03-21 11:17:10|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|0
1647861440000|2022-03-21 11:17:20|5801.51|5801.51|5802.64|5802.64|5802.64|5802.64|5800.86|5800.86|0
1647861450000|2022-03-21 11:17:30|5803.29|5803.29|5803.29|5803.29|5805.07|5805.07|5803.29|5803.29|0
1647861470000|2022-03-21 11:17:50|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1647861520000|2022-03-21 11:18:40|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|0
1647861580000|2022-03-21 11:19:40|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1647861710000|2022-03-21 11:21:50|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|0
1647861880000|2022-03-21 11:24:40|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|0
1647861910000|2022-03-21 11:25:10|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|0
1647862040000|2022-03-21 11:27:20|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1647862120000|2022-03-21 11:28:40|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|0
1647862190000|2022-03-21 11:29:50|5800.22|5800.22|5800.86|5800.86|5800.86|5800.86|5800.22|5800.22|0
1647862200000|2022-03-21 11:30:00|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|0
1647862320000|2022-03-21 11:32:00|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1647862470000|2022-03-21 11:34:30|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|0
1647862480000|2022-03-21 11:34:40|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|0
1647862500000|2022-03-21 11:35:00|5805.07|5805.07|5808.63|5808.63|5808.63|5808.63|5805.07|5805.07|0
1647862670000|2022-03-21 11:37:50|5806.85|5806.85|5805.07|5805.07|5806.85|5806.85|5805.07|5805.07|0
1647862680000|2022-03-21 11:38:00|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|5801.51|0
1647862840000|2022-03-21 11:40:40|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1647862850000|2022-03-21 11:40:50|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|0
1647863020000|2022-03-21 11:43:40|5798.6|5798.6|5802.49|5802.49|5802.49|5802.49|5798.6|5798.6|0
1647863030000|2022-03-21 11:43:50|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1647863160000|2022-03-21 11:46:00|5801.84|5801.84|5803.13|5803.13|5803.13|5803.13|5801.84|5801.84|0
1647863220000|2022-03-21 11:47:00|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1647863280000|2022-03-21 11:48:00|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1647863290000|2022-03-21 11:48:10|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|0
1647863320000|2022-03-21 11:48:40|5804.43|5804.43|5804.43|5804.43|5805.07|5805.07|5804.43|5804.43|0
1647863340000|2022-03-21 11:49:00|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1647863440000|2022-03-21 11:50:40|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1647863470000|2022-03-21 11:51:10|5803.3|5803.3|5801.52|5801.52|5803.3|5803.3|5801.52|5801.52|0
1647863530000|2022-03-21 11:52:10|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|0
1647863540000|2022-03-21 11:52:20|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|0
1647863700000|2022-03-21 11:55:00|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1647863730000|2022-03-21 11:55:30|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|0
1647863920000|2022-03-21 11:58:40|5797.31|5797.31|5795.53|5795.53|5797.31|5797.31|5795.53|5795.53|0
1647863940000|2022-03-21 11:59:00|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|0
1647863960000|2022-03-21 11:59:20|5793.11|5793.11|5794.4|5794.4|5794.4|5794.4|5793.11|5793.11|0
1647863980000|2022-03-21 11:59:40|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1647864120000|2022-03-21 12:02:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1647864200000|2022-03-21 12:03:20|5795.53|5795.53|5796.83|5796.83|5796.83|5796.83|5795.53|5795.53|0
1647864240000|2022-03-21 12:04:00|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1647864290000|2022-03-21 12:04:50|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1647864470000|2022-03-21 12:07:50|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1647864480000|2022-03-21 12:08:00|5799.74|5799.74|5806.85|5806.85|5806.85|5806.85|5799.74|5799.74|0
1647864490000|2022-03-21 12:08:10|5810.41|5810.41|5812.19|5812.19|5812.19|5812.19|5810.41|5810.41|0
1647864530000|2022-03-21 12:08:50|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|0
1647864540000|2022-03-21 12:09:00|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1647864590000|2022-03-21 12:09:50|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|5813.97|0
1647864620000|2022-03-21 12:10:20|5814.62|5814.62|5812.84|5812.84|5814.62|5814.62|5812.84|5812.84|0
1647864780000|2022-03-21 12:13:00|5811.06|5811.06|5812.84|5812.84|5812.84|5812.84|5811.06|5811.06|0
1647864840000|2022-03-21 12:14:00|5809.28|5809.28|5805.72|5805.72|5809.28|5809.28|5805.72|5805.72|0
1647864860000|2022-03-21 12:14:20|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1647864890000|2022-03-21 12:14:50|5802.16|5802.16|5803.94|5803.94|5803.94|5803.94|5802.16|5802.16|0
1647864960000|2022-03-21 12:16:00|5802.16|5802.16|5800.39|5800.39|5802.16|5802.16|5800.39|5800.39|0
1647864980000|2022-03-21 12:16:20|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1647865050000|2022-03-21 12:17:30|5802|5802|5802|5802|5802|5802|5802|5802|0
1647865170000|2022-03-21 12:19:30|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|0
1647865190000|2022-03-21 12:19:50|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|0
1647865340000|2022-03-21 12:22:20|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|0
1647865350000|2022-03-21 12:22:30|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1647865520000|2022-03-21 12:25:20|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|0
1647865530000|2022-03-21 12:25:30|5799.41|5799.41|5800.06|5800.06|5800.06|5800.06|5799.41|5799.41|0
1647865580000|2022-03-21 12:26:20|5799.41|5799.41|5798.76|5798.76|5799.41|5799.41|5798.76|5798.76|0
1647865600000|2022-03-21 12:26:40|5799.41|5799.41|5802.65|5802.65|5802.65|5802.65|5799.41|5799.41|0
1647865610000|2022-03-21 12:26:50|5803.3|5803.3|5803.94|5803.94|5803.94|5803.94|5803.3|5803.3|0
1647865740000|2022-03-21 12:29:00|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|0
1647865790000|2022-03-21 12:29:50|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1647865830000|2022-03-21 12:30:30|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|5802.65|0
1647865930000|2022-03-21 12:32:10|5800.87|5800.87|5799.57|5799.57|5800.87|5800.87|5799.57|5799.57|0
1647866010000|2022-03-21 12:33:30|5798.93|5798.93|5799.57|5799.57|5799.57|5799.57|5798.93|5798.93|0
1647866020000|2022-03-21 12:33:40|5796.02|5796.02|5797.8|5797.8|5797.8|5797.8|5796.02|5796.02|0
1647866080000|2022-03-21 12:34:40|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647866130000|2022-03-21 12:35:30|5795.37|5795.37|5796.02|5796.02|5796.02|5796.02|5795.37|5795.37|0
1647866150000|2022-03-21 12:35:50|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1647866200000|2022-03-21 12:36:40|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|0
1647866270000|2022-03-21 12:37:50|5794.24|5794.24|5795.53|5795.53|5795.53|5795.53|5794.24|5794.24|0
1647866280000|2022-03-21 12:38:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1647866310000|2022-03-21 12:38:30|5794.89|5794.89|5795.53|5795.53|5795.53|5795.53|5794.89|5794.89|0
1647866420000|2022-03-21 12:40:20|5797.31|5797.31|5799.09|5799.09|5799.09|5799.09|5797.31|5797.31|0
1647866470000|2022-03-21 12:41:10|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|0
1647866480000|2022-03-21 12:41:20|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1647866520000|2022-03-21 12:42:00|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|0
1647866690000|2022-03-21 12:44:50|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|0
1647866700000|2022-03-21 12:45:00|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1647866750000|2022-03-21 12:45:50|5796.02|5796.02|5796.66|5796.66|5796.66|5796.66|5795.37|5795.37|0
1647866760000|2022-03-21 12:46:00|5797.31|5797.31|5797.96|5797.96|5797.96|5797.96|5797.31|5797.31|0
1647866860000|2022-03-21 12:47:40|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1647867140000|2022-03-21 12:52:20|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647867240000|2022-03-21 12:54:00|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|0
1647867270000|2022-03-21 12:54:30|5798.44|5798.44|5799.09|5799.09|5799.09|5799.09|5798.44|5798.44|0
1647867280000|2022-03-21 12:54:40|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|5798.44|0
1647867360000|2022-03-21 12:56:00|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1647867490000|2022-03-21 12:58:10|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|0
1647867520000|2022-03-21 12:58:40|5799.74|5799.74|5798.44|5798.44|5799.74|5799.74|5798.44|5798.44|0
1647867530000|2022-03-21 12:58:50|5794.89|5794.89|5793.11|5793.11|5794.89|5794.89|5793.11|5793.11|0
1647867610000|2022-03-21 13:00:10|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1647867630000|2022-03-21 13:00:30|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|0
1647867660000|2022-03-21 13:01:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1647867670000|2022-03-21 13:01:10|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1647867700000|2022-03-21 13:01:40|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|0
1647867730000|2022-03-21 13:02:10|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|0
1647867760000|2022-03-21 13:02:40|5794.24|5794.24|5796.02|5796.02|5796.02|5796.02|5794.24|5794.24|0
1647867780000|2022-03-21 13:03:00|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1647867930000|2022-03-21 13:05:30|5796.02|5796.02|5796.66|5796.66|5796.66|5796.66|5796.02|5796.02|0
1647867940000|2022-03-21 13:05:40|5797.31|5797.31|5797.96|5797.96|5797.96|5797.96|5797.31|5797.31|0
1647867960000|2022-03-21 13:06:00|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|5797.31|0
1647867970000|2022-03-21 13:06:10|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1647867980000|2022-03-21 13:06:20|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647867990000|2022-03-21 13:06:30|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1647868050000|2022-03-21 13:07:30|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1647868230000|2022-03-21 13:10:30|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|5791.81|0
1647868240000|2022-03-21 13:10:40|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1647868250000|2022-03-21 13:10:50|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|0
1647868260000|2022-03-21 13:11:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1647868360000|2022-03-21 13:12:40|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1647868500000|2022-03-21 13:15:00|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1647868560000|2022-03-21 13:16:00|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1647868580000|2022-03-21 13:16:20|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647868590000|2022-03-21 13:16:30|5795.37|5795.37|5796.02|5796.02|5796.02|5796.02|5795.37|5795.37|0
1647868730000|2022-03-21 13:18:50|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|0
1647869010000|2022-03-21 13:23:30|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|5796.02|0
1647869210000|2022-03-21 13:26:50|5794.24|5794.24|5794.24|5794.24|5794.24|5794.24|5794.24|5794.24|0
1647869280000|2022-03-21 13:28:00|5792.46|5792.46|5790.68|5790.68|5792.46|5792.46|5790.68|5790.68|0
1647869320000|2022-03-21 13:28:40|5790.03|5790.03|5791.33|5791.33|5791.33|5791.33|5790.03|5790.03|0
1647869410000|2022-03-21 13:30:10|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1647869420000|2022-03-21 13:30:20|5788.9|5788.9|5789.55|5789.55|5789.55|5789.55|5788.9|5788.9|0
1647869530000|2022-03-21 13:32:10|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1647869550000|2022-03-21 13:32:30|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1647869560000|2022-03-21 13:32:40|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|0
1647869580000|2022-03-21 13:33:00|5795.53|5795.53|5800.39|5800.39|5800.39|5800.39|5795.53|5795.53|0
1647869640000|2022-03-21 13:34:00|5798.61|5798.61|5796.83|5796.83|5798.61|5798.61|5796.83|5796.83|0
1647869660000|2022-03-21 13:34:20|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|0
1647869680000|2022-03-21 13:34:40|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|0
1647869690000|2022-03-21 13:34:50|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|0
1647869790000|2022-03-21 13:36:30|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|0
1647869820000|2022-03-21 13:37:00|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|0
1647869830000|2022-03-21 13:37:10|5796.02|5796.02|5796.66|5796.66|5796.66|5796.66|5796.02|5796.02|0
1647869840000|2022-03-21 13:37:20|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1647869850000|2022-03-21 13:37:30|5794.89|5794.89|5793.59|5793.59|5794.89|5794.89|5793.59|5793.59|0
1647869880000|2022-03-21 13:38:00|5794.89|5794.89|5797.31|5797.31|5797.31|5797.31|5794.89|5794.89|0
1647869960000|2022-03-21 13:39:20|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1647869990000|2022-03-21 13:39:50|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|0
1647870000000|2022-03-21 13:40:00|5796.66|5796.66|5800.87|5800.87|5800.87|5800.87|5796.66|5796.66|0
1647870020000|2022-03-21 13:40:20|5799.09|5799.09|5797.31|5797.31|5799.09|5799.09|5797.31|5797.31|0
1647870030000|2022-03-21 13:40:30|5796.66|5796.66|5794.89|5794.89|5796.66|5796.66|5794.89|5794.89|0
1647870070000|2022-03-21 13:41:10|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1647870090000|2022-03-21 13:41:30|5794.89|5794.89|5793.75|5793.75|5794.89|5794.89|5793.11|5793.11|0
1647870120000|2022-03-21 13:42:00|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1647870130000|2022-03-21 13:42:10|5797.31|5797.31|5797.96|5797.96|5797.96|5797.96|5797.31|5797.31|0
1647870180000|2022-03-21 13:43:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1647870190000|2022-03-21 13:43:10|5794.4|5794.4|5792.62|5792.62|5794.4|5794.4|5790.84|5790.84|0
1647870230000|2022-03-21 13:43:50|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1647870240000|2022-03-21 13:44:00|5789.55|5789.55|5787.77|5787.77|5789.55|5789.55|5787.77|5787.77|0
1647870280000|2022-03-21 13:44:40|5786.48|5786.48|5784.7|5784.7|5786.48|5786.48|5782.92|5782.92|0
1647870290000|2022-03-21 13:44:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1647870330000|2022-03-21 13:45:30|5787.77|5787.77|5788.42|5788.42|5788.42|5788.42|5787.77|5787.77|0
1647870360000|2022-03-21 13:46:00|5787.77|5787.77|5785.99|5785.99|5787.77|5787.77|5785.99|5785.99|0
1647870420000|2022-03-21 13:47:00|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|0
1647870460000|2022-03-21 13:47:40|5784.86|5784.86|5783.08|5783.08|5784.86|5784.86|5783.08|5783.08|0
1647870470000|2022-03-21 13:47:50|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|0
1647870500000|2022-03-21 13:48:20|5781.3|5781.3|5779.36|5779.36|5781.3|5781.3|5779.36|5779.36|0
1647870510000|2022-03-21 13:48:30|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1647870530000|2022-03-21 13:48:50|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1647870550000|2022-03-21 13:49:10|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1647870570000|2022-03-21 13:49:30|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|0
1647870580000|2022-03-21 13:49:40|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|0
1647870640000|2022-03-21 13:50:40|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|0
1647870690000|2022-03-21 13:51:30|5778.23|5778.23|5778.23|5778.23|5778.23|5778.23|5778.23|5778.23|0
1647870730000|2022-03-21 13:52:10|5776.29|5776.29|5775.8|5775.8|5777.58|5777.58|5775.8|5775.8|0
1647870740000|2022-03-21 13:52:20|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1647870760000|2022-03-21 13:52:40|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647870770000|2022-03-21 13:52:50|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1647870780000|2022-03-21 13:53:00|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5768.69|5768.69|0
1647870810000|2022-03-21 13:53:30|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647870870000|2022-03-21 13:54:30|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1647870900000|2022-03-21 13:55:00|5772.25|5772.25|5774.03|5774.03|5774.03|5774.03|5772.25|5772.25|0
1647870920000|2022-03-21 13:55:20|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647870950000|2022-03-21 13:55:50|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1647870960000|2022-03-21 13:56:00|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1647871040000|2022-03-21 13:57:20|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1647871070000|2022-03-21 13:57:50|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1647871090000|2022-03-21 13:58:10|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647871100000|2022-03-21 13:58:20|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1647871120000|2022-03-21 13:58:40|5775.8|5775.8|5777.58|5777.58|5777.58|5777.58|5775.8|5775.8|0
1647871130000|2022-03-21 13:58:50|5778.23|5778.23|5774.03|5774.03|5778.23|5778.23|5774.03|5774.03|0
1647871170000|2022-03-21 13:59:30|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647871200000|2022-03-21 14:00:00|5771.6|5771.6|5769.82|5769.82|5771.6|5771.6|5769.82|5769.82|0
1647871230000|2022-03-21 14:00:30|5771.6|5771.6|5769.82|5769.82|5771.6|5771.6|5769.82|5769.82|0
1647871240000|2022-03-21 14:00:40|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1647871250000|2022-03-21 14:00:50|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1647871260000|2022-03-21 14:01:00|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1647871270000|2022-03-21 14:01:10|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1647871300000|2022-03-21 14:01:40|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1647871310000|2022-03-21 14:01:50|5771.6|5771.6|5773.38|5773.38|5773.38|5773.38|5771.6|5771.6|0
1647871380000|2022-03-21 14:03:00|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1647871390000|2022-03-21 14:03:10|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647871490000|2022-03-21 14:04:50|5771.6|5771.6|5770.95|5770.95|5771.6|5771.6|5770.95|5770.95|0
1647871560000|2022-03-21 14:06:00|5769.17|5769.17|5770.95|5770.95|5770.95|5770.95|5769.17|5769.17|0
1647871590000|2022-03-21 14:06:30|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1647871680000|2022-03-21 14:08:00|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1647871730000|2022-03-21 14:08:50|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1647871750000|2022-03-21 14:09:10|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1647871770000|2022-03-21 14:09:30|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1647871800000|2022-03-21 14:10:00|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647871810000|2022-03-21 14:10:10|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1647871820000|2022-03-21 14:10:20|5777.1|5777.1|5778.88|5778.88|5778.88|5778.88|5777.1|5777.1|0
1647871830000|2022-03-21 14:10:30|5780.66|5780.66|5782.44|5782.44|5782.44|5782.44|5780.66|5780.66|0
1647871840000|2022-03-21 14:10:40|5783.08|5783.08|5781.3|5781.3|5783.08|5783.08|5781.3|5781.3|0
1647871850000|2022-03-21 14:10:50|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1647871860000|2022-03-21 14:11:00|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|0
1647871920000|2022-03-21 14:12:00|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5776.45|5776.45|0
1647871960000|2022-03-21 14:12:40|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|5778.88|0
1647872110000|2022-03-21 14:15:10|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1647872120000|2022-03-21 14:15:20|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1647872140000|2022-03-21 14:15:40|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1647872250000|2022-03-21 14:17:30|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1647872300000|2022-03-21 14:18:20|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|0
1647872320000|2022-03-21 14:18:40|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1647872340000|2022-03-21 14:19:00|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|0
1647872370000|2022-03-21 14:19:30|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|0
1647872380000|2022-03-21 14:19:40|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|0
1647872390000|2022-03-21 14:19:50|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|0
1647872400000|2022-03-21 14:20:00|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|0
1647872410000|2022-03-21 14:20:10|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|0
1647872420000|2022-03-21 14:20:20|5777.58|5777.58|5779.36|5779.36|5779.36|5779.36|5777.58|5777.58|0
1647872430000|2022-03-21 14:20:30|5777.58|5777.58|5776.94|5776.94|5777.58|5777.58|5776.94|5776.94|0
1647872460000|2022-03-21 14:21:00|5776.29|5776.29|5776.94|5776.94|5776.94|5776.94|5776.29|5776.29|0
1647872520000|2022-03-21 14:22:00|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1647872540000|2022-03-21 14:22:20|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|0
1647872550000|2022-03-21 14:22:30|5778.71|5778.71|5780.49|5780.49|5780.49|5780.49|5778.71|5778.71|0
1647872580000|2022-03-21 14:23:00|5776.94|5776.94|5775.16|5775.16|5776.94|5776.94|5775.16|5775.16|0
1647872630000|2022-03-21 14:23:50|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|0
1647872680000|2022-03-21 14:24:40|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1647872690000|2022-03-21 14:24:50|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|0
1647872700000|2022-03-21 14:25:00|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1647872740000|2022-03-21 14:25:40|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|5773.38|0
1647872750000|2022-03-21 14:25:50|5775.16|5775.16|5776.94|5776.94|5776.94|5776.94|5775.16|5775.16|0
1647872760000|2022-03-21 14:26:00|5777.58|5777.58|5774.03|5774.03|5777.58|5777.58|5774.03|5774.03|0
1647872810000|2022-03-21 14:26:50|5772.25|5772.25|5774.03|5774.03|5774.03|5774.03|5772.25|5772.25|0
1647872820000|2022-03-21 14:27:00|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647872860000|2022-03-21 14:27:40|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1647872880000|2022-03-21 14:28:00|5769.82|5769.82|5766.26|5766.26|5769.82|5769.82|5766.26|5766.26|0
1647872890000|2022-03-21 14:28:10|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1647872910000|2022-03-21 14:28:30|5766.26|5766.26|5768.04|5768.04|5768.04|5768.04|5766.26|5766.26|0
1647872930000|2022-03-21 14:28:50|5769.82|5769.82|5768.04|5768.04|5769.82|5769.82|5768.04|5768.04|0
1647872940000|2022-03-21 14:29:00|5764.48|5764.48|5760.93|5760.93|5764.48|5764.48|5760.93|5760.93|0
1647872950000|2022-03-21 14:29:10|5762.71|5762.71|5760.93|5760.93|5762.71|5762.71|5760.93|5760.93|0
1647872960000|2022-03-21 14:29:20|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|0
1647872980000|2022-03-21 14:29:40|5760.93|5760.93|5760.93|5760.93|5762.71|5762.71|5760.93|5760.93|0
1647873000000|2022-03-21 14:30:00|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5757.37|5757.37|0
1647873010000|2022-03-21 14:30:10|5757.37|5757.37|5757.37|5757.37|5757.37|5757.37|5757.37|5757.37|0
1647873020000|2022-03-21 14:30:20|5759.15|5759.15|5753.81|5753.81|5759.15|5759.15|5753.81|5753.81|0
1647873030000|2022-03-21 14:30:30|5755.59|5755.59|5757.37|5757.37|5757.37|5757.37|5755.59|5755.59|0
1647873060000|2022-03-21 14:31:00|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1647873070000|2022-03-21 14:31:10|5755.59|5755.59|5757.37|5757.37|5757.37|5757.37|5755.59|5755.59|0
1647873080000|2022-03-21 14:31:20|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|0
1647873120000|2022-03-21 14:32:00|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|0
1647873140000|2022-03-21 14:32:20|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1647873150000|2022-03-21 14:32:30|5751.39|5751.39|5749.61|5749.61|5751.39|5751.39|5749.61|5749.61|0
1647873170000|2022-03-21 14:32:50|5750.25|5750.25|5749.61|5749.61|5750.25|5750.25|5749.61|5749.61|0
1647873210000|2022-03-21 14:33:30|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|5747.83|0
1647873220000|2022-03-21 14:33:40|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|0
1647873250000|2022-03-21 14:34:10|5744.27|5744.27|5744.27|5744.27|5744.27|5744.27|5744.27|5744.27|0
1647873300000|2022-03-21 14:35:00|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|0
1647873310000|2022-03-21 14:35:10|5747.83|5747.83|5750.25|5750.25|5750.25|5750.25|5747.83|5747.83|0
1647873330000|2022-03-21 14:35:30|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|5748.48|0
1647873350000|2022-03-21 14:35:50|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|0
1647873360000|2022-03-21 14:36:00|5748.48|5748.48|5748.48|5748.48|5750.25|5750.25|5748.48|5748.48|0
1647873390000|2022-03-21 14:36:30|5752.03|5752.03|5752.68|5752.68|5754.46|5754.46|5752.03|5752.03|0
1647873400000|2022-03-21 14:36:40|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1647873430000|2022-03-21 14:37:10|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|0
1647873450000|2022-03-21 14:37:30|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1647873470000|2022-03-21 14:37:50|5750.25|5750.25|5752.03|5752.03|5752.03|5752.03|5750.25|5750.25|0
1647873490000|2022-03-21 14:38:10|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647873510000|2022-03-21 14:38:30|5753.98|5753.98|5755.75|5755.75|5755.75|5755.75|5753.98|5753.98|0
1647873580000|2022-03-21 14:39:40|5753.98|5753.98|5755.75|5755.75|5755.75|5755.75|5753.98|5753.98|0
1647873610000|2022-03-21 14:40:10|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1647873660000|2022-03-21 14:41:00|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647873690000|2022-03-21 14:41:30|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1647873730000|2022-03-21 14:42:10|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647873830000|2022-03-21 14:43:50|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647873850000|2022-03-21 14:44:10|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1647873860000|2022-03-21 14:44:20|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647873880000|2022-03-21 14:44:40|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647873900000|2022-03-21 14:45:00|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647873930000|2022-03-21 14:45:30|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647873960000|2022-03-21 14:46:00|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|0
1647873980000|2022-03-21 14:46:20|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1647874030000|2022-03-21 14:47:10|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1647874080000|2022-03-21 14:48:00|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|0
1647874100000|2022-03-21 14:48:20|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1647874120000|2022-03-21 14:48:40|5761.74|5761.74|5759.96|5759.96|5761.74|5761.74|5759.96|5759.96|0
1647874180000|2022-03-21 14:49:40|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1647874230000|2022-03-21 14:50:30|5758.83|5758.83|5761.9|5761.9|5761.9|5761.9|5758.83|5758.83|0
1647874240000|2022-03-21 14:50:40|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647874260000|2022-03-21 14:51:00|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647874270000|2022-03-21 14:51:10|5760.12|5760.12|5761.9|5761.9|5761.9|5761.9|5760.12|5760.12|0
1647874290000|2022-03-21 14:51:30|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647874310000|2022-03-21 14:51:50|5761.9|5761.9|5765.46|5765.46|5765.46|5765.46|5761.9|5761.9|0
1647874320000|2022-03-21 14:52:00|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|0
1647874330000|2022-03-21 14:52:10|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1647874350000|2022-03-21 14:52:30|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5760.61|5760.61|0
1647874360000|2022-03-21 14:52:40|5760.61|5760.61|5761.25|5761.25|5761.25|5761.25|5760.61|5760.61|0
1647874430000|2022-03-21 14:53:50|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647874480000|2022-03-21 14:54:40|5761.25|5761.25|5761.9|5761.9|5761.9|5761.9|5761.25|5761.25|0
1647874500000|2022-03-21 14:55:00|5761.25|5761.25|5763.03|5763.03|5763.03|5763.03|5761.25|5761.25|0
1647874520000|2022-03-21 14:55:20|5761.25|5761.25|5759.48|5759.48|5761.25|5761.25|5759.48|5759.48|0
1647874580000|2022-03-21 14:56:20|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1647874660000|2022-03-21 14:57:40|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|0
1647874800000|2022-03-21 15:00:00|5766.11|5766.11|5766.75|5766.75|5766.75|5766.75|5766.11|5766.11|0
1647874810000|2022-03-21 15:00:10|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1647874870000|2022-03-21 15:01:10|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1647874890000|2022-03-21 15:01:30|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|0
1647874960000|2022-03-21 15:02:40|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|0
1647874980000|2022-03-21 15:03:00|5771.44|5771.44|5772.74|5772.74|5772.74|5772.74|5771.44|5771.44|0
1647875010000|2022-03-21 15:03:30|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|0
1647875060000|2022-03-21 15:04:20|5772.74|5772.74|5770.79|5770.79|5772.74|5772.74|5770.79|5770.79|0
1647875070000|2022-03-21 15:04:30|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1647875100000|2022-03-21 15:05:00|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1647875160000|2022-03-21 15:06:00|5766.59|5766.59|5763.03|5763.03|5766.59|5766.59|5763.03|5763.03|0
1647875180000|2022-03-21 15:06:20|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647875190000|2022-03-21 15:06:30|5761.9|5761.9|5761.25|5761.25|5761.9|5761.9|5761.25|5761.25|0
1647875200000|2022-03-21 15:06:40|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1647875210000|2022-03-21 15:06:50|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|0
1647875260000|2022-03-21 15:07:40|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647875280000|2022-03-21 15:08:00|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647875290000|2022-03-21 15:08:10|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647875300000|2022-03-21 15:08:20|5756.4|5756.4|5757.7|5757.7|5757.7|5757.7|5756.4|5756.4|0
1647875310000|2022-03-21 15:08:30|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1647875380000|2022-03-21 15:09:40|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|0
1647875410000|2022-03-21 15:10:10|5757.05|5757.05|5760.61|5760.61|5760.61|5760.61|5757.05|5757.05|0
1647875510000|2022-03-21 15:11:50|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647875590000|2022-03-21 15:13:10|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|0
1647875610000|2022-03-21 15:13:30|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647875690000|2022-03-21 15:14:50|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1647875720000|2022-03-21 15:15:20|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647875740000|2022-03-21 15:15:40|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647875750000|2022-03-21 15:15:50|5759.96|5759.96|5760.61|5760.61|5760.61|5760.61|5759.96|5759.96|0
1647875760000|2022-03-21 15:16:00|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647875780000|2022-03-21 15:16:20|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1647875800000|2022-03-21 15:16:40|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647875830000|2022-03-21 15:17:10|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|0
1647875870000|2022-03-21 15:17:50|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647875910000|2022-03-21 15:18:30|5767.88|5767.88|5766.11|5766.11|5767.88|5767.88|5764.33|5764.33|0
1647876000000|2022-03-21 15:20:00|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647876010000|2022-03-21 15:20:10|5763.03|5763.03|5762.39|5762.39|5763.03|5763.03|5762.39|5762.39|0
1647876020000|2022-03-21 15:20:20|5763.03|5763.03|5763.68|5763.68|5763.68|5763.68|5763.03|5763.03|0
1647876070000|2022-03-21 15:21:10|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647876110000|2022-03-21 15:21:50|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647876190000|2022-03-21 15:23:10|5765.46|5765.46|5764.81|5764.81|5765.46|5765.46|5764.81|5764.81|0
1647876230000|2022-03-21 15:23:50|5764.16|5764.16|5764.81|5764.81|5764.81|5764.81|5764.16|5764.16|0
1647876250000|2022-03-21 15:24:10|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1647876310000|2022-03-21 15:25:10|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647876360000|2022-03-21 15:26:00|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647876370000|2022-03-21 15:26:10|5759.96|5759.96|5760.61|5760.61|5760.61|5760.61|5759.96|5759.96|0
1647876400000|2022-03-21 15:26:40|5762.39|5762.39|5764.16|5764.16|5764.16|5764.16|5762.39|5762.39|0
1647876410000|2022-03-21 15:26:50|5765.94|5765.94|5767.24|5767.24|5767.24|5767.24|5765.94|5765.94|0
1647876480000|2022-03-21 15:28:00|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1647876590000|2022-03-21 15:29:50|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|0
1647876600000|2022-03-21 15:30:00|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1647876610000|2022-03-21 15:30:10|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|0
1647876680000|2022-03-21 15:31:20|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|0
1647876730000|2022-03-21 15:32:10|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1647876740000|2022-03-21 15:32:20|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647876760000|2022-03-21 15:32:40|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647876770000|2022-03-21 15:32:50|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647876780000|2022-03-21 15:33:00|5763.03|5763.03|5763.68|5763.68|5763.68|5763.68|5763.03|5763.03|0
1647876790000|2022-03-21 15:33:10|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647876930000|2022-03-21 15:35:30|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647876950000|2022-03-21 15:35:50|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647876960000|2022-03-21 15:36:00|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647876970000|2022-03-21 15:36:10|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647877010000|2022-03-21 15:36:50|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647877050000|2022-03-21 15:37:30|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1647877060000|2022-03-21 15:37:40|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|0
1647877080000|2022-03-21 15:38:00|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1647877270000|2022-03-21 15:41:10|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|0
1647877280000|2022-03-21 15:41:20|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|0
1647877350000|2022-03-21 15:42:30|5766.27|5766.27|5767.4|5767.4|5767.4|5767.4|5765.62|5765.62|0
1647877360000|2022-03-21 15:42:40|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1647877380000|2022-03-21 15:43:00|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|0
1647877430000|2022-03-21 15:43:50|5765.62|5765.62|5763.2|5763.2|5765.62|5765.62|5763.2|5763.2|0
1647877500000|2022-03-21 15:45:00|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|5762.55|0
1647877510000|2022-03-21 15:45:10|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647877540000|2022-03-21 15:45:40|5764.97|5764.97|5765.62|5765.62|5765.62|5765.62|5764.97|5764.97|0
1647877550000|2022-03-21 15:45:50|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|0
1647877560000|2022-03-21 15:46:00|5768.05|5768.05|5769.34|5769.34|5769.34|5769.34|5768.05|5768.05|0
1647877590000|2022-03-21 15:46:30|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1647877600000|2022-03-21 15:46:40|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647877640000|2022-03-21 15:47:20|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1647877750000|2022-03-21 15:49:10|5765.62|5765.62|5766.27|5766.27|5766.27|5766.27|5765.62|5765.62|0
1647877760000|2022-03-21 15:49:20|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1647877780000|2022-03-21 15:49:40|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1647877790000|2022-03-21 15:49:50|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|0
1647877800000|2022-03-21 15:50:00|5769.83|5769.83|5768.05|5768.05|5769.83|5769.83|5768.05|5768.05|0
1647877830000|2022-03-21 15:50:30|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1647877860000|2022-03-21 15:51:00|5766.11|5766.11|5764.33|5764.33|5766.11|5766.11|5764.33|5764.33|0
1647877870000|2022-03-21 15:51:10|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1647878000000|2022-03-21 15:53:20|5765.46|5765.46|5767.24|5767.24|5767.24|5767.24|5765.46|5765.46|0
1647878060000|2022-03-21 15:54:20|5768.53|5768.53|5769.83|5769.83|5769.83|5769.83|5768.53|5768.53|0
1647878070000|2022-03-21 15:54:30|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1647878080000|2022-03-21 15:54:40|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1647878090000|2022-03-21 15:54:50|5772.9|5772.9|5770.96|5770.96|5772.9|5772.9|5770.96|5770.96|0
1647878100000|2022-03-21 15:55:00|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|0
1647878220000|2022-03-21 15:57:00|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1647878330000|2022-03-21 15:58:50|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1647878400000|2022-03-21 16:00:00|5768.05|5768.05|5768.7|5768.7|5768.7|5768.7|5768.05|5768.05|0
1647878430000|2022-03-21 16:00:30|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647878440000|2022-03-21 16:00:40|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|0
1647878450000|2022-03-21 16:00:50|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|0
1647878460000|2022-03-21 16:01:00|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|5765.14|0
1647878470000|2022-03-21 16:01:10|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647878520000|2022-03-21 16:02:00|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1647878530000|2022-03-21 16:02:10|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1647878560000|2022-03-21 16:02:40|5765.14|5765.14|5768.7|5768.7|5768.7|5768.7|5765.14|5765.14|0
1647878640000|2022-03-21 16:04:00|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647878660000|2022-03-21 16:04:20|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1647878690000|2022-03-21 16:04:50|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647878700000|2022-03-21 16:05:00|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1647878720000|2022-03-21 16:05:20|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1647878730000|2022-03-21 16:05:30|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1647878790000|2022-03-21 16:06:30|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1647878810000|2022-03-21 16:06:50|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|5767.4|0
1647878870000|2022-03-21 16:07:50|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1647878960000|2022-03-21 16:09:20|5767.4|5767.4|5765.62|5765.62|5767.4|5767.4|5765.62|5765.62|0
1647878990000|2022-03-21 16:09:50|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|0
1647879010000|2022-03-21 16:10:10|5763.2|5763.2|5762.55|5762.55|5763.2|5763.2|5762.55|5762.55|0
1647879180000|2022-03-21 16:13:00|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647879220000|2022-03-21 16:13:40|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647879230000|2022-03-21 16:13:50|5760.77|5760.77|5760.12|5760.12|5760.77|5760.77|5760.12|5760.12|0
1647879260000|2022-03-21 16:14:20|5759.48|5759.48|5758.83|5758.83|5759.48|5759.48|5758.83|5758.83|0
1647879270000|2022-03-21 16:14:30|5760.61|5760.61|5757.37|5757.37|5760.61|5760.61|5757.37|5757.37|0
1647879280000|2022-03-21 16:14:40|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1647879290000|2022-03-21 16:14:50|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|0
1647879310000|2022-03-21 16:15:10|5757.53|5757.53|5760.61|5760.61|5760.61|5760.61|5757.53|5757.53|0
1647879360000|2022-03-21 16:16:00|5758.83|5758.83|5759.48|5759.48|5759.48|5759.48|5758.83|5758.83|0
1647879370000|2022-03-21 16:16:10|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647879380000|2022-03-21 16:16:20|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1647879400000|2022-03-21 16:16:40|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1647879420000|2022-03-21 16:17:00|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|0
1647879440000|2022-03-21 16:17:20|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1647879500000|2022-03-21 16:18:20|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|0
1647879560000|2022-03-21 16:19:20|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1647879590000|2022-03-21 16:19:50|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647879600000|2022-03-21 16:20:00|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1647879630000|2022-03-21 16:20:30|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647879780000|2022-03-21 16:23:00|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647879800000|2022-03-21 16:23:20|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647879820000|2022-03-21 16:23:40|5760.77|5760.77|5762.55|5762.55|5762.55|5762.55|5760.77|5760.77|0
1647879840000|2022-03-21 16:24:00|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1647879880000|2022-03-21 16:24:40|5763.68|5763.68|5764.33|5764.33|5764.33|5764.33|5763.68|5763.68|0
1647879910000|2022-03-21 16:25:10|5762.55|5762.55|5764.33|5764.33|5764.33|5764.33|5762.55|5762.55|0
1647879930000|2022-03-21 16:25:30|5764.97|5764.97|5763.03|5763.03|5764.97|5764.97|5763.03|5763.03|0
1647879960000|2022-03-21 16:26:00|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647880030000|2022-03-21 16:27:10|5759.48|5759.48|5760.12|5760.12|5760.12|5760.12|5759.48|5759.48|0
1647880090000|2022-03-21 16:28:10|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647880100000|2022-03-21 16:28:20|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1647880130000|2022-03-21 16:28:50|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647880160000|2022-03-21 16:29:20|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647880180000|2022-03-21 16:29:40|5763.03|5763.03|5764.81|5764.81|5764.81|5764.81|5763.03|5763.03|0
1647936910000|2022-03-22 08:15:10|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|0
1647936980000|2022-03-22 08:16:20|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647937000000|2022-03-22 08:16:40|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|0
1647937020000|2022-03-22 08:17:00|5750.58|5750.58|5750.58|5750.58|5750.58|5750.58|5749.29|5749.29|0
1647937030000|2022-03-22 08:17:10|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|0
1647937060000|2022-03-22 08:17:40|5750.1|5750.1|5756.08|5756.08|5756.08|5756.08|5750.1|5750.1|0
1647937070000|2022-03-22 08:17:50|5757.86|5757.86|5758.51|5758.51|5758.51|5758.51|5757.86|5757.86|0
1647937080000|2022-03-22 08:18:00|5757.86|5757.86|5761.74|5761.74|5761.74|5761.74|5757.86|5757.86|0
1647937090000|2022-03-22 08:18:10|5763.04|5763.04|5761.74|5761.74|5763.04|5763.04|5761.74|5761.74|0
1647937140000|2022-03-22 08:19:00|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1647937210000|2022-03-22 08:20:10|5757.06|5757.06|5753.5|5753.5|5757.06|5757.06|5753.5|5753.5|0
1647937260000|2022-03-22 08:21:00|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1647937310000|2022-03-22 08:21:50|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647937410000|2022-03-22 08:23:30|5756.41|5756.41|5757.7|5757.7|5757.7|5757.7|5756.41|5756.41|0
1647937480000|2022-03-22 08:24:40|5761.26|5761.26|5758.83|5758.83|5761.26|5761.26|5758.83|5758.83|0
1647937510000|2022-03-22 08:25:10|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647937590000|2022-03-22 08:26:30|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|0
1647937630000|2022-03-22 08:27:10|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647937710000|2022-03-22 08:28:30|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|0
1647937720000|2022-03-22 08:28:40|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|0
1647937740000|2022-03-22 08:29:00|5751.88|5751.88|5751.23|5751.23|5751.88|5751.88|5751.23|5751.23|0
1647937790000|2022-03-22 08:29:50|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647937800000|2022-03-22 08:30:00|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|0
1647937810000|2022-03-22 08:30:10|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|0
1647937820000|2022-03-22 08:30:20|5756.73|5756.73|5754.95|5754.95|5756.73|5756.73|5754.95|5754.95|0
1647937830000|2022-03-22 08:30:30|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|0
1647937880000|2022-03-22 08:31:20|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647937890000|2022-03-22 08:31:30|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647937900000|2022-03-22 08:31:40|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1647937920000|2022-03-22 08:32:00|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|0
1647937980000|2022-03-22 08:33:00|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|0
1647938150000|2022-03-22 08:35:50|5753.17|5753.17|5749.61|5749.61|5753.17|5753.17|5749.61|5749.61|0
1647938160000|2022-03-22 08:36:00|5747.83|5747.83|5744.28|5744.28|5747.83|5747.83|5744.28|5744.28|0
1647938200000|2022-03-22 08:36:40|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|0
1647938220000|2022-03-22 08:37:00|5746.06|5746.06|5746.7|5746.7|5746.7|5746.7|5746.06|5746.06|0
1647938260000|2022-03-22 08:37:40|5743.15|5743.15|5738.29|5738.29|5743.15|5743.15|5737.65|5737.65|0
1647938280000|2022-03-22 08:38:00|5741.85|5741.85|5741.85|5741.85|5741.85|5741.85|5741.85|5741.85|0
1647938300000|2022-03-22 08:38:20|5743.15|5743.15|5739.59|5739.59|5743.15|5743.15|5739.59|5739.59|0
1647938320000|2022-03-22 08:38:40|5737.81|5737.81|5734.25|5734.25|5737.81|5737.81|5734.25|5734.25|0
1647938330000|2022-03-22 08:38:50|5730.69|5730.69|5728.92|5728.92|5730.69|5730.69|5728.92|5728.92|0
1647938340000|2022-03-22 08:39:00|5725.36|5725.36|5727.14|5727.14|5727.14|5727.14|5725.36|5725.36|0
1647938380000|2022-03-22 08:39:40|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|0
1647938400000|2022-03-22 08:40:00|5723.58|5723.58|5725.36|5725.36|5725.36|5725.36|5723.58|5723.58|0
1647938410000|2022-03-22 08:40:10|5724.06|5724.06|5715.17|5715.17|5724.06|5724.06|5715.17|5715.17|0
1647938420000|2022-03-22 08:40:20|5713.39|5713.39|5712.74|5712.74|5713.39|5713.39|5712.74|5712.74|0
1647938430000|2022-03-22 08:40:30|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|0
1647938450000|2022-03-22 08:40:50|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|5710.97|0
1647938460000|2022-03-22 08:41:00|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|0
1647938510000|2022-03-22 08:41:50|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1647938520000|2022-03-22 08:42:00|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|5714.52|0
1647938580000|2022-03-22 08:43:00|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|0
1647938610000|2022-03-22 08:43:30|5714.52|5714.52|5712.74|5712.74|5714.52|5714.52|5712.74|5712.74|0
1647938640000|2022-03-22 08:44:00|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|5716.3|0
1647938710000|2022-03-22 08:45:10|5712.74|5712.74|5712.1|5712.1|5712.74|5712.74|5712.1|5712.1|0
1647938720000|2022-03-22 08:45:20|5713.88|5713.88|5713.88|5713.88|5713.88|5713.88|5713.88|5713.88|0
1647938760000|2022-03-22 08:46:00|5717.43|5717.43|5722.77|5722.77|5722.77|5722.77|5717.43|5717.43|0
1647938790000|2022-03-22 08:46:30|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|0
1647938820000|2022-03-22 08:47:00|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|5723.25|0
1647938880000|2022-03-22 08:48:00|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|0
1647938900000|2022-03-22 08:48:20|5721.47|5721.47|5719.7|5719.7|5721.47|5721.47|5719.7|5719.7|0
1647938940000|2022-03-22 08:49:00|5719.05|5719.05|5720.83|5720.83|5720.83|5720.83|5719.05|5719.05|0
1647938990000|2022-03-22 08:49:50|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|5723.42|0
1647939000000|2022-03-22 08:50:00|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|0
1647939050000|2022-03-22 08:50:50|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|0
1647939150000|2022-03-22 08:52:30|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|0
1647939210000|2022-03-22 08:53:30|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|0
1647939220000|2022-03-22 08:53:40|5723.74|5723.74|5725.03|5725.03|5725.03|5725.03|5723.74|5723.74|0
1647939230000|2022-03-22 08:53:50|5725.68|5725.68|5727.62|5727.62|5728.27|5728.27|5725.68|5725.68|0
1647939260000|2022-03-22 08:54:20|5724.06|5724.06|5722.77|5722.77|5724.06|5724.06|5722.29|5722.29|0
1647939350000|2022-03-22 08:55:50|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|0
1647939440000|2022-03-22 08:57:20|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|5716.14|5716.14|0
1647939470000|2022-03-22 08:57:50|5716.14|5716.14|5716.14|5716.14|5716.14|5716.14|5716.14|5716.14|0
1647939530000|2022-03-22 08:58:50|5714.36|5714.36|5717.92|5717.92|5717.92|5717.92|5714.36|5714.36|0
1647939570000|2022-03-22 08:59:30|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|0
1647939580000|2022-03-22 08:59:40|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|0
1647939770000|2022-03-22 09:02:50|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|5719.7|0
1647939780000|2022-03-22 09:03:00|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|0
1647939890000|2022-03-22 09:04:50|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|0
1647939910000|2022-03-22 09:05:10|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|0
1647939950000|2022-03-22 09:05:50|5717.27|5717.27|5719.05|5719.05|5719.05|5719.05|5717.27|5717.27|0
1647939990000|2022-03-22 09:06:30|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|0
1647940000000|2022-03-22 09:06:40|5721.47|5721.47|5723.74|5723.74|5723.74|5723.74|5720.18|5720.18|0
1647940010000|2022-03-22 09:06:50|5722.44|5722.44|5722.44|5722.44|5722.44|5722.44|5722.44|5722.44|0
1647940080000|2022-03-22 09:08:00|5724.22|5724.22|5727.78|5727.78|5727.78|5727.78|5724.22|5724.22|0
1647940130000|2022-03-22 09:08:50|5726|5726|5733.93|5733.93|5733.93|5733.93|5726|5726|0
1647940140000|2022-03-22 09:09:00|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|0
1647940160000|2022-03-22 09:09:20|5737|5737|5737|5737|5737|5737|5737|5737|0
1647940240000|2022-03-22 09:10:40|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|0
1647940380000|2022-03-22 09:13:00|5737|5737|5737|5737|5737|5737|5737|5737|0
1647940400000|2022-03-22 09:13:20|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|5736.35|0
1647940660000|2022-03-22 09:17:40|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|0
1647940750000|2022-03-22 09:19:10|5736.84|5736.84|5733.28|5733.28|5736.84|5736.84|5733.28|5733.28|0
1647940800000|2022-03-22 09:20:00|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|0
1647940810000|2022-03-22 09:20:10|5731.34|5731.34|5733.93|5733.93|5733.93|5733.93|5731.34|5731.34|0
1647940820000|2022-03-22 09:20:20|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|0
1647940940000|2022-03-22 09:22:20|5736.19|5736.19|5739.75|5739.75|5739.75|5739.75|5736.19|5736.19|0
1647940950000|2022-03-22 09:22:30|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|0
1647940960000|2022-03-22 09:22:40|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|0
1647940970000|2022-03-22 09:22:50|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|0
1647940990000|2022-03-22 09:23:10|5739.58|5739.58|5741.36|5741.36|5741.36|5741.36|5739.58|5739.58|0
1647941020000|2022-03-22 09:23:40|5743.14|5743.14|5744.92|5744.92|5744.92|5744.92|5743.14|5743.14|0
1647941040000|2022-03-22 09:24:00|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|0
1647941060000|2022-03-22 09:24:20|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1647941070000|2022-03-22 09:24:30|5745.57|5745.57|5747.34|5747.34|5747.34|5747.34|5745.57|5745.57|0
1647941090000|2022-03-22 09:24:50|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1647941120000|2022-03-22 09:25:20|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|0
1647941260000|2022-03-22 09:27:40|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647941300000|2022-03-22 09:28:20|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|5740.23|0
1647941340000|2022-03-22 09:29:00|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|0
1647941570000|2022-03-22 09:32:50|5742.66|5742.66|5743.3|5743.3|5743.3|5743.3|5742.66|5742.66|0
1647941600000|2022-03-22 09:33:20|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1647941610000|2022-03-22 09:33:30|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|0
1647941640000|2022-03-22 09:34:00|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1647941650000|2022-03-22 09:34:10|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1647941710000|2022-03-22 09:35:10|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|0
1647941760000|2022-03-22 09:36:00|5742.17|5742.17|5741.52|5741.52|5742.17|5742.17|5741.52|5741.52|0
1647941830000|2022-03-22 09:37:10|5739.75|5739.75|5736.19|5736.19|5739.75|5739.75|5736.19|5736.19|0
1647941840000|2022-03-22 09:37:20|5737.97|5737.97|5739.75|5739.75|5739.75|5739.75|5737.97|5737.97|0
1647941940000|2022-03-22 09:39:00|5743.3|5743.3|5745.08|5745.08|5745.08|5745.08|5743.3|5743.3|0
1647942090000|2022-03-22 09:41:30|5748.64|5748.64|5750.42|5750.42|5750.42|5750.42|5748.64|5748.64|0
1647942100000|2022-03-22 09:41:40|5752.2|5752.2|5753.98|5753.98|5753.98|5753.98|5752.2|5752.2|0
1647942110000|2022-03-22 09:41:50|5757.53|5757.53|5759.31|5759.31|5759.31|5759.31|5755.75|5755.75|0
1647942120000|2022-03-22 09:42:00|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647942130000|2022-03-22 09:42:10|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5752.2|5752.2|0
1647942160000|2022-03-22 09:42:40|5752.2|5752.2|5750.42|5750.42|5752.2|5752.2|5750.42|5750.42|0
1647942190000|2022-03-22 09:43:10|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1647942270000|2022-03-22 09:44:30|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1647942290000|2022-03-22 09:44:50|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1647942300000|2022-03-22 09:45:00|5746.86|5746.86|5745.08|5745.08|5746.86|5746.86|5745.08|5745.08|0
1647942310000|2022-03-22 09:45:10|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1647942350000|2022-03-22 09:45:50|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1647942360000|2022-03-22 09:46:00|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1647942450000|2022-03-22 09:47:30|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1647942480000|2022-03-22 09:48:00|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1647942580000|2022-03-22 09:49:40|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1647942590000|2022-03-22 09:49:50|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1647942600000|2022-03-22 09:50:00|5751.07|5751.07|5751.23|5751.23|5751.71|5751.71|5749.93|5749.93|0
1647942620000|2022-03-22 09:50:20|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647942640000|2022-03-22 09:50:40|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647942690000|2022-03-22 09:51:30|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1647942750000|2022-03-22 09:52:30|5759.64|5759.64|5754.3|5754.3|5759.64|5759.64|5754.3|5754.3|0
1647942760000|2022-03-22 09:52:40|5756.08|5756.08|5756.08|5756.08|5756.08|5756.08|5756.08|5756.08|0
1647942790000|2022-03-22 09:53:10|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647943030000|2022-03-22 09:57:10|5756.08|5756.08|5754.3|5754.3|5757.86|5757.86|5754.3|5754.3|0
1647943250000|2022-03-22 10:00:50|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647943280000|2022-03-22 10:01:20|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647943320000|2022-03-22 10:02:00|5753.65|5753.65|5753.01|5753.01|5753.65|5753.65|5753.01|5753.01|0
1647943420000|2022-03-22 10:03:40|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|0
1647943430000|2022-03-22 10:03:50|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1647943540000|2022-03-22 10:05:40|5751.07|5751.07|5751.71|5751.71|5751.71|5751.71|5751.07|5751.07|0
1647943560000|2022-03-22 10:06:00|5749.93|5749.93|5749.93|5749.93|5749.93|5749.93|5749.93|5749.93|0
1647943570000|2022-03-22 10:06:10|5751.71|5751.71|5753.49|5753.49|5753.49|5753.49|5751.71|5751.71|0
1647943580000|2022-03-22 10:06:20|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1647943590000|2022-03-22 10:06:30|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1647943660000|2022-03-22 10:07:40|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1647943710000|2022-03-22 10:08:30|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647943790000|2022-03-22 10:09:50|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1647943820000|2022-03-22 10:10:20|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647943920000|2022-03-22 10:12:00|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1647943940000|2022-03-22 10:12:20|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647944110000|2022-03-22 10:15:10|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1647944160000|2022-03-22 10:16:00|5746.86|5746.86|5741.52|5741.52|5746.86|5746.86|5741.52|5741.52|0
1647944170000|2022-03-22 10:16:10|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|0
1647944180000|2022-03-22 10:16:20|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|0
1647944190000|2022-03-22 10:16:30|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1647944230000|2022-03-22 10:17:10|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|0
1647944310000|2022-03-22 10:18:30|5740.39|5740.39|5738.61|5738.61|5740.39|5740.39|5738.61|5738.61|0
1647944320000|2022-03-22 10:18:40|5736.84|5736.84|5735.54|5735.54|5736.84|5736.84|5735.54|5735.54|0
1647944410000|2022-03-22 10:20:10|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|0
1647944490000|2022-03-22 10:21:30|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1647944530000|2022-03-22 10:22:10|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|0
1647944710000|2022-03-22 10:25:10|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1647944740000|2022-03-22 10:25:40|5740.23|5740.23|5747.34|5747.34|5747.34|5747.34|5740.23|5740.23|0
1647944750000|2022-03-22 10:25:50|5745.57|5745.57|5747.34|5747.34|5749.12|5749.12|5743.79|5743.79|0
1647944770000|2022-03-22 10:26:10|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|5745.57|0
1647944790000|2022-03-22 10:26:30|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1647944940000|2022-03-22 10:29:00|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1647944980000|2022-03-22 10:29:40|5746.7|5746.7|5747.99|5747.99|5747.99|5747.99|5746.7|5746.7|0
1647945000000|2022-03-22 10:30:00|5749.77|5749.77|5751.55|5751.55|5751.55|5751.55|5749.77|5749.77|0
1647945010000|2022-03-22 10:30:10|5749.77|5749.77|5749.77|5749.77|5749.77|5749.77|5749.77|5749.77|0
1647945030000|2022-03-22 10:30:30|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1647945080000|2022-03-22 10:31:20|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|5748.64|0
1647945160000|2022-03-22 10:32:40|5746.86|5746.86|5741.52|5741.52|5746.86|5746.86|5739.75|5739.75|0
1647945170000|2022-03-22 10:32:50|5745.08|5745.08|5750.42|5750.42|5750.42|5750.42|5745.08|5745.08|0
1647945180000|2022-03-22 10:33:00|5748.64|5748.64|5750.42|5750.42|5750.42|5750.42|5748.64|5748.64|0
1647945220000|2022-03-22 10:33:40|5752.2|5752.2|5752.84|5752.84|5752.84|5752.84|5752.2|5752.2|0
1647945230000|2022-03-22 10:33:50|5756.4|5756.4|5757.05|5757.05|5757.05|5757.05|5756.4|5756.4|0
1647945240000|2022-03-22 10:34:00|5755.27|5755.27|5757.05|5757.05|5757.05|5757.05|5755.27|5755.27|0
1647945250000|2022-03-22 10:34:10|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1647945260000|2022-03-22 10:34:20|5756.4|5756.4|5757.05|5757.05|5757.05|5757.05|5756.4|5756.4|0
1647945360000|2022-03-22 10:36:00|5758.83|5758.83|5762.39|5762.39|5762.39|5762.39|5758.83|5758.83|0
1647945370000|2022-03-22 10:36:10|5764.16|5764.16|5774.84|5774.84|5774.84|5774.84|5764.16|5764.16|0
1647945380000|2022-03-22 10:36:20|5769.5|5769.5|5769.5|5769.5|5773.06|5773.06|5769.5|5769.5|0
1647945390000|2022-03-22 10:36:30|5773.06|5773.06|5771.28|5771.28|5774.84|5774.84|5771.28|5771.28|0
1647945410000|2022-03-22 10:36:50|5769.5|5769.5|5767.72|5767.72|5769.5|5769.5|5767.72|5767.72|0
1647945420000|2022-03-22 10:37:00|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1647945440000|2022-03-22 10:37:20|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|0
1647945460000|2022-03-22 10:37:40|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|0
1647945480000|2022-03-22 10:38:00|5767.72|5767.72|5765.94|5765.94|5767.72|5767.72|5765.94|5765.94|0
1647945520000|2022-03-22 10:38:40|5769.5|5769.5|5765.94|5765.94|5769.5|5769.5|5765.94|5765.94|0
1647945650000|2022-03-22 10:40:50|5764.16|5764.16|5758.83|5758.83|5764.16|5764.16|5757.05|5757.05|0
1647945660000|2022-03-22 10:41:00|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1647945710000|2022-03-22 10:41:50|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|0
1647945760000|2022-03-22 10:42:40|5751.71|5751.71|5751.71|5751.71|5753.49|5753.49|5751.71|5751.71|0
1647945810000|2022-03-22 10:43:30|5748.16|5748.16|5746.86|5746.86|5748.16|5748.16|5746.86|5746.86|0
1647945820000|2022-03-22 10:43:40|5745.08|5745.08|5743.79|5743.79|5745.08|5745.08|5743.79|5743.79|0
1647945830000|2022-03-22 10:43:50|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647945860000|2022-03-22 10:44:20|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1647945880000|2022-03-22 10:44:40|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1647945980000|2022-03-22 10:46:20|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1647946060000|2022-03-22 10:47:40|5741.52|5741.52|5737.97|5737.97|5741.52|5741.52|5737.97|5737.97|0
1647946080000|2022-03-22 10:48:00|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1647946090000|2022-03-22 10:48:10|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|0
1647946100000|2022-03-22 10:48:20|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|0
1647946120000|2022-03-22 10:48:40|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|0
1647946180000|2022-03-22 10:49:40|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|0
1647946200000|2022-03-22 10:50:00|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|0
1647946400000|2022-03-22 10:53:20|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|0
1647946530000|2022-03-22 10:55:30|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|0
1647946570000|2022-03-22 10:56:10|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1647946580000|2022-03-22 10:56:20|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|0
1647946620000|2022-03-22 10:57:00|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|5737.32|0
1647946730000|2022-03-22 10:58:50|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|5735.54|0
1647946870000|2022-03-22 11:01:10|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|0
1647947010000|2022-03-22 11:03:30|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|0
1647947020000|2022-03-22 11:03:40|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1647947130000|2022-03-22 11:05:30|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|0
1647947140000|2022-03-22 11:05:40|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|0
1647947200000|2022-03-22 11:06:40|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647947360000|2022-03-22 11:09:20|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|0
1647947480000|2022-03-22 11:11:20|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1647947560000|2022-03-22 11:12:40|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|0
1647947610000|2022-03-22 11:13:30|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1647947630000|2022-03-22 11:13:50|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647947720000|2022-03-22 11:15:20|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1647947730000|2022-03-22 11:15:30|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|0
1647947810000|2022-03-22 11:16:50|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|0
1647947920000|2022-03-22 11:18:40|5730.85|5730.85|5729.07|5729.07|5730.85|5730.85|5729.07|5729.07|0
1647947930000|2022-03-22 11:18:50|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|0
1647947940000|2022-03-22 11:19:00|5726|5726|5726|5726|5726|5726|5726|5726|0
1647947950000|2022-03-22 11:19:10|5727.29|5727.29|5725.52|5725.52|5727.29|5727.29|5725.52|5725.52|0
1647947960000|2022-03-22 11:19:20|5724.87|5724.87|5725.52|5725.52|5725.52|5725.52|5724.87|5724.87|0
1647947970000|2022-03-22 11:19:30|5724.87|5724.87|5725.52|5725.52|5725.52|5725.52|5724.87|5724.87|0
1647948010000|2022-03-22 11:20:10|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|0
1647948020000|2022-03-22 11:20:20|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|5721.31|5721.31|0
1647948030000|2022-03-22 11:20:30|5721.31|5721.31|5721.96|5721.96|5721.96|5721.96|5721.31|5721.31|0
1647948050000|2022-03-22 11:20:50|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|5723.74|0
1647948080000|2022-03-22 11:21:20|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|5721.96|0
1647948180000|2022-03-22 11:23:00|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|0
1647948220000|2022-03-22 11:23:40|5729.07|5729.07|5730.85|5730.85|5730.85|5730.85|5729.07|5729.07|0
1647948250000|2022-03-22 11:24:10|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|0
1647948420000|2022-03-22 11:27:00|5731.98|5731.98|5732.63|5732.63|5732.63|5732.63|5731.98|5731.98|0
1647948430000|2022-03-22 11:27:10|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|5736.19|0
1647948460000|2022-03-22 11:27:40|5736.84|5736.84|5737.48|5737.48|5737.48|5737.48|5736.84|5736.84|0
1647948530000|2022-03-22 11:28:50|5741.04|5741.04|5739.26|5739.26|5741.04|5741.04|5739.26|5739.26|0
1647948540000|2022-03-22 11:29:00|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1647948630000|2022-03-22 11:30:30|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1647948650000|2022-03-22 11:30:50|5737.97|5737.97|5738.61|5738.61|5738.61|5738.61|5737.97|5737.97|0
1647948700000|2022-03-22 11:31:40|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647948890000|2022-03-22 11:34:50|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|0
1647948910000|2022-03-22 11:35:10|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647948970000|2022-03-22 11:36:10|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1647948980000|2022-03-22 11:36:20|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647949060000|2022-03-22 11:37:40|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1647949080000|2022-03-22 11:38:00|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|0
1647949100000|2022-03-22 11:38:20|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|5733.76|0
1647949120000|2022-03-22 11:38:40|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1647949210000|2022-03-22 11:40:10|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1647949280000|2022-03-22 11:41:20|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1647949300000|2022-03-22 11:41:40|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1647949410000|2022-03-22 11:43:30|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1647949610000|2022-03-22 11:46:50|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|0
1647949640000|2022-03-22 11:47:20|5739.75|5739.75|5740.39|5740.39|5740.39|5740.39|5739.75|5739.75|0
1647949750000|2022-03-22 11:49:10|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5740.39|5740.39|0
1647949760000|2022-03-22 11:49:20|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|0
1647949770000|2022-03-22 11:49:30|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|0
1647949810000|2022-03-22 11:50:10|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1647949920000|2022-03-22 11:52:00|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|5749.29|0
1647949960000|2022-03-22 11:52:40|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1647950220000|2022-03-22 11:57:00|5747.51|5747.51|5743.3|5743.3|5747.51|5747.51|5742.17|5742.17|0
1647950250000|2022-03-22 11:57:30|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1647950400000|2022-03-22 12:00:00|5742.17|5742.17|5742.82|5742.82|5742.82|5742.82|5742.17|5742.17|0
1647950410000|2022-03-22 12:00:10|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1647950550000|2022-03-22 12:02:30|5742.82|5742.82|5741.04|5741.04|5742.82|5742.82|5741.04|5741.04|0
1647950580000|2022-03-22 12:03:00|5742.34|5742.34|5744.28|5744.28|5746.22|5746.22|5742.34|5742.34|0
1647950590000|2022-03-22 12:03:10|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|0
1647950600000|2022-03-22 12:03:20|5744.28|5744.28|5743.63|5743.63|5744.28|5744.28|5743.63|5743.63|0
1647950620000|2022-03-22 12:03:40|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1647950730000|2022-03-22 12:05:30|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|0
1647950750000|2022-03-22 12:05:50|5747.83|5747.83|5746.06|5746.06|5747.83|5747.83|5746.06|5746.06|0
1647950760000|2022-03-22 12:06:00|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1647950810000|2022-03-22 12:06:50|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1647950870000|2022-03-22 12:07:50|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1647950940000|2022-03-22 12:09:00|5748.32|5748.32|5746.54|5746.54|5748.32|5748.32|5746.54|5746.54|0
1647951090000|2022-03-22 12:11:30|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1647951240000|2022-03-22 12:14:00|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|0
1647951300000|2022-03-22 12:15:00|5747.83|5747.83|5747.19|5747.19|5747.83|5747.83|5747.19|5747.19|0
1647951450000|2022-03-22 12:17:30|5745.41|5745.41|5743.63|5743.63|5745.41|5745.41|5743.63|5743.63|0
1647951730000|2022-03-22 12:22:10|5742.98|5742.98|5742.34|5742.34|5742.98|5742.98|5742.34|5742.34|0
1647951850000|2022-03-22 12:24:10|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1647951960000|2022-03-22 12:26:00|5739.91|5739.91|5737.32|5737.32|5739.91|5739.91|5737.32|5737.32|0
1647952020000|2022-03-22 12:27:00|5739.26|5739.26|5738.61|5738.61|5739.26|5739.26|5738.61|5738.61|0
1647952100000|2022-03-22 12:28:20|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|0
1647952120000|2022-03-22 12:28:40|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|0
1647952270000|2022-03-22 12:31:10|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1647952290000|2022-03-22 12:31:30|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|0
1647952350000|2022-03-22 12:32:30|5742.98|5742.98|5742.34|5742.34|5742.98|5742.98|5742.34|5742.34|0
1647952470000|2022-03-22 12:34:30|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1647952480000|2022-03-22 12:34:40|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1647952530000|2022-03-22 12:35:30|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|0
1647952670000|2022-03-22 12:37:50|5745.89|5745.89|5744.6|5744.6|5745.89|5745.89|5744.6|5744.6|0
1647952700000|2022-03-22 12:38:20|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1647952860000|2022-03-22 12:41:00|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|0
1647952870000|2022-03-22 12:41:10|5740.88|5740.88|5741.52|5741.52|5741.52|5741.52|5740.88|5740.88|0
1647952880000|2022-03-22 12:41:20|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|5740.88|0
1647952900000|2022-03-22 12:41:40|5742.17|5742.17|5742.82|5742.82|5742.82|5742.82|5742.17|5742.17|0
1647953080000|2022-03-22 12:44:40|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|0
1647953130000|2022-03-22 12:45:30|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1647953240000|2022-03-22 12:47:20|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|0
1647953280000|2022-03-22 12:48:00|5742.82|5742.82|5739.26|5739.26|5742.82|5742.82|5739.26|5739.26|0
1647953700000|2022-03-22 12:55:00|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1647953720000|2022-03-22 12:55:20|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|5742.34|0
1647953730000|2022-03-22 12:55:30|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|0
1647953760000|2022-03-22 12:56:00|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|0
1647953950000|2022-03-22 12:59:10|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1647954030000|2022-03-22 13:00:30|5743.47|5743.47|5742.82|5742.82|5743.47|5743.47|5742.82|5742.82|0
1647954050000|2022-03-22 13:00:50|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1647954070000|2022-03-22 13:01:10|5745.89|5745.89|5749.45|5749.45|5749.45|5749.45|5745.89|5745.89|0
1647954190000|2022-03-22 13:03:10|5750.74|5750.74|5752.52|5752.52|5752.52|5752.52|5750.74|5750.74|0
1647954200000|2022-03-22 13:03:20|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|0
1647954210000|2022-03-22 13:03:30|5753.65|5753.65|5755.43|5755.43|5755.43|5755.43|5753.65|5753.65|0
1647954270000|2022-03-22 13:04:30|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1647954280000|2022-03-22 13:04:40|5757.21|5757.21|5755.43|5755.43|5757.21|5757.21|5755.43|5755.43|0
1647954300000|2022-03-22 13:05:00|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1647954340000|2022-03-22 13:05:40|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1647954360000|2022-03-22 13:06:00|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1647954370000|2022-03-22 13:06:10|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|0
1647954390000|2022-03-22 13:06:30|5754.14|5754.14|5754.14|5754.14|5754.14|5754.14|5754.14|5754.14|0
1647954400000|2022-03-22 13:06:40|5753.49|5753.49|5751.71|5751.71|5753.49|5753.49|5751.71|5751.71|0
1647954410000|2022-03-22 13:06:50|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|0
1647954420000|2022-03-22 13:07:00|5753.01|5753.01|5753.65|5753.65|5753.65|5753.65|5753.01|5753.01|0
1647954430000|2022-03-22 13:07:10|5752.36|5752.36|5753.01|5753.01|5753.01|5753.01|5752.36|5752.36|0
1647954450000|2022-03-22 13:07:30|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|5752.36|0
1647954520000|2022-03-22 13:08:40|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5750.42|5750.42|0
1647954570000|2022-03-22 13:09:30|5753.01|5753.01|5753.65|5753.65|5753.65|5753.65|5753.01|5753.01|0
1647954640000|2022-03-22 13:10:40|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647954760000|2022-03-22 13:12:40|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|0
1647954770000|2022-03-22 13:12:50|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|0
1647954880000|2022-03-22 13:14:40|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647954890000|2022-03-22 13:14:50|5751.88|5751.88|5750.58|5750.58|5751.88|5751.88|5750.58|5750.58|0
1647954940000|2022-03-22 13:15:40|5751.23|5751.23|5753.65|5753.65|5753.65|5753.65|5751.23|5751.23|0
1647954980000|2022-03-22 13:16:20|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|0
1647955160000|2022-03-22 13:19:20|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|0
1647955190000|2022-03-22 13:19:50|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647955220000|2022-03-22 13:20:20|5754.95|5754.95|5755.6|5755.6|5755.6|5755.6|5754.95|5754.95|0
1647955300000|2022-03-22 13:21:40|5754.95|5754.95|5754.3|5754.3|5754.95|5754.95|5754.3|5754.3|0
1647955370000|2022-03-22 13:22:50|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|0
1647955610000|2022-03-22 13:26:50|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1647955790000|2022-03-22 13:29:50|5754.95|5754.95|5755.6|5755.6|5755.6|5755.6|5754.95|5754.95|0
1647955800000|2022-03-22 13:30:00|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|0
1647955830000|2022-03-22 13:30:30|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|0
1647955860000|2022-03-22 13:31:00|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|0
1647955880000|2022-03-22 13:31:20|5759.8|5759.8|5764.65|5764.65|5764.65|5764.65|5759.8|5759.8|0
1647955890000|2022-03-22 13:31:30|5765.3|5765.3|5765.95|5765.95|5765.95|5765.95|5765.3|5765.3|0
1647955900000|2022-03-22 13:31:40|5764.17|5764.17|5765.95|5765.95|5765.95|5765.95|5762.39|5762.39|0
1647955910000|2022-03-22 13:31:50|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|0
1647955920000|2022-03-22 13:32:00|5765.95|5765.95|5764.17|5764.17|5765.95|5765.95|5764.17|5764.17|0
1647956000000|2022-03-22 13:33:20|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|0
1647956070000|2022-03-22 13:34:30|5764.17|5764.17|5759.97|5759.97|5764.17|5764.17|5759.97|5759.97|0
1647956080000|2022-03-22 13:34:40|5758.67|5758.67|5759.32|5759.32|5759.32|5759.32|5758.67|5758.67|0
1647956110000|2022-03-22 13:35:10|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1647956140000|2022-03-22 13:35:40|5759.32|5759.32|5761.74|5761.74|5761.74|5761.74|5759.32|5759.32|0
1647956150000|2022-03-22 13:35:50|5763.52|5763.52|5764.17|5764.17|5764.17|5764.17|5763.52|5763.52|0
1647956160000|2022-03-22 13:36:00|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647956170000|2022-03-22 13:36:10|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1647956190000|2022-03-22 13:36:30|5762.39|5762.39|5764.17|5764.17|5764.17|5764.17|5762.39|5762.39|0
1647956270000|2022-03-22 13:37:50|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|0
1647956290000|2022-03-22 13:38:10|5764.01|5764.01|5764.01|5764.01|5764.01|5764.01|5764.01|5764.01|0
1647956340000|2022-03-22 13:39:00|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|0
1647956380000|2022-03-22 13:39:40|5764.01|5764.01|5762.23|5762.23|5764.01|5764.01|5762.23|5762.23|0
1647956400000|2022-03-22 13:40:00|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647956420000|2022-03-22 13:40:20|5758.67|5758.67|5756.89|5756.89|5758.67|5758.67|5756.89|5756.89|0
1647956450000|2022-03-22 13:40:50|5755.11|5755.11|5760.45|5760.45|5760.45|5760.45|5755.11|5755.11|0
1647956470000|2022-03-22 13:41:10|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647956500000|2022-03-22 13:41:40|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647956510000|2022-03-22 13:41:50|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1647956550000|2022-03-22 13:42:30|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|5749.78|0
1647956610000|2022-03-22 13:43:30|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|0
1647956630000|2022-03-22 13:43:50|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|0
1647956690000|2022-03-22 13:44:50|5747.19|5747.19|5745.41|5745.41|5747.19|5747.19|5745.41|5745.41|0
1647956730000|2022-03-22 13:45:30|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|0
1647956750000|2022-03-22 13:45:50|5741.85|5741.85|5743.63|5743.63|5743.63|5743.63|5741.85|5741.85|0
1647956780000|2022-03-22 13:46:20|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|0
1647956800000|2022-03-22 13:46:40|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1647956870000|2022-03-22 13:47:50|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1647956890000|2022-03-22 13:48:10|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|0
1647956910000|2022-03-22 13:48:30|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|0
1647956920000|2022-03-22 13:48:40|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|5745.25|0
1647956940000|2022-03-22 13:49:00|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1647956950000|2022-03-22 13:49:10|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|0
1647957000000|2022-03-22 13:50:00|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1647957010000|2022-03-22 13:50:10|5744.11|5744.11|5741.69|5741.69|5744.11|5744.11|5739.91|5739.91|0
1647957020000|2022-03-22 13:50:20|5742.34|5742.34|5742.98|5742.98|5742.98|5742.98|5742.34|5742.34|0
1647957060000|2022-03-22 13:51:00|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5740.56|5740.56|0
1647957070000|2022-03-22 13:51:10|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1647957090000|2022-03-22 13:51:30|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1647957110000|2022-03-22 13:51:50|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|0
1647957170000|2022-03-22 13:52:50|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|0
1647957230000|2022-03-22 13:53:50|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|0
1647957240000|2022-03-22 13:54:00|5750.1|5750.1|5751.88|5751.88|5751.88|5751.88|5750.1|5750.1|0
1647957290000|2022-03-22 13:54:50|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1647957300000|2022-03-22 13:55:00|5756.08|5756.08|5756.73|5756.73|5756.73|5756.73|5756.08|5756.08|0
1647957350000|2022-03-22 13:55:50|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|0
1647957400000|2022-03-22 13:56:40|5756.73|5756.73|5756.73|5756.73|5758.51|5758.51|5756.73|5756.73|0
1647957500000|2022-03-22 13:58:20|5758.51|5758.51|5760.29|5760.29|5760.29|5760.29|5758.51|5758.51|0
1647957540000|2022-03-22 13:59:00|5760.93|5760.93|5763.52|5763.52|5763.52|5763.52|5760.93|5760.93|0
1647957550000|2022-03-22 13:59:10|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|0
1647957560000|2022-03-22 13:59:20|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|0
1647957570000|2022-03-22 13:59:30|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647957600000|2022-03-22 14:00:00|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647957640000|2022-03-22 14:00:40|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647957660000|2022-03-22 14:01:00|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647957710000|2022-03-22 14:01:50|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|0
1647957730000|2022-03-22 14:02:10|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647957770000|2022-03-22 14:02:50|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1647957800000|2022-03-22 14:03:20|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1647957900000|2022-03-22 14:05:00|5774.2|5774.2|5775.97|5775.97|5775.97|5775.97|5774.2|5774.2|0
1647957980000|2022-03-22 14:06:20|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1647958010000|2022-03-22 14:06:50|5772.42|5772.42|5769.99|5769.99|5772.42|5772.42|5769.99|5769.99|0
1647958020000|2022-03-22 14:07:00|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647958030000|2022-03-22 14:07:10|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647958040000|2022-03-22 14:07:20|5768.21|5768.21|5769.99|5769.99|5769.99|5769.99|5768.21|5768.21|0
1647958110000|2022-03-22 14:08:30|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647958130000|2022-03-22 14:08:50|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|0
1647958160000|2022-03-22 14:09:20|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|0
1647958190000|2022-03-22 14:09:50|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|0
1647958200000|2022-03-22 14:10:00|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|0
1647958210000|2022-03-22 14:10:10|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|0
1647958330000|2022-03-22 14:12:10|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647958360000|2022-03-22 14:12:40|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1647958390000|2022-03-22 14:13:10|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1647958400000|2022-03-22 14:13:20|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1647958490000|2022-03-22 14:14:50|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1647958560000|2022-03-22 14:16:00|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1647958570000|2022-03-22 14:16:10|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1647958640000|2022-03-22 14:17:20|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|0
1647958740000|2022-03-22 14:19:00|5772.42|5772.42|5775.97|5775.97|5775.97|5775.97|5772.42|5772.42|0
1647958760000|2022-03-22 14:19:20|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1647958790000|2022-03-22 14:19:50|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|5774.2|0
1647958830000|2022-03-22 14:20:30|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|0
1647958840000|2022-03-22 14:20:40|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|0
1647958920000|2022-03-22 14:22:00|5775.97|5775.97|5773.55|5773.55|5775.97|5775.97|5773.55|5773.55|0
1647958940000|2022-03-22 14:22:20|5772.9|5772.9|5772.25|5772.25|5772.9|5772.9|5772.25|5772.25|0
1647958980000|2022-03-22 14:23:00|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1647959040000|2022-03-22 14:24:00|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|0
1647959050000|2022-03-22 14:24:10|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1647959060000|2022-03-22 14:24:20|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|0
1647959110000|2022-03-22 14:25:10|5774.68|5774.68|5775.97|5775.97|5775.97|5775.97|5774.68|5774.68|0
1647959140000|2022-03-22 14:25:40|5774.68|5774.68|5774.68|5774.68|5774.68|5774.68|5774.68|5774.68|0
1647959290000|2022-03-22 14:28:10|5772.9|5772.9|5771.12|5771.12|5772.9|5772.9|5771.12|5771.12|0
1647959430000|2022-03-22 14:30:30|5772.9|5772.9|5772.9|5772.9|5772.9|5772.9|5772.9|5772.9|0
1647959520000|2022-03-22 14:32:00|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|0
1647959620000|2022-03-22 14:33:40|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|5769.34|0
1647959640000|2022-03-22 14:34:00|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|0
1647959650000|2022-03-22 14:34:10|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|5771.77|0
1647959660000|2022-03-22 14:34:20|5773.55|5773.55|5775.33|5775.33|5775.33|5775.33|5773.55|5773.55|0
1647959700000|2022-03-22 14:35:00|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|0
1647959800000|2022-03-22 14:36:40|5774.2|5774.2|5772.42|5772.42|5774.2|5774.2|5772.42|5772.42|0
1647959850000|2022-03-22 14:37:30|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1647959880000|2022-03-22 14:38:00|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1647959970000|2022-03-22 14:39:30|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1647959990000|2022-03-22 14:39:50|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1647960000000|2022-03-22 14:40:00|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|0
1647960040000|2022-03-22 14:40:40|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1647960050000|2022-03-22 14:40:50|5764.49|5764.49|5763.2|5763.2|5764.49|5764.49|5763.2|5763.2|0
1647960060000|2022-03-22 14:41:00|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|0
1647960120000|2022-03-22 14:42:00|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647960200000|2022-03-22 14:43:20|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1647960230000|2022-03-22 14:43:50|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1647960270000|2022-03-22 14:44:30|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5756.57|5756.57|0
1647960290000|2022-03-22 14:44:50|5756.57|5756.57|5755.92|5755.92|5756.57|5756.57|5755.92|5755.92|0
1647960300000|2022-03-22 14:45:00|5754.14|5754.14|5754.79|5754.79|5754.79|5754.79|5754.14|5754.14|0
1647960400000|2022-03-22 14:46:40|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|0
1647960460000|2022-03-22 14:47:40|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1647960480000|2022-03-22 14:48:00|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1647960510000|2022-03-22 14:48:30|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1647960530000|2022-03-22 14:48:50|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|0
1647960550000|2022-03-22 14:49:10|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|0
1647960610000|2022-03-22 14:50:10|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|0
1647960740000|2022-03-22 14:52:20|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1647960800000|2022-03-22 14:53:20|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1647960890000|2022-03-22 14:54:50|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|0
1647960920000|2022-03-22 14:55:20|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1647961020000|2022-03-22 14:57:00|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1647961080000|2022-03-22 14:58:00|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1647961160000|2022-03-22 14:59:20|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1647961290000|2022-03-22 15:01:30|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|0
1647961360000|2022-03-22 15:02:40|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|0
1647961370000|2022-03-22 15:02:50|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|0
1647961380000|2022-03-22 15:03:00|5753.33|5753.33|5754.63|5754.63|5754.63|5754.63|5753.33|5753.33|0
1647961400000|2022-03-22 15:03:20|5753.98|5753.98|5753.33|5753.33|5753.98|5753.98|5753.33|5753.33|0
1647961510000|2022-03-22 15:05:10|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1647961550000|2022-03-22 15:05:50|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1647961560000|2022-03-22 15:06:00|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647961580000|2022-03-22 15:06:20|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647961650000|2022-03-22 15:07:30|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1647961700000|2022-03-22 15:08:20|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647961840000|2022-03-22 15:10:40|5755.11|5755.11|5756.89|5756.89|5756.89|5756.89|5755.11|5755.11|0
1647961870000|2022-03-22 15:11:10|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1647961880000|2022-03-22 15:11:20|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647961940000|2022-03-22 15:12:20|5758.67|5758.67|5756.89|5756.89|5758.67|5758.67|5756.89|5756.89|0
1647962010000|2022-03-22 15:13:30|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647962040000|2022-03-22 15:14:00|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647962070000|2022-03-22 15:14:30|5756.24|5756.24|5758.19|5758.19|5758.19|5758.19|5756.24|5756.24|0
1647962110000|2022-03-22 15:15:10|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1647962120000|2022-03-22 15:15:20|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1647962290000|2022-03-22 15:18:10|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1647962310000|2022-03-22 15:18:30|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1647962320000|2022-03-22 15:18:40|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1647962370000|2022-03-22 15:19:30|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1647962380000|2022-03-22 15:19:40|5757.54|5757.54|5759.32|5759.32|5759.32|5759.32|5757.54|5757.54|0
1647962410000|2022-03-22 15:20:10|5764.65|5764.65|5761.1|5761.1|5764.65|5764.65|5761.1|5761.1|0
1647962420000|2022-03-22 15:20:20|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|0
1647962440000|2022-03-22 15:20:40|5761.1|5761.1|5761.74|5761.74|5761.74|5761.74|5761.1|5761.1|0
1647962450000|2022-03-22 15:20:50|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|0
1647962480000|2022-03-22 15:21:20|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|5765.3|0
1647962540000|2022-03-22 15:22:20|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|0
1647962570000|2022-03-22 15:22:50|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|0
1647962610000|2022-03-22 15:23:30|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|0
1647962640000|2022-03-22 15:24:00|5759.32|5759.32|5761.1|5761.1|5761.1|5761.1|5759.32|5759.32|0
1647962660000|2022-03-22 15:24:20|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1647962700000|2022-03-22 15:25:00|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1647962720000|2022-03-22 15:25:20|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647962760000|2022-03-22 15:26:00|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1647962820000|2022-03-22 15:27:00|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647962850000|2022-03-22 15:27:30|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1647962890000|2022-03-22 15:28:10|5758.02|5758.02|5757.06|5757.06|5760.61|5760.61|5757.06|5757.06|0
1647962900000|2022-03-22 15:28:20|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647962920000|2022-03-22 15:28:40|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647962950000|2022-03-22 15:29:10|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647962970000|2022-03-22 15:29:30|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647963030000|2022-03-22 15:30:30|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647963040000|2022-03-22 15:30:40|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1647963130000|2022-03-22 15:32:10|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5753.5|5753.5|0
1647963160000|2022-03-22 15:32:40|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|0
1647963270000|2022-03-22 15:34:30|5755.28|5755.28|5753.5|5753.5|5755.28|5755.28|5753.5|5753.5|0
1647963290000|2022-03-22 15:34:50|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1647963300000|2022-03-22 15:35:00|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647963320000|2022-03-22 15:35:20|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1647963340000|2022-03-22 15:35:40|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1647963380000|2022-03-22 15:36:20|5754.63|5754.63|5753.98|5753.98|5754.63|5754.63|5753.98|5753.98|0
1647963390000|2022-03-22 15:36:30|5755.76|5755.76|5754.47|5754.47|5755.76|5755.76|5754.47|5754.47|0
1647963420000|2022-03-22 15:37:00|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647963430000|2022-03-22 15:37:10|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1647963590000|2022-03-22 15:39:50|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1647963620000|2022-03-22 15:40:20|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1647963710000|2022-03-22 15:41:50|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647963720000|2022-03-22 15:42:00|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1647963770000|2022-03-22 15:42:50|5753.98|5753.98|5754.63|5754.63|5754.63|5754.63|5753.98|5753.98|0
1647963800000|2022-03-22 15:43:20|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|0
1647963850000|2022-03-22 15:44:10|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|0
1647963870000|2022-03-22 15:44:30|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|0
1647963900000|2022-03-22 15:45:00|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|0
1647963950000|2022-03-22 15:45:50|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1647963960000|2022-03-22 15:46:00|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1647964030000|2022-03-22 15:47:10|5758.83|5758.83|5759.48|5759.48|5759.48|5759.48|5758.83|5758.83|0
1647964040000|2022-03-22 15:47:20|5757.7|5757.7|5759.48|5759.48|5759.48|5759.48|5757.7|5757.7|0
1647964050000|2022-03-22 15:47:30|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1647964060000|2022-03-22 15:47:40|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1647964070000|2022-03-22 15:47:50|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1647964090000|2022-03-22 15:48:10|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1647964160000|2022-03-22 15:49:20|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1647964250000|2022-03-22 15:50:50|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1647964260000|2022-03-22 15:51:00|5756.24|5756.24|5756.89|5756.89|5756.89|5756.89|5756.24|5756.24|0
1647964320000|2022-03-22 15:52:00|5755.11|5755.11|5756.41|5756.41|5756.41|5756.41|5755.11|5755.11|0
1647964380000|2022-03-22 15:53:00|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|0
1647964540000|2022-03-22 15:55:40|5753.98|5753.98|5755.76|5755.76|5755.76|5755.76|5753.98|5753.98|0
1647964600000|2022-03-22 15:56:40|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1647964630000|2022-03-22 15:57:10|5753.33|5753.33|5753.98|5753.98|5753.98|5753.98|5753.33|5753.33|0
1647964780000|2022-03-22 15:59:40|5754.63|5754.63|5755.92|5755.92|5755.92|5755.92|5754.63|5754.63|0
1647964790000|2022-03-22 15:59:50|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|5754.63|0
1647964810000|2022-03-22 16:00:10|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1647964830000|2022-03-22 16:00:30|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1647964840000|2022-03-22 16:00:40|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1647965010000|2022-03-22 16:03:30|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|0
1647965020000|2022-03-22 16:03:40|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|0
1647965050000|2022-03-22 16:04:10|5750.91|5750.91|5752.69|5752.69|5752.69|5752.69|5750.91|5750.91|0
1647965100000|2022-03-22 16:05:00|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|0
1647965150000|2022-03-22 16:05:50|5755.76|5755.76|5756.41|5756.41|5756.41|5756.41|5755.76|5755.76|0
1647965190000|2022-03-22 16:06:30|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1647965260000|2022-03-22 16:07:40|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647965320000|2022-03-22 16:08:40|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647965360000|2022-03-22 16:09:20|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|0
1647965410000|2022-03-22 16:10:10|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|5763.04|0
1647965470000|2022-03-22 16:11:10|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|0
1647965520000|2022-03-22 16:12:00|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|0
1647965530000|2022-03-22 16:12:10|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647965570000|2022-03-22 16:12:50|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|0
1647965660000|2022-03-22 16:14:20|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1647965740000|2022-03-22 16:15:40|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1647965820000|2022-03-22 16:17:00|5757.06|5757.06|5755.28|5755.28|5757.06|5757.06|5755.28|5755.28|0
1647965830000|2022-03-22 16:17:10|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|0
1647965850000|2022-03-22 16:17:30|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1647965880000|2022-03-22 16:18:00|5755.28|5755.28|5757.06|5757.06|5757.06|5757.06|5755.28|5755.28|0
1647965920000|2022-03-22 16:18:40|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647965950000|2022-03-22 16:19:10|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|0
1647965970000|2022-03-22 16:19:30|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647966030000|2022-03-22 16:20:30|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1647966200000|2022-03-22 16:23:20|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1647966210000|2022-03-22 16:23:30|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1647966310000|2022-03-22 16:25:10|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1647966320000|2022-03-22 16:25:20|5758.35|5758.35|5756.57|5756.57|5758.35|5758.35|5756.57|5756.57|0
1647966420000|2022-03-22 16:27:00|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|0
1647966440000|2022-03-22 16:27:20|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|0
1647966490000|2022-03-22 16:28:10|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1647966560000|2022-03-22 16:29:20|5753.01|5753.01|5753.66|5753.66|5753.66|5753.66|5753.01|5753.01|0
1647966570000|2022-03-22 16:29:30|5752.37|5752.37|5755.44|5755.44|5755.44|5755.44|5752.37|5752.37|0
1647966580000|2022-03-22 16:29:40|5754.79|5754.79|5756.57|5756.57|5756.57|5756.57|5754.79|5754.79|0
1647966590000|2022-03-22 16:29:50|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1648023350000|2022-03-23 08:15:50|5825.31|5825.31|5826.61|5826.61|5826.61|5826.61|5825.31|5825.31|0
1648023380000|2022-03-23 08:16:20|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|0
1648023400000|2022-03-23 08:16:40|5825.96|5825.96|5827.9|5827.9|5827.9|5827.9|5825.96|5825.96|0
1648023410000|2022-03-23 08:16:50|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|0
1648023420000|2022-03-23 08:17:00|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|0
1648023430000|2022-03-23 08:17:10|5827.26|5827.26|5825.48|5825.48|5827.26|5827.26|5825.48|5825.48|0
1648023460000|2022-03-23 08:17:40|5824.83|5824.83|5823.54|5823.54|5824.83|5824.83|5823.54|5823.54|0
1648023470000|2022-03-23 08:17:50|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|0
1648023490000|2022-03-23 08:18:10|5822.4|5822.4|5820.63|5820.63|5822.4|5822.4|5820.63|5820.63|0
1648023510000|2022-03-23 08:18:30|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|0
1648023540000|2022-03-23 08:19:00|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|0
1648023560000|2022-03-23 08:19:20|5820.63|5820.63|5819.33|5819.33|5820.63|5820.63|5819.33|5819.33|0
1648023630000|2022-03-23 08:20:30|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|0
1648023650000|2022-03-23 08:20:50|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1648023720000|2022-03-23 08:22:00|5819.98|5819.98|5821.27|5821.27|5821.27|5821.27|5819.98|5819.98|0
1648023820000|2022-03-23 08:23:40|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|0
1648023880000|2022-03-23 08:24:40|5813.03|5813.03|5813.03|5813.03|5814.81|5814.81|5811.25|5811.25|0
1648023890000|2022-03-23 08:24:50|5818.36|5818.36|5816.58|5816.58|5818.36|5818.36|5813.03|5813.03|0
1648023900000|2022-03-23 08:25:00|5814.81|5814.81|5816.58|5816.58|5816.58|5816.58|5814.81|5814.81|0
1648023920000|2022-03-23 08:25:20|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|0
1648023930000|2022-03-23 08:25:30|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|5815.29|5815.29|0
1648023970000|2022-03-23 08:26:10|5813.03|5813.03|5811.25|5811.25|5813.03|5813.03|5811.25|5811.25|0
1648024030000|2022-03-23 08:27:10|5808.01|5808.01|5808.66|5808.66|5808.66|5808.66|5808.01|5808.01|0
1648024130000|2022-03-23 08:28:50|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|0
1648024190000|2022-03-23 08:29:50|5809.31|5809.31|5802.51|5802.51|5809.31|5809.31|5802.51|5802.51|0
1648024200000|2022-03-23 08:30:00|5801.22|5801.22|5800.09|5800.09|5801.86|5801.86|5800.09|5800.09|0
1648024210000|2022-03-23 08:30:10|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|0
1648024270000|2022-03-23 08:31:10|5795.88|5795.88|5792.16|5792.16|5795.88|5795.88|5792.16|5792.16|0
1648024280000|2022-03-23 08:31:20|5790.38|5790.38|5788.6|5788.6|5790.38|5790.38|5788.6|5788.6|0
1648024320000|2022-03-23 08:32:00|5787.31|5787.31|5786.66|5786.66|5787.31|5787.31|5786.66|5786.66|0
1648024330000|2022-03-23 08:32:10|5784.88|5784.88|5783.1|5783.1|5784.88|5784.88|5783.1|5783.1|0
1648024340000|2022-03-23 08:32:20|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|0
1648024390000|2022-03-23 08:33:10|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|5779.38|0
1648024440000|2022-03-23 08:34:00|5781.32|5781.32|5788.44|5788.44|5788.44|5788.44|5781.32|5781.32|0
1648024530000|2022-03-23 08:35:30|5789.09|5789.09|5787.79|5787.79|5789.09|5789.09|5787.79|5787.79|0
1648024570000|2022-03-23 08:36:10|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1648024620000|2022-03-23 08:37:00|5787.31|5787.31|5787.31|5787.31|5787.95|5787.95|5787.31|5787.31|0
1648024640000|2022-03-23 08:37:20|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|0
1648024680000|2022-03-23 08:38:00|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|0
1648024720000|2022-03-23 08:38:40|5791.03|5791.03|5790.38|5790.38|5791.03|5791.03|5789.73|5789.73|0
1648024730000|2022-03-23 08:38:50|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|5791.03|0
1648024740000|2022-03-23 08:39:00|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|0
1648024790000|2022-03-23 08:39:50|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|0
1648024810000|2022-03-23 08:40:10|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|5795.23|0
1648024820000|2022-03-23 08:40:20|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|0
1648024860000|2022-03-23 08:41:00|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|0
1648024880000|2022-03-23 08:41:20|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|0
1648024890000|2022-03-23 08:41:30|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|0
1648024950000|2022-03-23 08:42:30|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1648024960000|2022-03-23 08:42:40|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1648025020000|2022-03-23 08:43:40|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|0
1648025080000|2022-03-23 08:44:40|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|5800.25|0
1648025110000|2022-03-23 08:45:10|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|0
1648025150000|2022-03-23 08:45:50|5797.66|5797.66|5797.01|5797.01|5797.66|5797.66|5795.07|5795.07|0
1648025210000|2022-03-23 08:46:50|5796.36|5796.36|5797.01|5797.01|5797.01|5797.01|5796.36|5796.36|0
1648025230000|2022-03-23 08:47:10|5798.79|5798.79|5798.79|5798.79|5798.79|5798.79|5798.79|5798.79|0
1648025260000|2022-03-23 08:47:40|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1648025290000|2022-03-23 08:48:10|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|0
1648025300000|2022-03-23 08:48:20|5804.77|5804.77|5805.42|5805.42|5805.42|5805.42|5804.77|5804.77|0
1648025360000|2022-03-23 08:49:20|5807.36|5807.36|5809.14|5809.14|5809.14|5809.14|5807.36|5807.36|0
1648025370000|2022-03-23 08:49:30|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|0
1648025380000|2022-03-23 08:49:40|5806.72|5806.72|5806.72|5806.72|5806.72|5806.72|5806.72|5806.72|0
1648025400000|2022-03-23 08:50:00|5807.36|5807.36|5809.14|5809.14|5809.14|5809.14|5807.36|5807.36|0
1648025410000|2022-03-23 08:50:10|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|0
1648025420000|2022-03-23 08:50:20|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|5811.08|0
1648025500000|2022-03-23 08:51:40|5809.31|5809.31|5808.01|5808.01|5809.31|5809.31|5808.01|5808.01|0
1648025520000|2022-03-23 08:52:00|5808.66|5808.66|5809.31|5809.31|5809.31|5809.31|5808.66|5808.66|0
1648025560000|2022-03-23 08:52:40|5807.53|5807.53|5805.75|5805.75|5807.53|5807.53|5805.75|5805.75|0
1648025610000|2022-03-23 08:53:30|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|0
1648025660000|2022-03-23 08:54:20|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|0
1648025670000|2022-03-23 08:54:30|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1648025790000|2022-03-23 08:56:30|5808.17|5808.17|5810.12|5810.12|5810.12|5810.12|5808.17|5808.17|0
1648025800000|2022-03-23 08:56:40|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1648025820000|2022-03-23 08:57:00|5811.41|5811.41|5811.41|5811.41|5811.41|5811.41|5811.41|5811.41|0
1648025830000|2022-03-23 08:57:10|5810.12|5810.12|5812.06|5812.06|5812.71|5812.71|5810.12|5810.12|0
1648025850000|2022-03-23 08:57:30|5811.41|5811.41|5812.71|5812.71|5812.71|5812.71|5811.41|5811.41|0
1648025880000|2022-03-23 08:58:00|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|5813.35|0
1648025890000|2022-03-23 08:58:10|5814|5814|5814|5814|5814|5814|5814|5814|0
1648025900000|2022-03-23 08:58:20|5815.3|5815.3|5817.08|5817.08|5817.08|5817.08|5815.3|5815.3|0
1648025920000|2022-03-23 08:58:40|5815.78|5815.78|5813.19|5813.19|5815.78|5815.78|5813.19|5813.19|0
1648025940000|2022-03-23 08:59:00|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|0
1648025960000|2022-03-23 08:59:20|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|0
1648025990000|2022-03-23 08:59:50|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|0
1648026000000|2022-03-23 09:00:00|5804.94|5804.94|5804.29|5804.29|5804.94|5804.94|5804.29|5804.29|0
1648026040000|2022-03-23 09:00:40|5802.51|5802.51|5800.73|5800.73|5802.51|5802.51|5800.73|5800.73|0
1648026110000|2022-03-23 09:01:50|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|0
1648026200000|2022-03-23 09:03:20|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1648026220000|2022-03-23 09:03:40|5801.7|5801.7|5801.05|5801.05|5801.7|5801.7|5801.05|5801.05|0
1648026230000|2022-03-23 09:03:50|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1648026250000|2022-03-23 09:04:10|5804.61|5804.61|5805.26|5805.26|5805.26|5805.26|5804.61|5804.61|0
1648026270000|2022-03-23 09:04:30|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|0
1648026280000|2022-03-23 09:04:40|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|0
1648026390000|2022-03-23 09:06:30|5805.42|5805.42|5806.07|5806.07|5806.07|5806.07|5805.42|5805.42|0
1648026400000|2022-03-23 09:06:40|5808.66|5808.66|5807.36|5807.36|5808.66|5808.66|5807.36|5807.36|0
1648026430000|2022-03-23 09:07:10|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|0
1648026450000|2022-03-23 09:07:30|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|0
1648026460000|2022-03-23 09:07:40|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|0
1648026560000|2022-03-23 09:09:20|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|0
1648026580000|2022-03-23 09:09:40|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1648026590000|2022-03-23 09:09:50|5802.68|5802.68|5804.45|5804.45|5804.45|5804.45|5802.68|5802.68|0
1648026620000|2022-03-23 09:10:20|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|0
1648026670000|2022-03-23 09:11:10|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|0
1648026690000|2022-03-23 09:11:30|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1648026850000|2022-03-23 09:14:10|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|0
1648026910000|2022-03-23 09:15:10|5798.63|5798.63|5799.27|5799.27|5799.27|5799.27|5798.63|5798.63|0
1648027020000|2022-03-23 09:17:00|5801.22|5801.22|5799.92|5799.92|5801.22|5801.22|5799.27|5799.27|0
1648027030000|2022-03-23 09:17:10|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|0
1648027050000|2022-03-23 09:17:30|5803|5803|5803|5803|5803|5803|5803|5803|0
1648027090000|2022-03-23 09:18:10|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1648027120000|2022-03-23 09:18:40|5801.7|5801.7|5802.35|5802.35|5802.35|5802.35|5801.7|5801.7|0
1648027140000|2022-03-23 09:19:00|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1648027150000|2022-03-23 09:19:10|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1648027170000|2022-03-23 09:19:30|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|5800.57|0
1648027220000|2022-03-23 09:20:20|5801.22|5801.22|5801.86|5801.86|5801.86|5801.86|5801.22|5801.22|0
1648027250000|2022-03-23 09:20:50|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|0
1648027260000|2022-03-23 09:21:00|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|0
1648027270000|2022-03-23 09:21:10|5801.38|5801.38|5802.03|5802.03|5802.03|5802.03|5801.38|5801.38|0
1648027280000|2022-03-23 09:21:20|5800.25|5800.25|5798.47|5798.47|5800.25|5800.25|5798.47|5798.47|0
1648027300000|2022-03-23 09:21:40|5794.91|5794.91|5793.13|5793.13|5794.91|5794.91|5793.13|5793.13|0
1648027340000|2022-03-23 09:22:20|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|0
1648027360000|2022-03-23 09:22:40|5792|5792|5792|5792|5792|5792|5792|5792|0
1648027410000|2022-03-23 09:23:30|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|0
1648027550000|2022-03-23 09:25:50|5792|5792|5792|5792|5792|5792|5792|5792|0
1648027570000|2022-03-23 09:26:10|5790.22|5790.22|5788.45|5788.45|5790.22|5790.22|5788.45|5788.45|0
1648027580000|2022-03-23 09:26:20|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|0
1648027590000|2022-03-23 09:26:30|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|0
1648027600000|2022-03-23 09:26:40|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|0
1648027630000|2022-03-23 09:27:10|5789.74|5789.74|5790.39|5790.39|5790.39|5790.39|5789.74|5789.74|0
1648027680000|2022-03-23 09:28:00|5789.74|5789.74|5789.74|5789.74|5789.74|5789.74|5789.74|5789.74|0
1648027800000|2022-03-23 09:30:00|5791.04|5791.04|5789.74|5789.74|5791.04|5791.04|5789.74|5789.74|0
1648027840000|2022-03-23 09:30:40|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|0
1648027850000|2022-03-23 09:30:50|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|0
1648027890000|2022-03-23 09:31:30|5785.7|5785.7|5783.92|5783.92|5785.7|5785.7|5783.92|5783.92|0
1648027900000|2022-03-23 09:31:40|5785.7|5785.7|5785.7|5785.7|5785.7|5785.7|5785.7|5785.7|0
1648027940000|2022-03-23 09:32:20|5783.92|5783.92|5782.14|5782.14|5783.92|5783.92|5782.14|5782.14|0
1648027950000|2022-03-23 09:32:30|5780.36|5780.36|5781.01|5781.01|5781.01|5781.01|5780.36|5780.36|0
1648027960000|2022-03-23 09:32:40|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|5779.23|0
1648027970000|2022-03-23 09:32:50|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|0
1648027980000|2022-03-23 09:33:00|5781.66|5781.66|5783.44|5783.44|5783.44|5783.44|5781.66|5781.66|0
1648028010000|2022-03-23 09:33:30|5782.79|5782.79|5781.49|5781.49|5782.79|5782.79|5781.49|5781.49|0
1648028030000|2022-03-23 09:33:50|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|5779.55|5779.55|0
1648028040000|2022-03-23 09:34:00|5782.63|5782.63|5781.98|5781.98|5782.63|5782.63|5781.33|5781.33|0
1648028050000|2022-03-23 09:34:10|5782.63|5782.63|5781.33|5781.33|5782.63|5782.63|5781.33|5781.33|0
1648028060000|2022-03-23 09:34:20|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|0
1648028070000|2022-03-23 09:34:30|5781.33|5781.33|5780.68|5780.68|5781.33|5781.33|5780.68|5780.68|0
1648028080000|2022-03-23 09:34:40|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1648028100000|2022-03-23 09:35:00|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|0
1648028110000|2022-03-23 09:35:10|5783.76|5783.76|5783.76|5783.76|5783.76|5783.76|5783.76|5783.76|0
1648028130000|2022-03-23 09:35:30|5782.46|5782.46|5780.04|5780.04|5782.46|5782.46|5780.04|5780.04|0
1648028140000|2022-03-23 09:35:40|5778.74|5778.74|5778.09|5778.09|5778.74|5778.74|5778.09|5778.09|0
1648028160000|2022-03-23 09:36:00|5775.5|5775.5|5774.86|5774.86|5775.5|5775.5|5774.86|5774.86|0
1648028390000|2022-03-23 09:39:50|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1648028410000|2022-03-23 09:40:10|5777.93|5777.93|5776.8|5776.8|5777.93|5777.93|5776.15|5776.15|0
1648028440000|2022-03-23 09:40:40|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1648028450000|2022-03-23 09:40:50|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1648028470000|2022-03-23 09:41:10|5774.37|5774.37|5773.72|5773.72|5774.37|5774.37|5773.08|5773.08|0
1648028510000|2022-03-23 09:41:50|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1648028570000|2022-03-23 09:42:50|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|0
1648028720000|2022-03-23 09:45:20|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|0
1648028740000|2022-03-23 09:45:40|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|0
1648028760000|2022-03-23 09:46:00|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|0
1648028790000|2022-03-23 09:46:30|5774.21|5774.21|5769.36|5769.36|5774.21|5774.21|5769.36|5769.36|0
1648028820000|2022-03-23 09:47:00|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1648028860000|2022-03-23 09:47:40|5768.87|5768.87|5769.52|5769.52|5769.52|5769.52|5768.87|5768.87|0
1648028890000|2022-03-23 09:48:10|5770.81|5770.81|5771.46|5771.46|5771.46|5771.46|5770.81|5770.81|0
1648028940000|2022-03-23 09:49:00|5773.24|5773.24|5775.02|5775.02|5775.02|5775.02|5773.24|5773.24|0
1648028990000|2022-03-23 09:49:50|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|0
1648029000000|2022-03-23 09:50:00|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|0
1648029010000|2022-03-23 09:50:10|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1648029060000|2022-03-23 09:51:00|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1648029100000|2022-03-23 09:51:40|5776.15|5776.15|5779.39|5779.39|5779.39|5779.39|5776.15|5776.15|0
1648029110000|2022-03-23 09:51:50|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1648029120000|2022-03-23 09:52:00|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|0
1648029130000|2022-03-23 09:52:10|5774.54|5774.54|5775.18|5775.18|5775.18|5775.18|5774.54|5774.54|0
1648029160000|2022-03-23 09:52:40|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|0
1648029280000|2022-03-23 09:54:40|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|0
1648029310000|2022-03-23 09:55:10|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1648029330000|2022-03-23 09:55:30|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1648029520000|2022-03-23 09:58:40|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1648029560000|2022-03-23 09:59:20|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1648029570000|2022-03-23 09:59:30|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|0
1648029580000|2022-03-23 09:59:40|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1648029600000|2022-03-23 10:00:00|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1648029680000|2022-03-23 10:01:20|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|0
1648029790000|2022-03-23 10:03:10|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1648029910000|2022-03-23 10:05:10|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|0
1648029920000|2022-03-23 10:05:20|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1648029950000|2022-03-23 10:05:50|5776.31|5776.31|5779.55|5779.55|5779.55|5779.55|5776.31|5776.31|0
1648029980000|2022-03-23 10:06:20|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|0
1648030030000|2022-03-23 10:07:10|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1648030090000|2022-03-23 10:08:10|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|0
1648030140000|2022-03-23 10:09:00|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|5780.85|0
1648030160000|2022-03-23 10:09:20|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|0
1648030240000|2022-03-23 10:10:40|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|0
1648030260000|2022-03-23 10:11:00|5782.79|5782.79|5782.14|5782.14|5782.79|5782.79|5782.14|5782.14|0
1648030410000|2022-03-23 10:13:30|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|0
1648030530000|2022-03-23 10:15:30|5779.23|5779.23|5780.53|5780.53|5780.53|5780.53|5779.23|5779.23|0
1648030550000|2022-03-23 10:15:50|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1648030560000|2022-03-23 10:16:00|5779.88|5779.88|5779.23|5779.23|5779.88|5779.88|5779.23|5779.23|0
1648030580000|2022-03-23 10:16:20|5775.67|5775.67|5773.9|5773.9|5775.67|5775.67|5773.9|5773.9|0
1648030620000|2022-03-23 10:17:00|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|0
1648030670000|2022-03-23 10:17:50|5773.9|5773.9|5774.54|5774.54|5774.54|5774.54|5773.9|5773.9|0
1648030710000|2022-03-23 10:18:30|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|0
1648030960000|2022-03-23 10:22:40|5772.12|5772.12|5770.99|5770.99|5772.12|5772.12|5770.34|5770.34|0
1648030970000|2022-03-23 10:22:50|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1648031110000|2022-03-23 10:25:10|5770.99|5770.99|5771.63|5771.63|5771.63|5771.63|5770.99|5770.99|0
1648031120000|2022-03-23 10:25:20|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|0
1648031160000|2022-03-23 10:26:00|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|0
1648031260000|2022-03-23 10:27:40|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1648031270000|2022-03-23 10:27:50|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1648031310000|2022-03-23 10:28:30|5772.12|5772.12|5773.9|5773.9|5773.9|5773.9|5772.12|5772.12|0
1648031420000|2022-03-23 10:30:20|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1648031430000|2022-03-23 10:30:30|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1648031470000|2022-03-23 10:31:10|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1648031540000|2022-03-23 10:32:20|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1648031550000|2022-03-23 10:32:30|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1648031610000|2022-03-23 10:33:30|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|0
1648031660000|2022-03-23 10:34:20|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|0
1648031780000|2022-03-23 10:36:20|5774.38|5774.38|5775.03|5775.03|5775.03|5775.03|5774.38|5774.38|0
1648031830000|2022-03-23 10:37:10|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|0
1648032020000|2022-03-23 10:40:20|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|0
1648032030000|2022-03-23 10:40:30|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|0
1648032160000|2022-03-23 10:42:40|5775.03|5775.03|5773.25|5773.25|5775.03|5775.03|5773.25|5773.25|0
1648032170000|2022-03-23 10:42:50|5772.6|5772.6|5771.31|5771.31|5772.6|5772.6|5771.31|5771.31|0
1648032180000|2022-03-23 10:43:00|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1648032210000|2022-03-23 10:43:30|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1648032250000|2022-03-23 10:44:10|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|0
1648032270000|2022-03-23 10:44:30|5764.35|5764.35|5760.63|5760.63|5764.35|5764.35|5760.63|5760.63|0
1648032350000|2022-03-23 10:45:50|5761.27|5761.27|5761.92|5761.92|5761.92|5761.92|5761.27|5761.27|0
1648032370000|2022-03-23 10:46:10|5763.22|5763.22|5763.86|5763.86|5763.86|5763.86|5763.22|5763.22|0
1648032400000|2022-03-23 10:46:40|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|0
1648032450000|2022-03-23 10:47:30|5765.16|5765.16|5765.81|5765.81|5765.81|5765.81|5765.16|5765.16|0
1648032560000|2022-03-23 10:49:20|5765.16|5765.16|5763.86|5763.86|5765.16|5765.16|5763.86|5763.86|0
1648032570000|2022-03-23 10:49:30|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|0
1648032580000|2022-03-23 10:49:40|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|0
1648032630000|2022-03-23 10:50:30|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|5764.51|0
1648032810000|2022-03-23 10:53:30|5765.16|5765.16|5766.94|5766.94|5766.94|5766.94|5765.16|5765.16|0
1648032890000|2022-03-23 10:54:50|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1648032950000|2022-03-23 10:55:50|5764.51|5764.51|5765.81|5765.81|5765.81|5765.81|5764.51|5764.51|0
1648032970000|2022-03-23 10:56:10|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|0
1648033010000|2022-03-23 10:56:50|5763.38|5763.38|5764.67|5764.67|5764.67|5764.67|5763.38|5763.38|0
1648033050000|2022-03-23 10:57:30|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|0
1648033060000|2022-03-23 10:57:40|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1648033070000|2022-03-23 10:57:50|5761.76|5761.76|5762.41|5762.41|5762.41|5762.41|5761.76|5761.76|0
1648033090000|2022-03-23 10:58:10|5763.06|5763.06|5762.41|5762.41|5763.06|5763.06|5762.41|5762.41|0
1648033100000|2022-03-23 10:58:20|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|0
1648033120000|2022-03-23 10:58:40|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|0
1648033150000|2022-03-23 10:59:10|5762.41|5762.41|5761.76|5761.76|5762.41|5762.41|5761.76|5761.76|0
1648033170000|2022-03-23 10:59:30|5761.12|5761.12|5760.47|5760.47|5761.12|5761.12|5760.47|5760.47|0
1648033280000|2022-03-23 11:01:20|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|0
1648033440000|2022-03-23 11:04:00|5756.91|5756.91|5757.56|5757.56|5757.56|5757.56|5756.91|5756.91|0
1648033450000|2022-03-23 11:04:10|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|0
1648033490000|2022-03-23 11:04:50|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|5758.69|0
1648033510000|2022-03-23 11:05:10|5759.34|5759.34|5759.99|5759.99|5759.99|5759.99|5759.34|5759.34|0
1648033570000|2022-03-23 11:06:10|5758.04|5758.04|5756.26|5756.26|5758.04|5758.04|5756.26|5756.26|0
1648033650000|2022-03-23 11:07:30|5752.71|5752.71|5750.93|5750.93|5752.71|5752.71|5749.15|5749.15|0
1648033660000|2022-03-23 11:07:40|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|5749.15|0
1648033670000|2022-03-23 11:07:50|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|0
1648033730000|2022-03-23 11:08:50|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|0
1648033770000|2022-03-23 11:09:30|5751.58|5751.58|5749.8|5749.8|5753.35|5753.35|5749.8|5749.8|0
1648033780000|2022-03-23 11:09:40|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|0
1648033870000|2022-03-23 11:11:10|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1648033900000|2022-03-23 11:11:40|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|0
1648033920000|2022-03-23 11:12:00|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1648033950000|2022-03-23 11:12:30|5750.44|5750.44|5745.59|5745.59|5750.44|5750.44|5745.59|5745.59|0
1648033960000|2022-03-23 11:12:40|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|0
1648033970000|2022-03-23 11:12:50|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|0
1648034010000|2022-03-23 11:13:30|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|0
1648034150000|2022-03-23 11:15:50|5746.08|5746.08|5745.43|5745.43|5746.08|5746.08|5745.43|5745.43|0
1648034170000|2022-03-23 11:16:10|5743.65|5743.65|5741.87|5741.87|5743.65|5743.65|5741.22|5741.22|0
1648034410000|2022-03-23 11:20:10|5738.31|5738.31|5740.09|5740.09|5740.09|5740.09|5738.31|5738.31|0
1648034420000|2022-03-23 11:20:20|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|0
1648034440000|2022-03-23 11:20:40|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5738.96|5738.96|0
1648034520000|2022-03-23 11:22:00|5738.96|5738.96|5738.96|5738.96|5740.74|5740.74|5738.96|5738.96|0
1648034570000|2022-03-23 11:22:50|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1648034580000|2022-03-23 11:23:00|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1648034610000|2022-03-23 11:23:30|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1648034790000|2022-03-23 11:26:30|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1648035010000|2022-03-23 11:30:10|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1648035160000|2022-03-23 11:32:40|5742.68|5742.68|5739.12|5739.12|5742.68|5742.68|5739.12|5739.12|0
1648035200000|2022-03-23 11:33:20|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|0
1648035290000|2022-03-23 11:34:50|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|0
1648035330000|2022-03-23 11:35:30|5739.77|5739.77|5743.01|5743.01|5743.66|5743.66|5739.77|5739.77|0
1648035470000|2022-03-23 11:37:50|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|0
1648035500000|2022-03-23 11:38:20|5743.01|5743.01|5743.01|5743.01|5743.01|5743.01|5743.01|5743.01|0
1648035610000|2022-03-23 11:40:10|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|5741.71|0
1648035620000|2022-03-23 11:40:20|5741.07|5741.07|5741.71|5741.71|5741.71|5741.71|5741.07|5741.07|0
1648035640000|2022-03-23 11:40:40|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|0
1648035650000|2022-03-23 11:40:50|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1648035660000|2022-03-23 11:41:00|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|0
1648035810000|2022-03-23 11:43:30|5741.88|5741.88|5742.53|5742.53|5742.53|5742.53|5741.88|5741.88|0
1648035930000|2022-03-23 11:45:30|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|0
1648035950000|2022-03-23 11:45:50|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|0
1648036020000|2022-03-23 11:47:00|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1648036100000|2022-03-23 11:48:20|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|5741.23|0
1648036120000|2022-03-23 11:48:40|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|0
1648036140000|2022-03-23 11:49:00|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|0
1648036200000|2022-03-23 11:50:00|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|0
1648036210000|2022-03-23 11:50:10|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|0
1648036220000|2022-03-23 11:50:20|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|0
1648036300000|2022-03-23 11:51:40|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|0
1648036340000|2022-03-23 11:52:20|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|5734.6|0
1648036350000|2022-03-23 11:52:30|5735.25|5735.25|5742.36|5742.36|5742.36|5742.36|5735.25|5735.25|0
1648036370000|2022-03-23 11:52:50|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|0
1648036440000|2022-03-23 11:54:00|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|0
1648036510000|2022-03-23 11:55:10|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|0
1648036520000|2022-03-23 11:55:20|5747.21|5747.21|5752.55|5752.55|5752.55|5752.55|5747.21|5747.21|0
1648036530000|2022-03-23 11:55:30|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|0
1648036540000|2022-03-23 11:55:40|5757.89|5757.89|5759.67|5759.67|5761.44|5761.44|5757.89|5757.89|0
1648036700000|2022-03-23 11:58:20|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|0
1648036730000|2022-03-23 11:58:50|5765|5765|5766.78|5766.78|5766.78|5766.78|5765|5765|0
1648036760000|2022-03-23 11:59:20|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1648036770000|2022-03-23 11:59:30|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1648036790000|2022-03-23 11:59:50|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1648036800000|2022-03-23 12:00:00|5772.76|5772.76|5774.54|5774.54|5774.54|5774.54|5772.76|5772.76|0
1648036830000|2022-03-23 12:00:30|5770.99|5770.99|5770.34|5770.34|5770.99|5770.99|5770.34|5770.34|0
1648036840000|2022-03-23 12:00:40|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1648036890000|2022-03-23 12:01:30|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|0
1648036970000|2022-03-23 12:02:50|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|5773.25|0
1648037110000|2022-03-23 12:05:10|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|5775.03|0
1648037140000|2022-03-23 12:05:40|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|0
1648037170000|2022-03-23 12:06:10|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1648037220000|2022-03-23 12:07:00|5770.99|5770.99|5767.91|5767.91|5770.99|5770.99|5767.91|5767.91|0
1648037230000|2022-03-23 12:07:10|5766.13|5766.13|5767.91|5767.91|5767.91|5767.91|5766.13|5766.13|0
1648037240000|2022-03-23 12:07:20|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|0
1648037250000|2022-03-23 12:07:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1648037290000|2022-03-23 12:08:10|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|0
1648037360000|2022-03-23 12:09:20|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|0
1648037400000|2022-03-23 12:10:00|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1648037460000|2022-03-23 12:11:00|5769.53|5769.53|5769.53|5769.53|5769.53|5769.53|5769.53|5769.53|0
1648037510000|2022-03-23 12:11:50|5767.75|5767.75|5769.53|5769.53|5769.53|5769.53|5767.75|5767.75|0
1648037560000|2022-03-23 12:12:40|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1648037570000|2022-03-23 12:12:50|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1648037640000|2022-03-23 12:14:00|5771.31|5771.31|5767.75|5767.75|5771.31|5771.31|5767.75|5767.75|0
1648037650000|2022-03-23 12:14:10|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|0
1648037710000|2022-03-23 12:15:10|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|0
1648037730000|2022-03-23 12:15:30|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1648037920000|2022-03-23 12:18:40|5768.4|5768.4|5769.04|5769.04|5769.04|5769.04|5768.4|5768.4|0
1648037940000|2022-03-23 12:19:00|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|0
1648038000000|2022-03-23 12:20:00|5776.16|5776.16|5781.49|5781.49|5785.05|5785.05|5776.16|5776.16|0
1648038040000|2022-03-23 12:20:40|5786.83|5786.83|5785.05|5785.05|5790.39|5790.39|5785.05|5785.05|0
1648038050000|2022-03-23 12:20:50|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|5781.49|0
1648038100000|2022-03-23 12:21:40|5779.72|5779.72|5776.16|5776.16|5779.72|5779.72|5776.16|5776.16|0
1648038110000|2022-03-23 12:21:50|5775.51|5775.51|5776.16|5776.16|5776.16|5776.16|5775.51|5775.51|0
1648038140000|2022-03-23 12:22:20|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1648038160000|2022-03-23 12:22:40|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|0
1648038210000|2022-03-23 12:23:30|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1648038320000|2022-03-23 12:25:20|5770.82|5770.82|5769.04|5769.04|5770.82|5770.82|5769.04|5769.04|0
1648038360000|2022-03-23 12:26:00|5765.97|5765.97|5766.62|5766.62|5767.26|5767.26|5765.97|5765.97|0
1648038370000|2022-03-23 12:26:10|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|0
1648038400000|2022-03-23 12:26:40|5764.19|5764.19|5762.41|5762.41|5764.19|5764.19|5762.41|5762.41|0
1648038430000|2022-03-23 12:27:10|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|0
1648038440000|2022-03-23 12:27:20|5757.08|5757.08|5758.85|5758.85|5758.85|5758.85|5757.08|5757.08|0
1648038490000|2022-03-23 12:28:10|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|0
1648038520000|2022-03-23 12:28:40|5761.28|5761.28|5761.28|5761.28|5761.28|5761.28|5761.28|5761.28|0
1648038530000|2022-03-23 12:28:50|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|5759.5|0
1648038550000|2022-03-23 12:29:10|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|0
1648038590000|2022-03-23 12:29:50|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|0
1648038620000|2022-03-23 12:30:20|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648038690000|2022-03-23 12:31:30|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648038860000|2022-03-23 12:34:20|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|0
1648038950000|2022-03-23 12:35:50|5755.3|5755.3|5752.22|5752.22|5755.3|5755.3|5752.22|5752.22|0
1648038990000|2022-03-23 12:36:30|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|5747.69|0
1648039010000|2022-03-23 12:36:50|5748.34|5748.34|5748.99|5748.99|5748.99|5748.99|5748.34|5748.34|0
1648039200000|2022-03-23 12:40:00|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|0
1648039230000|2022-03-23 12:40:30|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|0
1648039370000|2022-03-23 12:42:50|5752.22|5752.22|5755.78|5755.78|5755.78|5755.78|5752.22|5752.22|0
1648039380000|2022-03-23 12:43:00|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|0
1648039390000|2022-03-23 12:43:10|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|0
1648039560000|2022-03-23 12:46:00|5754|5754|5754|5754|5754|5754|5754|5754|0
1648039630000|2022-03-23 12:47:10|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|0
1648039640000|2022-03-23 12:47:20|5752.87|5752.87|5754.17|5754.17|5754.17|5754.17|5752.87|5752.87|0
1648039850000|2022-03-23 12:50:50|5752.39|5752.39|5750.61|5750.61|5752.39|5752.39|5750.61|5750.61|0
1648039860000|2022-03-23 12:51:00|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|0
1648039900000|2022-03-23 12:51:40|5749.96|5749.96|5751.26|5751.26|5751.26|5751.26|5749.96|5749.96|0
1648039980000|2022-03-23 12:53:00|5747.7|5747.7|5745.92|5745.92|5747.7|5747.7|5745.92|5745.92|0
1648040040000|2022-03-23 12:54:00|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|0
1648040110000|2022-03-23 12:55:10|5746.4|5746.4|5745.76|5745.76|5746.4|5746.4|5745.76|5745.76|0
1648040120000|2022-03-23 12:55:20|5746.4|5746.4|5748.35|5748.35|5748.35|5748.35|5745.76|5745.76|0
1648040210000|2022-03-23 12:56:50|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|0
1648040220000|2022-03-23 12:57:00|5747.05|5747.05|5746.4|5746.4|5747.05|5747.05|5746.4|5746.4|0
1648040260000|2022-03-23 12:57:40|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|0
1648040300000|2022-03-23 12:58:20|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648040310000|2022-03-23 12:58:30|5749.48|5749.48|5749.48|5749.48|5750.12|5750.12|5749.48|5749.48|0
1648040340000|2022-03-23 12:59:00|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648040350000|2022-03-23 12:59:10|5749.48|5749.48|5750.12|5750.12|5750.12|5750.12|5749.48|5749.48|0
1648040480000|2022-03-23 13:01:20|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648040510000|2022-03-23 13:01:50|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648040520000|2022-03-23 13:02:00|5747.05|5747.05|5748.83|5748.83|5748.83|5748.83|5747.05|5747.05|0
1648040530000|2022-03-23 13:02:10|5750.61|5750.61|5752.39|5752.39|5752.39|5752.39|5750.61|5750.61|0
1648040610000|2022-03-23 13:03:30|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|0
1648040760000|2022-03-23 13:06:00|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648040860000|2022-03-23 13:07:40|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648040970000|2022-03-23 13:09:30|5748.83|5748.83|5750.12|5750.12|5750.12|5750.12|5748.83|5748.83|0
1648040980000|2022-03-23 13:09:40|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648040990000|2022-03-23 13:09:50|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648041180000|2022-03-23 13:13:00|5747.05|5747.05|5745.27|5745.27|5747.05|5747.05|5745.27|5745.27|0
1648041190000|2022-03-23 13:13:10|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|0
1648041200000|2022-03-23 13:13:20|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648041220000|2022-03-23 13:13:40|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648041300000|2022-03-23 13:15:00|5751.09|5751.09|5753.68|5753.68|5753.68|5753.68|5751.09|5751.09|0
1648041310000|2022-03-23 13:15:10|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648041360000|2022-03-23 13:16:00|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648041410000|2022-03-23 13:16:50|5750.61|5750.61|5748.83|5748.83|5750.61|5750.61|5748.83|5748.83|0
1648041460000|2022-03-23 13:17:40|5748.18|5748.18|5748.83|5748.83|5748.83|5748.83|5748.18|5748.18|0
1648041590000|2022-03-23 13:19:50|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|5747.05|0
1648041630000|2022-03-23 13:20:30|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648041770000|2022-03-23 13:22:50|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1648041790000|2022-03-23 13:23:10|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|0
1648041800000|2022-03-23 13:23:20|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648041830000|2022-03-23 13:23:50|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1648041860000|2022-03-23 13:24:20|5749.96|5749.96|5753.52|5753.52|5753.52|5753.52|5749.96|5749.96|0
1648041890000|2022-03-23 13:24:50|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|0
1648041900000|2022-03-23 13:25:00|5755.94|5755.94|5756.59|5756.59|5756.59|5756.59|5755.94|5755.94|0
1648041990000|2022-03-23 13:26:30|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|0
1648042010000|2022-03-23 13:26:50|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|0
1648042050000|2022-03-23 13:27:30|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|0
1648042080000|2022-03-23 13:28:00|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|0
1648042140000|2022-03-23 13:29:00|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|0
1648042190000|2022-03-23 13:29:50|5753.52|5753.52|5753.52|5753.52|5754.17|5754.17|5753.52|5753.52|0
1648042200000|2022-03-23 13:30:00|5751.74|5751.74|5752.39|5752.39|5753.03|5753.03|5751.74|5751.74|0
1648042210000|2022-03-23 13:30:10|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648042220000|2022-03-23 13:30:20|5752.39|5752.39|5750.61|5750.61|5754.17|5754.17|5750.61|5750.61|0
1648042230000|2022-03-23 13:30:30|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1648042260000|2022-03-23 13:31:00|5750.61|5750.61|5750.61|5750.61|5752.39|5752.39|5750.61|5750.61|0
1648042280000|2022-03-23 13:31:20|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648042320000|2022-03-23 13:32:00|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|0
1648042340000|2022-03-23 13:32:20|5759.5|5759.5|5757.72|5757.72|5759.5|5759.5|5757.72|5757.72|0
1648042360000|2022-03-23 13:32:40|5759.5|5759.5|5755.94|5755.94|5759.5|5759.5|5755.94|5755.94|0
1648042370000|2022-03-23 13:32:50|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5753.52|5753.52|0
1648042380000|2022-03-23 13:33:00|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|0
1648042410000|2022-03-23 13:33:30|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|0
1648042420000|2022-03-23 13:33:40|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|0
1648042430000|2022-03-23 13:33:50|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|0
1648042450000|2022-03-23 13:34:10|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|5749.96|0
1648042540000|2022-03-23 13:35:40|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|0
1648042560000|2022-03-23 13:36:00|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648042570000|2022-03-23 13:36:10|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648042640000|2022-03-23 13:37:20|5753.52|5753.52|5751.74|5751.74|5753.52|5753.52|5751.74|5751.74|0
1648042660000|2022-03-23 13:37:40|5751.09|5751.09|5749.31|5749.31|5751.74|5751.74|5749.31|5749.31|0
1648042730000|2022-03-23 13:38:50|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|0
1648042760000|2022-03-23 13:39:20|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|5748.18|0
1648042800000|2022-03-23 13:40:00|5749.96|5749.96|5749.31|5749.31|5749.96|5749.96|5749.31|5749.31|0
1648042860000|2022-03-23 13:41:00|5749.96|5749.96|5750.61|5750.61|5750.61|5750.61|5749.96|5749.96|0
1648042880000|2022-03-23 13:41:20|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648042900000|2022-03-23 13:41:40|5750.61|5750.61|5748.83|5748.83|5750.61|5750.61|5748.83|5748.83|0
1648043000000|2022-03-23 13:43:20|5752.39|5752.39|5754.17|5754.17|5754.17|5754.17|5752.39|5752.39|0
1648043010000|2022-03-23 13:43:30|5750.61|5750.61|5748.83|5748.83|5750.61|5750.61|5748.83|5748.83|0
1648043040000|2022-03-23 13:44:00|5748.18|5748.18|5748.83|5748.83|5748.83|5748.83|5748.18|5748.18|0
1648043050000|2022-03-23 13:44:10|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648043100000|2022-03-23 13:45:00|5747.7|5747.7|5744.14|5744.14|5747.7|5747.7|5744.14|5744.14|0
1648043110000|2022-03-23 13:45:10|5742.36|5742.36|5742.36|5742.36|5742.36|5742.36|5742.36|5742.36|0
1648043150000|2022-03-23 13:45:50|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|0
1648043160000|2022-03-23 13:46:00|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|0
1648043170000|2022-03-23 13:46:10|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|0
1648043190000|2022-03-23 13:46:30|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|0
1648043200000|2022-03-23 13:46:40|5744.79|5744.79|5743.01|5743.01|5744.79|5744.79|5743.01|5743.01|0
1648043290000|2022-03-23 13:48:10|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|0
1648043340000|2022-03-23 13:49:00|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|0
1648043370000|2022-03-23 13:49:30|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|0
1648043390000|2022-03-23 13:49:50|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|5746.57|0
1648043400000|2022-03-23 13:50:00|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|0
1648043490000|2022-03-23 13:51:30|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|5748.99|0
1648043540000|2022-03-23 13:52:20|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|0
1648043660000|2022-03-23 13:54:20|5753.68|5753.68|5757.24|5757.24|5757.24|5757.24|5753.68|5753.68|0
1648043740000|2022-03-23 13:55:40|5760.8|5760.8|5759.02|5759.02|5760.8|5760.8|5759.02|5759.02|0
1648043750000|2022-03-23 13:55:50|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|0
1648043760000|2022-03-23 13:56:00|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|0
1648043770000|2022-03-23 13:56:10|5756.11|5756.11|5761.61|5761.61|5761.61|5761.61|5756.11|5756.11|0
1648043930000|2022-03-23 13:58:50|5759.83|5759.83|5759.83|5759.83|5759.83|5759.83|5758.05|5758.05|0
1648043940000|2022-03-23 13:59:00|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|0
1648043980000|2022-03-23 13:59:40|5763.39|5763.39|5763.39|5763.39|5763.39|5763.39|5763.39|5763.39|0
1648044000000|2022-03-23 14:00:00|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|0
1648044020000|2022-03-23 14:00:20|5757.4|5757.4|5754.98|5754.98|5757.4|5757.4|5754.98|5754.98|0
1648044050000|2022-03-23 14:00:50|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|0
1648044130000|2022-03-23 14:02:10|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|5758.53|0
1648044140000|2022-03-23 14:02:20|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|0
1648044150000|2022-03-23 14:02:30|5754.98|5754.98|5759.34|5759.34|5759.34|5759.34|5754.33|5754.33|0
1648044160000|2022-03-23 14:02:40|5758.7|5758.7|5758.7|5758.7|5758.7|5758.7|5758.7|5758.7|0
1648044170000|2022-03-23 14:02:50|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|0
1648044200000|2022-03-23 14:03:20|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1648044220000|2022-03-23 14:03:40|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|0
1648044240000|2022-03-23 14:04:00|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|0
1648044270000|2022-03-23 14:04:30|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1648044280000|2022-03-23 14:04:40|5763.71|5763.71|5761.29|5761.29|5763.71|5763.71|5761.29|5761.29|0
1648044300000|2022-03-23 14:05:00|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|0
1648044360000|2022-03-23 14:06:00|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|0
1648044370000|2022-03-23 14:06:10|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|0
1648044380000|2022-03-23 14:06:20|5761.29|5761.29|5761.29|5761.29|5761.29|5761.29|5761.29|5761.29|0
1648044500000|2022-03-23 14:08:20|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|0
1648044510000|2022-03-23 14:08:30|5757.73|5757.73|5757.73|5757.73|5757.73|5757.73|5757.73|5757.73|0
1648044590000|2022-03-23 14:09:50|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|0
1648044710000|2022-03-23 14:11:50|5754.17|5754.17|5753.52|5753.52|5754.17|5754.17|5752.88|5752.88|0
1648044720000|2022-03-23 14:12:00|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|0
1648044750000|2022-03-23 14:12:30|5753.04|5753.04|5754.34|5754.34|5754.34|5754.34|5753.04|5753.04|0
1648044790000|2022-03-23 14:13:10|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|5757.89|0
1648044810000|2022-03-23 14:13:30|5756.6|5756.6|5754.82|5754.82|5756.6|5756.6|5754.82|5754.82|0
1648044830000|2022-03-23 14:13:50|5752.88|5752.88|5751.58|5751.58|5752.88|5752.88|5751.58|5751.58|0
1648044850000|2022-03-23 14:14:10|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|0
1648044860000|2022-03-23 14:14:20|5751.58|5751.58|5750.94|5750.94|5751.58|5751.58|5750.94|5750.94|0
1648044890000|2022-03-23 14:14:50|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|0
1648044900000|2022-03-23 14:15:00|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|0
1648044910000|2022-03-23 14:15:10|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|0
1648044970000|2022-03-23 14:16:10|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1648044980000|2022-03-23 14:16:20|5752.71|5752.71|5750.94|5750.94|5752.71|5752.71|5750.94|5750.94|0
1648045000000|2022-03-23 14:16:40|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|0
1648045090000|2022-03-23 14:18:10|5752.88|5752.88|5752.23|5752.23|5753.52|5753.52|5751.58|5751.58|0
1648045120000|2022-03-23 14:18:40|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|0
1648045170000|2022-03-23 14:19:30|5755.79|5755.79|5756.43|5756.43|5756.43|5756.43|5755.79|5755.79|0
1648045180000|2022-03-23 14:19:40|5755.79|5755.79|5756.43|5756.43|5756.43|5756.43|5755.79|5755.79|0
1648045190000|2022-03-23 14:19:50|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|0
1648045210000|2022-03-23 14:20:10|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|0
1648045250000|2022-03-23 14:20:50|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|0
1648045290000|2022-03-23 14:21:30|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|0
1648045340000|2022-03-23 14:22:20|5757.08|5757.08|5758.86|5758.86|5758.86|5758.86|5757.08|5757.08|0
1648045380000|2022-03-23 14:23:00|5757.08|5757.08|5756.43|5756.43|5757.08|5757.08|5756.43|5756.43|0
1648045390000|2022-03-23 14:23:10|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1648045410000|2022-03-23 14:23:30|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|0
1648045430000|2022-03-23 14:23:50|5758.86|5758.86|5760.64|5760.64|5760.64|5760.64|5758.86|5758.86|0
1648045450000|2022-03-23 14:24:10|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|0
1648045460000|2022-03-23 14:24:20|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|0
1648045480000|2022-03-23 14:24:40|5763.71|5763.71|5765.49|5765.49|5765.49|5765.49|5763.71|5763.71|0
1648045490000|2022-03-23 14:24:50|5766.79|5766.79|5766.79|5766.79|5768.57|5768.57|5766.79|5766.79|0
1648045600000|2022-03-23 14:26:40|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|0
1648045640000|2022-03-23 14:27:20|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|0
1648045730000|2022-03-23 14:28:50|5769.7|5769.7|5773.25|5773.25|5773.25|5773.25|5769.7|5769.7|0
1648045770000|2022-03-23 14:29:30|5771.48|5771.48|5772.12|5772.12|5772.12|5772.12|5770.83|5770.83|0
1648045790000|2022-03-23 14:29:50|5772.77|5772.77|5773.42|5773.42|5773.42|5773.42|5772.77|5772.77|0
1648045810000|2022-03-23 14:30:10|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|0
1648045820000|2022-03-23 14:30:20|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|0
1648045850000|2022-03-23 14:30:50|5774.07|5774.07|5775.84|5775.84|5775.84|5775.84|5774.07|5774.07|0
1648045870000|2022-03-23 14:31:10|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1648045880000|2022-03-23 14:31:20|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1648045890000|2022-03-23 14:31:30|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|0
1648045900000|2022-03-23 14:31:40|5778.27|5778.27|5778.27|5778.27|5779.57|5779.57|5777.62|5777.62|0
1648045950000|2022-03-23 14:32:30|5780.05|5780.05|5780.05|5780.05|5781.83|5781.83|5780.05|5780.05|0
1648045980000|2022-03-23 14:33:00|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|0
1648046000000|2022-03-23 14:33:20|5781.18|5781.18|5781.18|5781.18|5781.18|5781.18|5781.18|5781.18|0
1648046020000|2022-03-23 14:33:40|5779.4|5779.4|5778.27|5778.27|5781.83|5781.83|5777.62|5777.62|0
1648046080000|2022-03-23 14:34:40|5776.49|5776.49|5775.84|5775.84|5776.49|5776.49|5775.84|5775.84|0
1648046100000|2022-03-23 14:35:00|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|0
1648046110000|2022-03-23 14:35:10|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|0
1648046140000|2022-03-23 14:35:40|5776.49|5776.49|5777.14|5777.14|5777.14|5777.14|5776.49|5776.49|0
1648046160000|2022-03-23 14:36:00|5777.79|5777.79|5777.79|5777.79|5777.79|5777.79|5777.79|5777.79|0
1648046190000|2022-03-23 14:36:30|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1648046200000|2022-03-23 14:36:40|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|5778.92|0
1648046250000|2022-03-23 14:37:30|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1648046260000|2022-03-23 14:37:40|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1648046270000|2022-03-23 14:37:50|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|0
1648046280000|2022-03-23 14:38:00|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|5772.93|0
1648046310000|2022-03-23 14:38:30|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|5774.71|0
1648046440000|2022-03-23 14:40:40|5775.36|5775.36|5775.36|5775.36|5775.36|5775.36|5775.36|5775.36|0
1648046450000|2022-03-23 14:40:50|5776.01|5776.01|5776.65|5776.65|5776.65|5776.65|5776.01|5776.01|0
1648046460000|2022-03-23 14:41:00|5776.01|5776.01|5776.65|5776.65|5776.65|5776.65|5776.01|5776.01|0
1648046470000|2022-03-23 14:41:10|5775.36|5775.36|5775.36|5775.36|5775.36|5775.36|5774.71|5774.71|0
1648046480000|2022-03-23 14:41:20|5776.01|5776.01|5778.43|5778.43|5778.43|5778.43|5776.01|5776.01|0
1648046500000|2022-03-23 14:41:40|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1648046510000|2022-03-23 14:41:50|5775.2|5775.2|5774.55|5774.55|5775.2|5775.2|5774.55|5774.55|0
1648046520000|2022-03-23 14:42:00|5772.77|5772.77|5772.77|5772.77|5772.77|5772.77|5772.77|5772.77|0
1648046530000|2022-03-23 14:42:10|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1648046560000|2022-03-23 14:42:40|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1648046590000|2022-03-23 14:43:10|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|0
1648046620000|2022-03-23 14:43:40|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1648046630000|2022-03-23 14:43:50|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|0
1648046640000|2022-03-23 14:44:00|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1648046650000|2022-03-23 14:44:10|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1648046680000|2022-03-23 14:44:40|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|0
1648046700000|2022-03-23 14:45:00|5765.66|5765.66|5763.88|5763.88|5765.66|5765.66|5763.88|5763.88|0
1648046750000|2022-03-23 14:45:50|5762.58|5762.58|5763.88|5763.88|5763.88|5763.88|5762.58|5762.58|0
1648046810000|2022-03-23 14:46:50|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|0
1648046820000|2022-03-23 14:47:00|5763.88|5763.88|5763.88|5763.88|5763.88|5763.88|5763.88|5763.88|0
1648046830000|2022-03-23 14:47:10|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|0
1648046870000|2022-03-23 14:47:50|5760.32|5760.32|5758.54|5758.54|5760.32|5760.32|5758.54|5758.54|0
1648046910000|2022-03-23 14:48:30|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1648046930000|2022-03-23 14:48:50|5758.54|5758.54|5759.19|5759.19|5759.19|5759.19|5758.54|5758.54|0
1648046940000|2022-03-23 14:49:00|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|0
1648046970000|2022-03-23 14:49:30|5761.61|5761.61|5762.91|5762.91|5762.91|5762.91|5760.97|5760.97|0
1648046980000|2022-03-23 14:49:40|5762.26|5762.26|5762.91|5762.91|5762.91|5762.91|5762.26|5762.26|0
1648047000000|2022-03-23 14:50:00|5761.13|5761.13|5759.19|5759.19|5761.13|5761.13|5759.19|5759.19|0
1648047010000|2022-03-23 14:50:10|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1648047030000|2022-03-23 14:50:30|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1648047080000|2022-03-23 14:51:20|5753.69|5753.69|5751.1|5751.1|5753.69|5753.69|5751.1|5751.1|0
1648047140000|2022-03-23 14:52:20|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|0
1648047150000|2022-03-23 14:52:30|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|0
1648047180000|2022-03-23 14:53:00|5746.89|5746.89|5748.84|5748.84|5748.84|5748.84|5746.89|5746.89|0
1648047200000|2022-03-23 14:53:20|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648047210000|2022-03-23 14:53:30|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648047240000|2022-03-23 14:54:00|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1648047250000|2022-03-23 14:54:10|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1648047270000|2022-03-23 14:54:30|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1648047290000|2022-03-23 14:54:50|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648047300000|2022-03-23 14:55:00|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1648047340000|2022-03-23 14:55:40|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648047380000|2022-03-23 14:56:20|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1648047400000|2022-03-23 14:56:40|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648047550000|2022-03-23 14:59:10|5749.48|5749.48|5747.7|5747.7|5749.48|5749.48|5747.7|5747.7|0
1648047630000|2022-03-23 15:00:30|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|0
1648047750000|2022-03-23 15:02:30|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|0
1648047760000|2022-03-23 15:02:40|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|0
1648047780000|2022-03-23 15:03:00|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|5743.5|0
1648047900000|2022-03-23 15:05:00|5741.72|5741.72|5741.07|5741.07|5741.72|5741.72|5741.07|5741.07|0
1648047930000|2022-03-23 15:05:30|5739.29|5739.29|5739.29|5739.29|5741.07|5741.07|5739.29|5739.29|0
1648048050000|2022-03-23 15:07:30|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|0
1648048060000|2022-03-23 15:07:40|5740.59|5740.59|5741.24|5741.24|5741.24|5741.24|5740.59|5740.59|0
1648048150000|2022-03-23 15:09:10|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1648048340000|2022-03-23 15:12:20|5741.24|5741.24|5741.24|5741.24|5741.24|5741.24|5741.24|5741.24|0
1648048410000|2022-03-23 15:13:30|5740.59|5740.59|5741.24|5741.24|5741.24|5741.24|5740.59|5740.59|0
1648048420000|2022-03-23 15:13:40|5743.02|5743.02|5744.96|5744.96|5744.96|5744.96|5743.02|5743.02|0
1648048440000|2022-03-23 15:14:00|5744.31|5744.31|5745.44|5745.44|5745.44|5745.44|5743.66|5743.66|0
1648048600000|2022-03-23 15:16:40|5743.66|5743.66|5745.44|5745.44|5745.44|5745.44|5743.66|5743.66|0
1648048610000|2022-03-23 15:16:50|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|0
1648048650000|2022-03-23 15:17:30|5749|5749|5749|5749|5749|5749|5749|5749|0
1648048680000|2022-03-23 15:18:00|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|0
1648048700000|2022-03-23 15:18:20|5749|5749|5749|5749|5749|5749|5749|5749|0
1648048720000|2022-03-23 15:18:40|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|0
1648048740000|2022-03-23 15:19:00|5745.44|5745.44|5743.66|5743.66|5745.44|5745.44|5743.66|5743.66|0
1648048750000|2022-03-23 15:19:10|5747.22|5747.22|5745.44|5745.44|5747.22|5747.22|5745.44|5745.44|0
1648048770000|2022-03-23 15:19:30|5746.09|5746.09|5748.68|5748.68|5748.68|5748.68|5746.09|5746.09|0
1648048800000|2022-03-23 15:20:00|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|0
1648048810000|2022-03-23 15:20:10|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|0
1648048830000|2022-03-23 15:20:30|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|0
1648048850000|2022-03-23 15:20:50|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|0
1648048900000|2022-03-23 15:21:40|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|0
1648048910000|2022-03-23 15:21:50|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|0
1648048950000|2022-03-23 15:22:30|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|5749.81|0
1648049020000|2022-03-23 15:23:40|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|5751.59|0
1648049070000|2022-03-23 15:24:30|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1648049080000|2022-03-23 15:24:40|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|0
1648049090000|2022-03-23 15:24:50|5757.09|5757.09|5758.87|5758.87|5758.87|5758.87|5757.09|5757.09|0
1648049260000|2022-03-23 15:27:40|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|0
1648049270000|2022-03-23 15:27:50|5756.44|5756.44|5757.09|5757.09|5757.09|5757.09|5756.44|5756.44|0
1648049340000|2022-03-23 15:29:00|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|0
1648049350000|2022-03-23 15:29:10|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|0
1648049370000|2022-03-23 15:29:30|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1648049390000|2022-03-23 15:29:50|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|0
1648049400000|2022-03-23 15:30:00|5756.61|5756.61|5758.38|5758.38|5758.38|5758.38|5756.61|5756.61|0
1648049410000|2022-03-23 15:30:10|5759.03|5759.03|5758.38|5758.38|5759.03|5759.03|5758.38|5758.38|0
1648049440000|2022-03-23 15:30:40|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|0
1648049480000|2022-03-23 15:31:20|5757.25|5757.25|5755.47|5755.47|5757.25|5757.25|5755.47|5755.47|0
1648049560000|2022-03-23 15:32:40|5754.83|5754.83|5756.61|5756.61|5756.61|5756.61|5754.83|5754.83|0
1648049620000|2022-03-23 15:33:40|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1648049650000|2022-03-23 15:34:10|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|5753.53|5753.53|0
1648049780000|2022-03-23 15:36:20|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|0
1648049830000|2022-03-23 15:37:10|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|0
1648049960000|2022-03-23 15:39:20|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|0
1648049970000|2022-03-23 15:39:30|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|5752.4|0
1648049980000|2022-03-23 15:39:40|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|5750.62|0
1648049990000|2022-03-23 15:39:50|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|5748.84|0
1648050000000|2022-03-23 15:40:00|5748.2|5748.2|5749.49|5749.49|5749.49|5749.49|5748.2|5748.2|0
1648050230000|2022-03-23 15:43:50|5747.71|5747.71|5745.93|5745.93|5747.71|5747.71|5745.93|5745.93|0
1648050420000|2022-03-23 15:47:00|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|5744.15|0
1648050440000|2022-03-23 15:47:20|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|0
1648050550000|2022-03-23 15:49:10|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|0
1648050580000|2022-03-23 15:49:40|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|0
1648050660000|2022-03-23 15:51:00|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|0
1648050670000|2022-03-23 15:51:10|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|0
1648050710000|2022-03-23 15:51:50|5739.3|5739.3|5741.08|5741.08|5741.08|5741.08|5739.3|5739.3|0
1648050760000|2022-03-23 15:52:40|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|0
1648050770000|2022-03-23 15:52:50|5743.02|5743.02|5741.73|5741.73|5743.02|5743.02|5741.73|5741.73|0
1648050810000|2022-03-23 15:53:30|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|5742.38|0
1648050890000|2022-03-23 15:54:50|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|0
1648050970000|2022-03-23 15:56:10|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|5739.95|0
1648050990000|2022-03-23 15:56:30|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|0
1648051020000|2022-03-23 15:57:00|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|5737.52|0
1648051100000|2022-03-23 15:58:20|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|5739.3|0
1648051140000|2022-03-23 15:59:00|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|5738.65|0
1648051170000|2022-03-23 15:59:30|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|5736.71|0
1648051230000|2022-03-23 16:00:30|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|0
1648051250000|2022-03-23 16:00:50|5734.77|5734.77|5734.12|5734.12|5734.77|5734.77|5734.12|5734.12|0
1648051320000|2022-03-23 16:02:00|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|5732.34|0
1648051340000|2022-03-23 16:02:20|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1648051350000|2022-03-23 16:02:30|5731.21|5731.21|5732.51|5732.51|5732.51|5732.51|5731.21|5731.21|0
1648051370000|2022-03-23 16:02:50|5731.86|5731.86|5733.64|5733.64|5733.64|5733.64|5731.86|5731.86|0
1648051400000|2022-03-23 16:03:20|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1648051410000|2022-03-23 16:03:30|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|0
1648051470000|2022-03-23 16:04:30|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1648051540000|2022-03-23 16:05:40|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1648051570000|2022-03-23 16:06:10|5731.86|5731.86|5730.08|5730.08|5731.86|5731.86|5730.08|5730.08|0
1648051580000|2022-03-23 16:06:20|5729.43|5729.43|5731.21|5731.21|5731.21|5731.21|5729.43|5729.43|0
1648051590000|2022-03-23 16:06:30|5731.86|5731.86|5732.51|5732.51|5732.51|5732.51|5731.86|5731.86|0
1648051670000|2022-03-23 16:07:50|5730.73|5730.73|5728.95|5728.95|5730.73|5730.73|5728.95|5728.95|0
1648051700000|2022-03-23 16:08:20|5728.3|5728.3|5728.3|5728.3|5728.3|5728.3|5726.52|5726.52|0
1648051730000|2022-03-23 16:08:50|5726.52|5726.52|5726.52|5726.52|5726.52|5726.52|5726.52|5726.52|0
1648051810000|2022-03-23 16:10:10|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|0
1648051830000|2022-03-23 16:10:30|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|0
1648051850000|2022-03-23 16:10:50|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|0
1648051860000|2022-03-23 16:11:00|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|0
1648051890000|2022-03-23 16:11:30|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|0
1648051930000|2022-03-23 16:12:10|5720.54|5720.54|5722.32|5722.32|5722.32|5722.32|5720.54|5720.54|0
1648051960000|2022-03-23 16:12:40|5720.54|5720.54|5718.76|5718.76|5720.54|5720.54|5718.76|5718.76|0
1648051970000|2022-03-23 16:12:50|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|0
1648052000000|2022-03-23 16:13:20|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|5717.47|0
1648052010000|2022-03-23 16:13:30|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|0
1648052040000|2022-03-23 16:14:00|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|0
1648052080000|2022-03-23 16:14:40|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|5722.32|0
1648052220000|2022-03-23 16:17:00|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|5720.54|0
1648052280000|2022-03-23 16:18:00|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|5718.76|0
1648052340000|2022-03-23 16:19:00|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|0
1648052400000|2022-03-23 16:20:00|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|0
1648052410000|2022-03-23 16:20:10|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|5715.69|0
1648052450000|2022-03-23 16:20:50|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|0
1648052460000|2022-03-23 16:21:00|5718.28|5718.28|5716.98|5716.98|5718.28|5718.28|5716.98|5716.98|0
1648052500000|2022-03-23 16:21:40|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|0
1648052540000|2022-03-23 16:22:20|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|0
1648052610000|2022-03-23 16:23:30|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|0
1648052690000|2022-03-23 16:24:50|5716.98|5716.98|5715.2|5715.2|5716.98|5716.98|5715.2|5715.2|0
1648052700000|2022-03-23 16:25:00|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|0
1648052710000|2022-03-23 16:25:10|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|0
1648052720000|2022-03-23 16:25:20|5716.98|5716.98|5716.33|5716.33|5716.98|5716.98|5716.33|5716.33|0
1648052760000|2022-03-23 16:26:00|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1648052790000|2022-03-23 16:26:30|5715.2|5715.2|5715.85|5715.85|5715.85|5715.85|5715.2|5715.2|0
1648052850000|2022-03-23 16:27:30|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|0
1648052890000|2022-03-23 16:28:10|5715.85|5715.85|5715.85|5715.85|5715.85|5715.85|5715.85|5715.85|0
1648052900000|2022-03-23 16:28:20|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|5714.56|0
1648052950000|2022-03-23 16:29:10|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|0
1648052970000|2022-03-23 16:29:30|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|5718.11|0
1648052980000|2022-03-23 16:29:40|5719.89|5719.89|5718.11|5718.11|5719.89|5719.89|5718.11|5718.11|0
1648052990000|2022-03-23 16:29:50|5721.67|5721.67|5721.19|5721.19|5721.83|5721.83|5719.89|5719.89|0
1648109700000|2022-03-24 08:15:00|5719.72|5719.72|5726.03|5726.03|5726.52|5726.52|5719.72|5719.72|0
1648109710000|2022-03-24 08:15:10|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|5725.39|0
1648109720000|2022-03-24 08:15:20|5724.74|5724.74|5722.96|5722.96|5724.74|5724.74|5722.96|5722.96|0
1648109750000|2022-03-24 08:15:50|5721.66|5721.66|5718.11|5718.11|5721.66|5721.66|5718.11|5718.11|0
1648109780000|2022-03-24 08:16:20|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|0
1648109790000|2022-03-24 08:16:30|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|5714.22|0
1648109800000|2022-03-24 08:16:40|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|5716.16|0
1648109820000|2022-03-24 08:17:00|5717.94|5717.94|5717.94|5717.94|5717.94|5717.94|5717.94|5717.94|0
1648109870000|2022-03-24 08:17:50|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|5717.3|0
1648109910000|2022-03-24 08:18:30|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|0
1648109940000|2022-03-24 08:19:00|5724.41|5724.41|5724.41|5724.41|5724.41|5724.41|5724.41|5724.41|0
1648109950000|2022-03-24 08:19:10|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|0
1648109960000|2022-03-24 08:19:20|5723.44|5723.44|5724.74|5724.74|5724.74|5724.74|5723.44|5723.44|0
1648110000000|2022-03-24 08:20:00|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|5722.96|0
1648110010000|2022-03-24 08:20:10|5719.72|5719.72|5719.72|5719.72|5719.72|5719.72|5719.72|5719.72|0
1648110020000|2022-03-24 08:20:20|5721.02|5721.02|5722.96|5722.96|5722.96|5722.96|5719.72|5719.72|0
1648110130000|2022-03-24 08:22:10|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|0
1648110160000|2022-03-24 08:22:40|5724.74|5724.74|5728.3|5728.3|5728.3|5728.3|5724.74|5724.74|0
1648110180000|2022-03-24 08:23:00|5727|5727|5727|5727|5727|5727|5727|5727|0
1648110200000|2022-03-24 08:23:20|5728.94|5728.94|5728.3|5728.3|5728.94|5728.94|5728.3|5728.3|0
1648110210000|2022-03-24 08:23:30|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|0
1648110330000|2022-03-24 08:25:30|5732.02|5732.02|5731.37|5731.37|5732.02|5732.02|5731.37|5731.37|0
1648110340000|2022-03-24 08:25:40|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|0
1648110380000|2022-03-24 08:26:20|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|0
1648110410000|2022-03-24 08:26:50|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|5736.87|0
1648110510000|2022-03-24 08:28:30|5737.52|5737.52|5738.81|5738.81|5738.81|5738.81|5737.52|5737.52|0
1648110590000|2022-03-24 08:29:50|5744.15|5744.15|5747.7|5747.7|5747.7|5747.7|5744.15|5744.15|0
1648110600000|2022-03-24 08:30:00|5749.48|5749.48|5749.48|5749.48|5751.26|5751.26|5749.48|5749.48|0
1648110630000|2022-03-24 08:30:30|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648110670000|2022-03-24 08:31:10|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1648110680000|2022-03-24 08:31:20|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|0
1648110730000|2022-03-24 08:32:10|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1648110770000|2022-03-24 08:32:50|5756.11|5756.11|5755.47|5755.47|5756.11|5756.11|5755.47|5755.47|0
1648110790000|2022-03-24 08:33:10|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1648110800000|2022-03-24 08:33:20|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|0
1648110810000|2022-03-24 08:33:30|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|0
1648110850000|2022-03-24 08:34:10|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|5753.69|0
1648110860000|2022-03-24 08:34:20|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1648110870000|2022-03-24 08:34:30|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1648110940000|2022-03-24 08:35:40|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1648111010000|2022-03-24 08:36:50|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|5754.82|0
1648111050000|2022-03-24 08:37:30|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648111080000|2022-03-24 08:38:00|5754.82|5754.82|5755.47|5755.47|5755.47|5755.47|5754.82|5754.82|0
1648111170000|2022-03-24 08:39:30|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1648111370000|2022-03-24 08:42:50|5752.39|5752.39|5748.84|5748.84|5752.39|5752.39|5748.84|5748.84|0
1648111460000|2022-03-24 08:44:20|5746.89|5746.89|5748.19|5748.19|5748.19|5748.19|5746.89|5746.89|0
1648111470000|2022-03-24 08:44:30|5748.84|5748.84|5756.6|5756.6|5756.6|5756.6|5748.84|5748.84|0
1648111530000|2022-03-24 08:45:30|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1648111560000|2022-03-24 08:46:00|5758.54|5758.54|5757.89|5757.89|5758.54|5758.54|5757.89|5757.89|0
1648111570000|2022-03-24 08:46:10|5757.25|5757.25|5757.89|5757.89|5757.89|5757.89|5757.25|5757.25|0
1648111600000|2022-03-24 08:46:40|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|0
1648111650000|2022-03-24 08:47:30|5757.89|5757.89|5758.54|5758.54|5758.54|5758.54|5757.89|5757.89|0
1648111680000|2022-03-24 08:48:00|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|0
1648111720000|2022-03-24 08:48:40|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|0
1648111760000|2022-03-24 08:49:20|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|5754.34|0
1648111770000|2022-03-24 08:49:30|5756.11|5756.11|5754.34|5754.34|5756.11|5756.11|5754.34|5754.34|0
1648111780000|2022-03-24 08:49:40|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|0
1648111810000|2022-03-24 08:50:10|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|0
1648111950000|2022-03-24 08:52:30|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|0
1648111960000|2022-03-24 08:52:40|5757.41|5757.41|5755.63|5755.63|5757.41|5757.41|5753.85|5753.85|0
1648111970000|2022-03-24 08:52:50|5757.41|5757.41|5758.7|5758.7|5758.7|5758.7|5757.41|5757.41|0
1648111980000|2022-03-24 08:53:00|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|0
1648112020000|2022-03-24 08:53:40|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1648112060000|2022-03-24 08:54:20|5761.78|5761.78|5762.43|5762.43|5762.43|5762.43|5761.78|5761.78|0
1648112070000|2022-03-24 08:54:30|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|0
1648112090000|2022-03-24 08:54:50|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|0
1648112100000|2022-03-24 08:55:00|5765.34|5765.34|5764.69|5764.69|5765.34|5765.34|5764.69|5764.69|0
1648112120000|2022-03-24 08:55:20|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|0
1648112210000|2022-03-24 08:56:50|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1648112240000|2022-03-24 08:57:20|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|0
1648112260000|2022-03-24 08:57:40|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|0
1648112270000|2022-03-24 08:57:50|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|0
1648112310000|2022-03-24 08:58:30|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|0
1648112330000|2022-03-24 08:58:50|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|0
1648112340000|2022-03-24 08:59:00|5764.2|5764.2|5764.85|5764.85|5764.85|5764.85|5764.2|5764.2|0
1648112360000|2022-03-24 08:59:20|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|5763.56|0
1648112380000|2022-03-24 08:59:40|5766.15|5766.15|5766.15|5766.15|5766.15|5766.15|5765.5|5765.5|0
1648112400000|2022-03-24 09:00:00|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|0
1648112450000|2022-03-24 09:00:50|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|5766.63|0
1648112480000|2022-03-24 09:01:20|5767.28|5767.28|5768.57|5768.57|5768.57|5768.57|5767.28|5767.28|0
1648112490000|2022-03-24 09:01:30|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|0
1648112540000|2022-03-24 09:02:20|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|0
1648112550000|2022-03-24 09:02:30|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|0
1648112560000|2022-03-24 09:02:40|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1648112570000|2022-03-24 09:02:50|5770.19|5770.19|5770.19|5770.19|5770.19|5770.19|5770.19|5770.19|0
1648112600000|2022-03-24 09:03:20|5770.83|5770.83|5772.78|5772.78|5772.78|5772.78|5770.83|5770.83|0
1648112660000|2022-03-24 09:04:20|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|0
1648112670000|2022-03-24 09:04:30|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|0
1648112700000|2022-03-24 09:05:00|5774.07|5774.07|5770.51|5770.51|5774.07|5774.07|5770.51|5770.51|0
1648112820000|2022-03-24 09:07:00|5769.87|5769.87|5769.22|5769.22|5769.87|5769.87|5769.22|5769.22|0
1648112860000|2022-03-24 09:07:40|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|0
1648112870000|2022-03-24 09:07:50|5765.66|5765.66|5765.66|5765.66|5765.66|5765.66|5765.66|5765.66|0
1648112920000|2022-03-24 09:08:40|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|0
1648112950000|2022-03-24 09:09:10|5762.59|5762.59|5764.37|5764.37|5764.37|5764.37|5762.59|5762.59|0
1648113020000|2022-03-24 09:10:20|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|0
1648113130000|2022-03-24 09:12:10|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1648113150000|2022-03-24 09:12:30|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|0
1648113160000|2022-03-24 09:12:40|5769.87|5769.87|5770.51|5770.51|5770.51|5770.51|5769.87|5769.87|0
1648113170000|2022-03-24 09:12:50|5771.16|5771.16|5770.51|5770.51|5772.46|5772.46|5770.51|5770.51|0
1648113180000|2022-03-24 09:13:00|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|0
1648113190000|2022-03-24 09:13:10|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|0
1648113200000|2022-03-24 09:13:20|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|5771.81|0
1648113220000|2022-03-24 09:13:40|5770.03|5770.03|5770.03|5770.03|5770.03|5770.03|5770.03|5770.03|0
1648113260000|2022-03-24 09:14:20|5770.68|5770.68|5770.68|5770.68|5770.68|5770.68|5770.68|5770.68|0
1648113290000|2022-03-24 09:14:50|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|0
1648113350000|2022-03-24 09:15:50|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|0
1648113360000|2022-03-24 09:16:00|5768.09|5768.09|5769.87|5769.87|5769.87|5769.87|5768.09|5768.09|0
1648113380000|2022-03-24 09:16:20|5771.16|5771.16|5771.81|5771.81|5771.81|5771.81|5771.16|5771.16|0
1648113410000|2022-03-24 09:16:50|5772.46|5772.46|5773.75|5773.75|5773.75|5773.75|5772.46|5772.46|0
1648113420000|2022-03-24 09:17:00|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|0
1648113440000|2022-03-24 09:17:20|5773.75|5773.75|5773.1|5773.1|5773.75|5773.75|5773.1|5773.1|0
1648113450000|2022-03-24 09:17:30|5773.75|5773.75|5775.53|5775.53|5775.53|5775.53|5773.75|5773.75|0
1648113480000|2022-03-24 09:18:00|5776.18|5776.18|5779.74|5779.74|5779.74|5779.74|5776.18|5776.18|0
1648113500000|2022-03-24 09:18:20|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1648113540000|2022-03-24 09:19:00|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1648113590000|2022-03-24 09:19:50|5781.35|5781.35|5781.35|5781.35|5781.35|5781.35|5781.35|5781.35|0
1648113630000|2022-03-24 09:20:30|5782|5782|5783.29|5783.29|5783.29|5783.29|5782|5782|0
1648113660000|2022-03-24 09:21:00|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1648113680000|2022-03-24 09:21:20|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|0
1648113750000|2022-03-24 09:22:30|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1648113760000|2022-03-24 09:22:40|5777.96|5777.96|5774.4|5774.4|5777.96|5777.96|5774.4|5774.4|0
1648113770000|2022-03-24 09:22:50|5776.18|5776.18|5777.96|5777.96|5777.96|5777.96|5776.18|5776.18|0
1648113780000|2022-03-24 09:23:00|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|0
1648113820000|2022-03-24 09:23:40|5777.79|5777.79|5777.79|5777.79|5780.38|5780.38|5777.79|5777.79|0
1648113830000|2022-03-24 09:23:50|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|0
1648113840000|2022-03-24 09:24:00|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|0
1648113870000|2022-03-24 09:24:30|5781.68|5781.68|5781.03|5781.03|5781.68|5781.68|5781.03|5781.03|0
1648113900000|2022-03-24 09:25:00|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|0
1648113910000|2022-03-24 09:25:10|5781.03|5781.03|5782.32|5782.32|5782.32|5782.32|5781.03|5781.03|0
1648113920000|2022-03-24 09:25:20|5782.97|5782.97|5784.27|5784.27|5784.27|5784.27|5782.97|5782.97|0
1648113940000|2022-03-24 09:25:40|5782.32|5782.32|5782.97|5782.97|5782.97|5782.97|5782.32|5782.32|0
1648113950000|2022-03-24 09:25:50|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|0
1648113960000|2022-03-24 09:26:00|5785.4|5785.4|5785.4|5785.4|5785.4|5785.4|5785.4|5785.4|0
1648113970000|2022-03-24 09:26:10|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|0
1648113990000|2022-03-24 09:26:30|5786.69|5786.69|5786.69|5786.69|5787.99|5787.99|5786.69|5786.69|0
1648114010000|2022-03-24 09:26:50|5787.34|5787.34|5787.99|5787.99|5787.99|5787.99|5787.34|5787.34|0
1648114020000|2022-03-24 09:27:00|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|0
1648114030000|2022-03-24 09:27:10|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|0
1648114080000|2022-03-24 09:28:00|5789.28|5789.28|5788.64|5788.64|5789.28|5789.28|5788.64|5788.64|0
1648114090000|2022-03-24 09:28:10|5787.99|5787.99|5788.64|5788.64|5788.64|5788.64|5787.99|5787.99|0
1648114100000|2022-03-24 09:28:20|5787.99|5787.99|5788.64|5788.64|5788.64|5788.64|5787.99|5787.99|0
1648114110000|2022-03-24 09:28:30|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|0
1648114120000|2022-03-24 09:28:40|5786.69|5786.69|5782.81|5782.81|5786.69|5786.69|5782.81|5782.81|0
1648114130000|2022-03-24 09:28:50|5781.51|5781.51|5780.87|5780.87|5781.51|5781.51|5780.87|5780.87|0
1648114160000|2022-03-24 09:29:20|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|0
1648114200000|2022-03-24 09:30:00|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|0
1648114210000|2022-03-24 09:30:10|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|5777.31|0
1648114220000|2022-03-24 09:30:20|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|0
1648114240000|2022-03-24 09:30:40|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|0
1648114260000|2022-03-24 09:31:00|5778.12|5778.12|5779.9|5779.9|5783.46|5783.46|5778.12|5778.12|0
1648114270000|2022-03-24 09:31:10|5785.23|5785.23|5786.53|5786.53|5786.53|5786.53|5785.23|5785.23|0
1648114280000|2022-03-24 09:31:20|5785.88|5785.88|5785.88|5785.88|5785.88|5785.88|5785.88|5785.88|0
1648114290000|2022-03-24 09:31:30|5787.66|5787.66|5786.37|5786.37|5787.66|5787.66|5786.37|5786.37|0
1648114310000|2022-03-24 09:31:50|5788.14|5788.14|5790.09|5790.09|5790.09|5790.09|5788.14|5788.14|0
1648114380000|2022-03-24 09:33:00|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|0
1648114500000|2022-03-24 09:35:00|5790.57|5790.57|5792.35|5792.35|5792.35|5792.35|5790.57|5790.57|0
1648114550000|2022-03-24 09:35:50|5789.76|5789.76|5789.76|5789.76|5789.76|5789.76|5789.76|5789.76|0
1648114560000|2022-03-24 09:36:00|5787.98|5787.98|5786.2|5786.2|5787.98|5787.98|5786.2|5786.2|0
1648114580000|2022-03-24 09:36:20|5786.85|5786.85|5786.85|5786.85|5786.85|5786.85|5786.85|5786.85|0
1648114600000|2022-03-24 09:36:40|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1648114610000|2022-03-24 09:36:50|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|5785.07|0
1648114620000|2022-03-24 09:37:00|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1648114650000|2022-03-24 09:37:30|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1648114670000|2022-03-24 09:37:50|5782.16|5782.16|5785.72|5785.72|5785.72|5785.72|5782.16|5782.16|0
1648114690000|2022-03-24 09:38:10|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|0
1648114700000|2022-03-24 09:38:20|5785.72|5785.72|5785.72|5785.72|5785.72|5785.72|5785.72|5785.72|0
1648114720000|2022-03-24 09:38:40|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|0
1648114730000|2022-03-24 09:38:50|5785.23|5785.23|5786.53|5786.53|5786.53|5786.53|5785.23|5785.23|0
1648114770000|2022-03-24 09:39:30|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648114810000|2022-03-24 09:40:10|5787.82|5787.82|5787.18|5787.18|5787.82|5787.82|5787.18|5787.18|0
1648114830000|2022-03-24 09:40:30|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|0
1648114850000|2022-03-24 09:40:50|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648114860000|2022-03-24 09:41:00|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|0
1648114870000|2022-03-24 09:41:10|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648114880000|2022-03-24 09:41:20|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|5787.82|0
1648114890000|2022-03-24 09:41:30|5788.47|5788.47|5789.12|5789.12|5789.12|5789.12|5788.47|5788.47|0
1648114900000|2022-03-24 09:41:40|5789.77|5789.77|5789.77|5789.77|5790.41|5790.41|5789.12|5789.12|0
1648114910000|2022-03-24 09:41:50|5789.12|5789.12|5789.77|5789.77|5789.77|5789.77|5789.12|5789.12|0
1648114920000|2022-03-24 09:42:00|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|0
1648114930000|2022-03-24 09:42:10|5789.12|5789.12|5789.12|5789.12|5789.12|5789.12|5789.12|5789.12|0
1648114940000|2022-03-24 09:42:20|5788.47|5788.47|5789.12|5789.12|5789.77|5789.77|5788.47|5788.47|0
1648114950000|2022-03-24 09:42:30|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1648114960000|2022-03-24 09:42:40|5789.12|5789.12|5790.41|5790.41|5790.41|5790.41|5787.82|5787.82|0
1648114970000|2022-03-24 09:42:50|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1648114980000|2022-03-24 09:43:00|5791.06|5791.06|5789.12|5789.12|5791.06|5791.06|5789.12|5789.12|0
1648114990000|2022-03-24 09:43:10|5790.41|5790.41|5790.41|5790.41|5790.41|5790.41|5790.41|5790.41|0
1648115000000|2022-03-24 09:43:20|5791.06|5791.06|5791.71|5791.71|5791.71|5791.71|5789.12|5789.12|0
1648115010000|2022-03-24 09:43:30|5792.36|5792.36|5791.71|5791.71|5792.36|5792.36|5790.41|5790.41|0
1648115020000|2022-03-24 09:43:40|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1648115030000|2022-03-24 09:43:50|5791.06|5791.06|5791.71|5791.71|5791.71|5791.71|5791.06|5791.06|0
1648115040000|2022-03-24 09:44:00|5791.06|5791.06|5790.41|5790.41|5791.71|5791.71|5789.77|5789.77|0
1648115060000|2022-03-24 09:44:20|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1648115100000|2022-03-24 09:45:00|5792.36|5792.36|5795.27|5795.27|5795.91|5795.91|5792.36|5792.36|0
1648115140000|2022-03-24 09:45:40|5795.91|5795.91|5796.56|5796.56|5796.56|5796.56|5795.91|5795.91|0
1648115150000|2022-03-24 09:45:50|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|0
1648115160000|2022-03-24 09:46:00|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|0
1648115170000|2022-03-24 09:46:10|5795.43|5795.43|5795.43|5795.43|5795.43|5795.43|5795.43|5795.43|0
1648115180000|2022-03-24 09:46:20|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|0
1648115210000|2022-03-24 09:46:50|5794.14|5794.14|5794.14|5794.14|5794.78|5794.78|5793.49|5793.49|0
1648115220000|2022-03-24 09:47:00|5794.78|5794.78|5792.84|5792.84|5795.43|5795.43|5792.84|5792.84|0
1648115230000|2022-03-24 09:47:10|5792.19|5792.19|5787.01|5787.01|5792.19|5792.19|5787.01|5787.01|0
1648115240000|2022-03-24 09:47:20|5787.66|5787.66|5787.01|5787.01|5787.66|5787.66|5787.01|5787.01|0
1648115260000|2022-03-24 09:47:40|5789.6|5789.6|5790.25|5790.25|5790.25|5790.25|5789.6|5789.6|0
1648115280000|2022-03-24 09:48:00|5791.55|5791.55|5790.9|5790.9|5791.55|5791.55|5790.9|5790.9|0
1648115290000|2022-03-24 09:48:10|5792.84|5792.84|5790.9|5790.9|5792.84|5792.84|5790.9|5790.9|0
1648115300000|2022-03-24 09:48:20|5790.25|5790.25|5790.9|5790.9|5790.9|5790.9|5790.25|5790.25|0
1648115310000|2022-03-24 09:48:30|5790.25|5790.25|5790.25|5790.25|5790.25|5790.25|5790.25|5790.25|0
1648115320000|2022-03-24 09:48:40|5792.19|5792.19|5791.55|5791.55|5792.19|5792.19|5791.55|5791.55|0
1648115340000|2022-03-24 09:49:00|5790.9|5790.9|5790.9|5790.9|5792.84|5792.84|5790.9|5790.9|0
1648115350000|2022-03-24 09:49:10|5792.19|5792.19|5792.84|5792.84|5792.84|5792.84|5792.19|5792.19|0
1648115410000|2022-03-24 09:50:10|5792.19|5792.19|5793.49|5793.49|5793.49|5793.49|5792.19|5792.19|0
1648115480000|2022-03-24 09:51:20|5794.78|5794.78|5796.72|5796.72|5796.72|5796.72|5794.78|5794.78|0
1648115490000|2022-03-24 09:51:30|5797.37|5797.37|5794.78|5794.78|5797.37|5797.37|5794.78|5794.78|0
1648115520000|2022-03-24 09:52:00|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|0
1648115530000|2022-03-24 09:52:10|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|0
1648115560000|2022-03-24 09:52:40|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|0
1648115600000|2022-03-24 09:53:20|5796.08|5796.08|5795.43|5795.43|5796.08|5796.08|5795.43|5795.43|0
1648115640000|2022-03-24 09:54:00|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|0
1648115820000|2022-03-24 09:57:00|5798.34|5798.34|5798.34|5798.34|5798.34|5798.34|5798.34|5798.34|0
1648115850000|2022-03-24 09:57:30|5797.69|5797.69|5799.47|5799.47|5799.47|5799.47|5797.69|5797.69|0
1648115890000|2022-03-24 09:58:10|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|0
1648115940000|2022-03-24 09:59:00|5799.96|5799.96|5799.31|5799.31|5799.96|5799.96|5799.31|5799.31|0
1648115980000|2022-03-24 09:59:40|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|0
1648116020000|2022-03-24 10:00:20|5795.75|5795.75|5790.41|5790.41|5795.75|5795.75|5790.41|5790.41|0
1648116030000|2022-03-24 10:00:30|5789.77|5789.77|5790.9|5790.9|5790.9|5790.9|5789.12|5789.12|0
1648116040000|2022-03-24 10:00:40|5792.19|5792.19|5792.84|5792.84|5792.84|5792.84|5792.19|5792.19|0
1648116050000|2022-03-24 10:00:50|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1648116070000|2022-03-24 10:01:10|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|0
1648116090000|2022-03-24 10:01:30|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|0
1648116110000|2022-03-24 10:01:50|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|0
1648116120000|2022-03-24 10:02:00|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|0
1648116130000|2022-03-24 10:02:10|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|0
1648116150000|2022-03-24 10:02:30|5785.08|5785.08|5785.08|5785.08|5785.08|5785.08|5785.08|5785.08|0
1648116350000|2022-03-24 10:05:50|5784.43|5784.43|5783.78|5783.78|5784.43|5784.43|5783.78|5783.78|0
1648116370000|2022-03-24 10:06:10|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|0
1648116450000|2022-03-24 10:07:30|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|0
1648116470000|2022-03-24 10:07:50|5782.65|5782.65|5782.65|5782.65|5782.65|5782.65|5782.65|5782.65|0
1648116560000|2022-03-24 10:09:20|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|0
1648116580000|2022-03-24 10:09:40|5782.65|5782.65|5786.37|5786.37|5786.37|5786.37|5782.65|5782.65|0
1648116590000|2022-03-24 10:09:50|5785.73|5785.73|5785.73|5785.73|5785.73|5785.73|5785.73|5785.73|0
1648116600000|2022-03-24 10:10:00|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|0
1648116610000|2022-03-24 10:10:10|5788.15|5788.15|5786.37|5786.37|5788.15|5788.15|5786.37|5786.37|0
1648116680000|2022-03-24 10:11:20|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1648116740000|2022-03-24 10:12:20|5783.3|5783.3|5783.95|5783.95|5783.95|5783.95|5783.3|5783.3|0
1648116800000|2022-03-24 10:13:20|5787.5|5787.5|5783.95|5783.95|5787.5|5787.5|5783.95|5783.95|0
1648116840000|2022-03-24 10:14:00|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1648116850000|2022-03-24 10:14:10|5783.46|5783.46|5785.24|5785.24|5785.24|5785.24|5783.46|5783.46|0
1648116890000|2022-03-24 10:14:50|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1648116940000|2022-03-24 10:15:40|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1648116990000|2022-03-24 10:16:30|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|0
1648117000000|2022-03-24 10:16:40|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|0
1648117060000|2022-03-24 10:17:40|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|0
1648117170000|2022-03-24 10:19:30|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1648117210000|2022-03-24 10:20:10|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|0
1648117240000|2022-03-24 10:20:40|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|0
1648117270000|2022-03-24 10:21:10|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1648117300000|2022-03-24 10:21:40|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1648117350000|2022-03-24 10:22:30|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1648117380000|2022-03-24 10:23:00|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1648117440000|2022-03-24 10:24:00|5788.96|5788.96|5789.61|5789.61|5789.61|5789.61|5788.96|5788.96|0
1648117460000|2022-03-24 10:24:20|5788.96|5788.96|5790.74|5790.74|5790.74|5790.74|5788.96|5788.96|0
1648117500000|2022-03-24 10:25:00|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|0
1648117680000|2022-03-24 10:28:00|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|0
1648117730000|2022-03-24 10:28:50|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|0
1648117740000|2022-03-24 10:29:00|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1648117780000|2022-03-24 10:29:40|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|0
1648117830000|2022-03-24 10:30:30|5786.54|5786.54|5788.32|5788.32|5788.32|5788.32|5786.54|5786.54|0
1648117860000|2022-03-24 10:31:00|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|0
1648117920000|2022-03-24 10:32:00|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648117960000|2022-03-24 10:32:40|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1648117970000|2022-03-24 10:32:50|5789.61|5789.61|5792.52|5792.52|5792.52|5792.52|5788.96|5788.96|0
1648117980000|2022-03-24 10:33:00|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1648118130000|2022-03-24 10:35:30|5791.39|5791.39|5789.61|5789.61|5791.39|5791.39|5788.32|5788.32|0
1648118140000|2022-03-24 10:35:40|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1648118150000|2022-03-24 10:35:50|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|0
1648118160000|2022-03-24 10:36:00|5786.7|5786.7|5787.35|5787.35|5787.35|5787.35|5786.7|5786.7|0
1648118200000|2022-03-24 10:36:40|5790.9|5790.9|5789.61|5789.61|5790.9|5790.9|5789.61|5789.61|0
1648118210000|2022-03-24 10:36:50|5787.83|5787.83|5787.18|5787.18|5787.83|5787.83|5787.18|5787.18|0
1648118220000|2022-03-24 10:37:00|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|0
1648118310000|2022-03-24 10:38:30|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|0
1648118330000|2022-03-24 10:38:50|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1648118370000|2022-03-24 10:39:30|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648118380000|2022-03-24 10:39:40|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5784.76|5784.76|0
1648118420000|2022-03-24 10:40:20|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|0
1648118520000|2022-03-24 10:42:00|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|0
1648118560000|2022-03-24 10:42:40|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|5790.74|0
1648118580000|2022-03-24 10:43:00|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1648118780000|2022-03-24 10:46:20|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1648118810000|2022-03-24 10:46:50|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1648118850000|2022-03-24 10:47:30|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|0
1648119040000|2022-03-24 10:50:40|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|0
1648119080000|2022-03-24 10:51:20|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|0
1648119090000|2022-03-24 10:51:30|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|0
1648119150000|2022-03-24 10:52:30|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1648119260000|2022-03-24 10:54:20|5786.05|5786.05|5786.7|5786.7|5788.48|5788.48|5786.05|5786.05|0
1648119340000|2022-03-24 10:55:40|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|0
1648119390000|2022-03-24 10:56:30|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|5786.7|0
1648119490000|2022-03-24 10:58:10|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|0
1648119500000|2022-03-24 10:58:20|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1648119520000|2022-03-24 10:58:40|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1648119690000|2022-03-24 11:01:30|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|0
1648119720000|2022-03-24 11:02:00|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|0
1648119740000|2022-03-24 11:02:20|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1648119750000|2022-03-24 11:02:30|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1648119820000|2022-03-24 11:03:40|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1648119880000|2022-03-24 11:04:40|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1648119920000|2022-03-24 11:05:20|5792.04|5792.04|5790.74|5790.74|5792.04|5792.04|5790.74|5790.74|0
1648119930000|2022-03-24 11:05:30|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1648119970000|2022-03-24 11:06:10|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1648120020000|2022-03-24 11:07:00|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1648120030000|2022-03-24 11:07:10|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|0
1648120050000|2022-03-24 11:07:30|5792.68|5792.68|5792.04|5792.04|5792.68|5792.68|5792.04|5792.04|0
1648120090000|2022-03-24 11:08:10|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1648120130000|2022-03-24 11:08:50|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1648120140000|2022-03-24 11:09:00|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|0
1648120160000|2022-03-24 11:09:20|5795.59|5795.59|5797.37|5797.37|5797.37|5797.37|5795.59|5795.59|0
1648120180000|2022-03-24 11:09:40|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|0
1648120250000|2022-03-24 11:10:50|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|0
1648120300000|2022-03-24 11:11:40|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|0
1648120330000|2022-03-24 11:12:10|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|0
1648120450000|2022-03-24 11:14:10|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|0
1648120520000|2022-03-24 11:15:20|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5796.72|5796.72|0
1648120570000|2022-03-24 11:16:10|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|0
1648120690000|2022-03-24 11:18:10|5797.37|5797.37|5799.15|5799.15|5799.15|5799.15|5797.37|5797.37|0
1648120710000|2022-03-24 11:18:30|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1648120850000|2022-03-24 11:20:50|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|0
1648120900000|2022-03-24 11:21:40|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|0
1648120910000|2022-03-24 11:21:50|5800.12|5800.12|5803.36|5803.36|5803.36|5803.36|5800.12|5800.12|0
1648120920000|2022-03-24 11:22:00|5801.41|5801.41|5802.71|5802.71|5802.71|5802.71|5801.41|5801.41|0
1648120930000|2022-03-24 11:22:10|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|0
1648120940000|2022-03-24 11:22:20|5802.71|5802.71|5802.06|5802.06|5802.71|5802.71|5802.06|5802.06|0
1648120950000|2022-03-24 11:22:30|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|0
1648120960000|2022-03-24 11:22:40|5799.47|5799.47|5800.77|5800.77|5800.77|5800.77|5799.47|5799.47|0
1648120970000|2022-03-24 11:22:50|5800.12|5800.12|5796.23|5796.23|5800.12|5800.12|5796.23|5796.23|0
1648120980000|2022-03-24 11:23:00|5796.88|5796.88|5797.53|5797.53|5797.53|5797.53|5796.88|5796.88|0
1648121050000|2022-03-24 11:24:10|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|0
1648121070000|2022-03-24 11:24:30|5800.12|5800.12|5800.77|5800.77|5800.77|5800.77|5800.12|5800.12|0
1648121080000|2022-03-24 11:24:40|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|0
1648121120000|2022-03-24 11:25:20|5802.06|5802.06|5802.71|5802.71|5802.71|5802.71|5802.06|5802.06|0
1648121150000|2022-03-24 11:25:50|5806.27|5806.27|5808.04|5808.04|5808.04|5808.04|5806.27|5806.27|0
1648121160000|2022-03-24 11:26:00|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|0
1648121230000|2022-03-24 11:27:10|5800.93|5800.93|5800.93|5800.93|5802.71|5802.71|5800.93|5800.93|0
1648121410000|2022-03-24 11:30:10|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|5802.71|0
1648121440000|2022-03-24 11:30:40|5804|5804|5810.15|5810.15|5810.15|5810.15|5804|5804|0
1648121450000|2022-03-24 11:30:50|5811.93|5811.93|5811.93|5811.93|5811.93|5811.93|5811.93|5811.93|0
1648121480000|2022-03-24 11:31:20|5810.15|5810.15|5810.15|5810.15|5810.15|5810.15|5810.15|5810.15|0
1648121500000|2022-03-24 11:31:40|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|0
1648121510000|2022-03-24 11:31:50|5809.02|5809.02|5806.43|5806.43|5809.02|5809.02|5806.43|5806.43|0
1648121670000|2022-03-24 11:34:30|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|0
1648121680000|2022-03-24 11:34:40|5808.86|5808.86|5811.28|5811.28|5811.28|5811.28|5808.86|5808.86|0
1648121740000|2022-03-24 11:35:40|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|5809.5|0
1648121750000|2022-03-24 11:35:50|5807.72|5807.72|5810.15|5810.15|5810.15|5810.15|5807.72|5807.72|0
1648121760000|2022-03-24 11:36:00|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|0
1648121780000|2022-03-24 11:36:20|5812.74|5812.74|5812.74|5812.74|5812.74|5812.74|5812.74|5812.74|0
1648121810000|2022-03-24 11:36:50|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1648121820000|2022-03-24 11:37:00|5814.68|5814.68|5813.39|5813.39|5814.68|5814.68|5813.39|5813.39|0
1648121850000|2022-03-24 11:37:30|5814.04|5814.04|5814.04|5814.04|5814.04|5814.04|5814.04|5814.04|0
1648121870000|2022-03-24 11:37:50|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1648121880000|2022-03-24 11:38:00|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1648121930000|2022-03-24 11:38:50|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|0
1648122000000|2022-03-24 11:40:00|5812.9|5812.9|5807.4|5807.4|5812.9|5812.9|5806.27|5806.27|0
1648122010000|2022-03-24 11:40:10|5805.63|5805.63|5800.29|5800.29|5805.63|5805.63|5798.51|5798.51|0
1648122020000|2022-03-24 11:40:20|5798.51|5798.51|5803.85|5803.85|5804.49|5804.49|5796.73|5796.73|0
1648122030000|2022-03-24 11:40:30|5802.07|5802.07|5800.94|5800.94|5802.07|5802.07|5799.64|5799.64|0
1648122040000|2022-03-24 11:40:40|5800.29|5800.29|5802.72|5802.72|5802.72|5802.72|5800.29|5800.29|0
1648122050000|2022-03-24 11:40:50|5801.42|5801.42|5799.64|5799.64|5801.42|5801.42|5799.64|5799.64|0
1648122060000|2022-03-24 11:41:00|5797.86|5797.86|5795.27|5795.27|5797.86|5797.86|5794.63|5794.63|0
1648122070000|2022-03-24 11:41:10|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|0
1648122080000|2022-03-24 11:41:20|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|0
1648122090000|2022-03-24 11:41:30|5798.83|5798.83|5798.83|5798.83|5798.83|5798.83|5798.83|5798.83|0
1648122110000|2022-03-24 11:41:50|5797.54|5797.54|5800.61|5800.61|5800.61|5800.61|5797.54|5797.54|0
1648122120000|2022-03-24 11:42:00|5802.55|5802.55|5803.85|5803.85|5803.85|5803.85|5802.55|5802.55|0
1648122130000|2022-03-24 11:42:10|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|0
1648122140000|2022-03-24 11:42:20|5801.42|5801.42|5801.42|5801.42|5801.42|5801.42|5801.42|5801.42|0
1648122150000|2022-03-24 11:42:30|5802.07|5802.07|5802.72|5802.72|5802.72|5802.72|5802.07|5802.07|0
1648122170000|2022-03-24 11:42:50|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|0
1648122180000|2022-03-24 11:43:00|5805.14|5805.14|5805.14|5805.14|5805.14|5805.14|5805.14|5805.14|0
1648122200000|2022-03-24 11:43:20|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|0
1648122210000|2022-03-24 11:43:30|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1648122220000|2022-03-24 11:43:40|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|5804.49|0
1648122340000|2022-03-24 11:45:40|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|0
1648122380000|2022-03-24 11:46:20|5804.98|5804.98|5806.76|5806.76|5806.76|5806.76|5804.98|5804.98|0
1648122400000|2022-03-24 11:46:40|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|0
1648122420000|2022-03-24 11:47:00|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|0
1648122470000|2022-03-24 11:47:50|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|0
1648122550000|2022-03-24 11:49:10|5812.26|5812.26|5813.55|5813.55|5813.55|5813.55|5812.26|5812.26|0
1648122560000|2022-03-24 11:49:20|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1648122660000|2022-03-24 11:51:00|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|0
1648122670000|2022-03-24 11:51:10|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|0
1648122680000|2022-03-24 11:51:20|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|0
1648122860000|2022-03-24 11:54:20|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|0
1648122870000|2022-03-24 11:54:30|5808.05|5808.05|5808.7|5808.7|5808.7|5808.7|5808.05|5808.05|0
1648122940000|2022-03-24 11:55:40|5808.05|5808.05|5809.35|5809.35|5809.99|5809.99|5808.05|5808.05|0
1648122970000|2022-03-24 11:56:10|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|0
1648123090000|2022-03-24 11:58:10|5808.21|5808.21|5806.44|5806.44|5808.21|5808.21|5806.44|5806.44|0
1648123260000|2022-03-24 12:01:00|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|0
1648123400000|2022-03-24 12:03:20|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|0
1648123450000|2022-03-24 12:04:10|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|0
1648123460000|2022-03-24 12:04:20|5805.3|5805.3|5804.66|5804.66|5805.3|5805.3|5804.66|5804.66|0
1648123540000|2022-03-24 12:05:40|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|0
1648123640000|2022-03-24 12:07:20|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|0
1648123650000|2022-03-24 12:07:30|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|0
1648123660000|2022-03-24 12:07:40|5799.81|5799.81|5799.81|5799.81|5799.81|5799.81|5799.81|5799.81|0
1648123680000|2022-03-24 12:08:00|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|0
1648123690000|2022-03-24 12:08:10|5796.57|5796.57|5795.92|5795.92|5796.57|5796.57|5795.92|5795.92|0
1648123700000|2022-03-24 12:08:20|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|0
1648123740000|2022-03-24 12:09:00|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|0
1648123800000|2022-03-24 12:10:00|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|0
1648123810000|2022-03-24 12:10:10|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|0
1648123980000|2022-03-24 12:13:00|5804.82|5804.82|5803.53|5803.53|5804.82|5804.82|5803.53|5803.53|0
1648124030000|2022-03-24 12:13:50|5804.17|5804.17|5803.53|5803.53|5804.17|5804.17|5803.53|5803.53|0
1648124040000|2022-03-24 12:14:00|5804.17|5804.17|5803.53|5803.53|5804.17|5804.17|5803.53|5803.53|0
1648124060000|2022-03-24 12:14:20|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|0
1648124070000|2022-03-24 12:14:30|5802.23|5802.23|5802.88|5802.88|5802.88|5802.88|5802.23|5802.23|0
1648124080000|2022-03-24 12:14:40|5803.53|5803.53|5804.17|5804.17|5804.17|5804.17|5803.53|5803.53|0
1648124090000|2022-03-24 12:14:50|5802.88|5802.88|5801.1|5801.1|5802.88|5802.88|5801.1|5801.1|0
1648124100000|2022-03-24 12:15:00|5800.45|5800.45|5798.67|5798.67|5800.45|5800.45|5798.67|5798.67|0
1648124110000|2022-03-24 12:15:10|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|0
1648124150000|2022-03-24 12:15:50|5797.38|5797.38|5797.38|5797.38|5797.38|5797.38|5797.38|5797.38|0
1648124230000|2022-03-24 12:17:10|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|0
1648124280000|2022-03-24 12:18:00|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|0
1648124340000|2022-03-24 12:19:00|5793.66|5793.66|5793.66|5793.66|5793.66|5793.66|5793.66|5793.66|0
1648124390000|2022-03-24 12:19:50|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648124460000|2022-03-24 12:21:00|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|0
1648124520000|2022-03-24 12:22:00|5797.86|5797.86|5799.64|5799.64|5799.64|5799.64|5797.86|5797.86|0
1648124530000|2022-03-24 12:22:10|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1648124600000|2022-03-24 12:23:20|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|5798.51|0
1648124630000|2022-03-24 12:23:50|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1648124690000|2022-03-24 12:24:50|5796.08|5796.08|5797.38|5797.38|5797.38|5797.38|5796.08|5796.08|0
1648124760000|2022-03-24 12:26:00|5795.6|5795.6|5796.25|5796.25|5796.25|5796.25|5795.6|5795.6|0
1648124830000|2022-03-24 12:27:10|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|0
1648124860000|2022-03-24 12:27:40|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|0
1648124940000|2022-03-24 12:29:00|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1648125020000|2022-03-24 12:30:20|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|0
1648125030000|2022-03-24 12:30:30|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|0
1648125050000|2022-03-24 12:30:50|5796.9|5796.9|5797.54|5797.54|5797.54|5797.54|5796.9|5796.9|0
1648125060000|2022-03-24 12:31:00|5798.19|5798.19|5803.04|5803.04|5803.04|5803.04|5798.19|5798.19|0
1648125080000|2022-03-24 12:31:20|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1648125110000|2022-03-24 12:31:50|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|0
1648125150000|2022-03-24 12:32:30|5800.62|5800.62|5798.67|5798.67|5800.62|5800.62|5798.67|5798.67|0
1648125160000|2022-03-24 12:32:40|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|0
1648125210000|2022-03-24 12:33:30|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|0
1648125230000|2022-03-24 12:33:50|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|0
1648125300000|2022-03-24 12:35:00|5796.25|5796.25|5798.19|5798.19|5798.19|5798.19|5796.25|5796.25|0
1648125310000|2022-03-24 12:35:10|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|0
1648125320000|2022-03-24 12:35:20|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|0
1648125360000|2022-03-24 12:36:00|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1648125380000|2022-03-24 12:36:20|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|0
1648125400000|2022-03-24 12:36:40|5796.41|5796.41|5801.75|5801.75|5801.75|5801.75|5796.41|5796.41|0
1648125510000|2022-03-24 12:38:30|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|5800.45|0
1648125560000|2022-03-24 12:39:20|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|0
1648125660000|2022-03-24 12:41:00|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|5802.88|0
1648125680000|2022-03-24 12:41:20|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|5803.53|0
1648125760000|2022-03-24 12:42:40|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|0
1648125790000|2022-03-24 12:43:10|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|0
1648125840000|2022-03-24 12:44:00|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|0
1648125860000|2022-03-24 12:44:20|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1648125870000|2022-03-24 12:44:30|5801.91|5801.91|5803.69|5803.69|5803.69|5803.69|5801.91|5801.91|0
1648125880000|2022-03-24 12:44:40|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|0
1648125890000|2022-03-24 12:44:50|5804.82|5804.82|5803.04|5803.04|5804.82|5804.82|5803.04|5803.04|0
1648125900000|2022-03-24 12:45:00|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1648125940000|2022-03-24 12:45:40|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|0
1648125970000|2022-03-24 12:46:10|5800.13|5800.13|5801.91|5801.91|5801.91|5801.91|5800.13|5800.13|0
1648126060000|2022-03-24 12:47:40|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|0
1648126070000|2022-03-24 12:47:50|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|0
1648126090000|2022-03-24 12:48:10|5801.43|5801.43|5802.07|5802.07|5802.72|5802.72|5801.43|5801.43|0
1648126110000|2022-03-24 12:48:30|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1648126150000|2022-03-24 12:49:10|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|0
1648126190000|2022-03-24 12:49:50|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648126220000|2022-03-24 12:50:20|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|0
1648126230000|2022-03-24 12:50:30|5804.5|5804.5|5803.85|5803.85|5804.5|5804.5|5803.21|5803.21|0
1648126280000|2022-03-24 12:51:20|5803.21|5803.21|5802.56|5802.56|5803.21|5803.21|5802.56|5802.56|0
1648126290000|2022-03-24 12:51:30|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648126340000|2022-03-24 12:52:20|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|0
1648126350000|2022-03-24 12:52:30|5803.21|5803.21|5803.85|5803.85|5803.85|5803.85|5803.21|5803.21|0
1648126490000|2022-03-24 12:54:50|5804.5|5804.5|5805.15|5805.15|5805.15|5805.15|5804.5|5804.5|0
1648126510000|2022-03-24 12:55:10|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|0
1648126520000|2022-03-24 12:55:20|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|0
1648126670000|2022-03-24 12:57:50|5808.06|5808.06|5808.71|5808.71|5808.71|5808.71|5808.06|5808.06|0
1648126690000|2022-03-24 12:58:10|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1648126700000|2022-03-24 12:58:20|5808.71|5808.71|5806.93|5806.93|5808.71|5808.71|5806.93|5806.93|0
1648126710000|2022-03-24 12:58:30|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|0
1648126740000|2022-03-24 12:59:00|5810.48|5810.48|5808.54|5808.54|5810.48|5810.48|5808.54|5808.54|0
1648126760000|2022-03-24 12:59:20|5807.89|5807.89|5808.54|5808.54|5808.54|5808.54|5807.89|5807.89|0
1648126800000|2022-03-24 13:00:00|5809.19|5809.19|5809.19|5809.19|5809.19|5809.19|5809.19|5809.19|0
1648126830000|2022-03-24 13:00:30|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|0
1648126920000|2022-03-24 13:02:00|5811.13|5811.13|5810.48|5810.48|5811.13|5811.13|5810.48|5810.48|0
1648127080000|2022-03-24 13:04:40|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1648127130000|2022-03-24 13:05:30|5814.21|5814.21|5810|5810|5814.21|5814.21|5810|5810|0
1648127210000|2022-03-24 13:06:50|5811.94|5811.94|5811.3|5811.3|5811.94|5811.94|5811.3|5811.3|0
1648127240000|2022-03-24 13:07:20|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|0
1648127280000|2022-03-24 13:08:00|5808.87|5808.87|5810.81|5810.81|5810.81|5810.81|5808.87|5808.87|0
1648127310000|2022-03-24 13:08:30|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1648127320000|2022-03-24 13:08:40|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1648127340000|2022-03-24 13:09:00|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1648127380000|2022-03-24 13:09:40|5807.74|5807.74|5807.09|5807.09|5807.74|5807.74|5807.09|5807.09|0
1648127410000|2022-03-24 13:10:10|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|0
1648127440000|2022-03-24 13:10:40|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1648127460000|2022-03-24 13:11:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1648127470000|2022-03-24 13:11:10|5805.96|5805.96|5807.25|5807.25|5807.25|5807.25|5805.96|5805.96|0
1648127510000|2022-03-24 13:11:50|5806.61|5806.61|5805.31|5805.31|5806.61|5806.61|5805.31|5805.31|0
1648127530000|2022-03-24 13:12:10|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1648127640000|2022-03-24 13:14:00|5806.44|5806.44|5807.74|5807.74|5807.74|5807.74|5806.44|5806.44|0
1648127650000|2022-03-24 13:14:10|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1648127690000|2022-03-24 13:14:50|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|0
1648127730000|2022-03-24 13:15:30|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1648127760000|2022-03-24 13:16:00|5806.44|5806.44|5807.74|5807.74|5807.74|5807.74|5806.44|5806.44|0
1648127790000|2022-03-24 13:16:30|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1648127810000|2022-03-24 13:16:50|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|0
1648127830000|2022-03-24 13:17:10|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1648128050000|2022-03-24 13:20:50|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1648128230000|2022-03-24 13:23:50|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|0
1648128260000|2022-03-24 13:24:20|5808.22|5808.22|5808.22|5808.22|5808.22|5808.22|5808.22|5808.22|0
1648128330000|2022-03-24 13:25:30|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|5808.87|0
1648128440000|2022-03-24 13:27:20|5810.16|5810.16|5810.81|5810.81|5810.81|5810.81|5810.16|5810.16|0
1648128450000|2022-03-24 13:27:30|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1648128470000|2022-03-24 13:27:50|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|0
1648128480000|2022-03-24 13:28:00|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|0
1648128540000|2022-03-24 13:29:00|5809.03|5809.03|5809.68|5809.68|5810.97|5810.97|5809.03|5809.03|0
1648128580000|2022-03-24 13:29:40|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1648128600000|2022-03-24 13:30:00|5807.25|5807.25|5810.81|5810.81|5810.81|5810.81|5805.48|5805.48|0
1648128660000|2022-03-24 13:31:00|5809.03|5809.03|5810.81|5810.81|5810.81|5810.81|5809.03|5809.03|0
1648128670000|2022-03-24 13:31:10|5807.25|5807.25|5805.48|5805.48|5807.25|5807.25|5805.48|5805.48|0
1648128680000|2022-03-24 13:31:20|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1648128730000|2022-03-24 13:32:10|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|0
1648128740000|2022-03-24 13:32:20|5811.46|5811.46|5812.11|5812.11|5812.11|5812.11|5811.46|5811.46|0
1648128750000|2022-03-24 13:32:30|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|0
1648128770000|2022-03-24 13:32:50|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|0
1648128810000|2022-03-24 13:33:30|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1648128880000|2022-03-24 13:34:40|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5808.55|5808.55|0
1648128930000|2022-03-24 13:35:30|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1648128950000|2022-03-24 13:35:50|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1648128960000|2022-03-24 13:36:00|5807.9|5807.9|5804.34|5804.34|5807.9|5807.9|5804.34|5804.34|0
1648128970000|2022-03-24 13:36:10|5803.05|5803.05|5803.05|5803.05|5803.7|5803.7|5803.05|5803.05|0
1648129000000|2022-03-24 13:36:40|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1648129020000|2022-03-24 13:37:00|5801.92|5801.92|5800.14|5800.14|5801.92|5801.92|5800.14|5800.14|0
1648129070000|2022-03-24 13:37:50|5801.92|5801.92|5805.64|5805.64|5805.64|5805.64|5801.92|5801.92|0
1648129130000|2022-03-24 13:38:50|5804.99|5804.99|5804.34|5804.34|5804.99|5804.99|5804.34|5804.34|0
1648129170000|2022-03-24 13:39:30|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1648129200000|2022-03-24 13:40:00|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|0
1648129220000|2022-03-24 13:40:20|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5800.79|5800.79|0
1648129230000|2022-03-24 13:40:30|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1648129260000|2022-03-24 13:41:00|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1648129270000|2022-03-24 13:41:10|5800.79|5800.79|5797.71|5797.71|5800.79|5800.79|5797.71|5797.71|0
1648129280000|2022-03-24 13:41:20|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|0
1648129310000|2022-03-24 13:41:50|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1648129320000|2022-03-24 13:42:00|5803.7|5803.7|5801.92|5801.92|5803.7|5803.7|5801.92|5801.92|0
1648129390000|2022-03-24 13:43:10|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|0
1648129440000|2022-03-24 13:44:00|5798.36|5798.36|5799.01|5799.01|5799.01|5799.01|5798.36|5798.36|0
1648129450000|2022-03-24 13:44:10|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1648129500000|2022-03-24 13:45:00|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1648129520000|2022-03-24 13:45:20|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|0
1648129560000|2022-03-24 13:46:00|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|0
1648129570000|2022-03-24 13:46:10|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|0
1648129620000|2022-03-24 13:47:00|5795.93|5795.93|5794.64|5794.64|5795.93|5795.93|5794.64|5794.64|0
1648129650000|2022-03-24 13:47:30|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648129700000|2022-03-24 13:48:20|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1648129720000|2022-03-24 13:48:40|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1648129770000|2022-03-24 13:49:30|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1648129780000|2022-03-24 13:49:40|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|0
1648129800000|2022-03-24 13:50:00|5793.34|5793.34|5791.57|5791.57|5793.34|5793.34|5791.57|5791.57|0
1648129820000|2022-03-24 13:50:20|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1648129830000|2022-03-24 13:50:30|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1648129890000|2022-03-24 13:51:30|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648129900000|2022-03-24 13:51:40|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648129950000|2022-03-24 13:52:30|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648129960000|2022-03-24 13:52:40|5794.64|5794.64|5793.99|5793.99|5794.64|5794.64|5793.99|5793.99|0
1648129970000|2022-03-24 13:52:50|5795.29|5795.29|5795.93|5795.93|5795.93|5795.93|5795.29|5795.29|0
1648130000000|2022-03-24 13:53:20|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|0
1648130050000|2022-03-24 13:54:10|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648130070000|2022-03-24 13:54:30|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1648130080000|2022-03-24 13:54:40|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648130150000|2022-03-24 13:55:50|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|0
1648130230000|2022-03-24 13:57:10|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|0
1648130250000|2022-03-24 13:57:30|5801.27|5801.27|5801.27|5801.27|5803.05|5803.05|5799.49|5799.49|0
1648130260000|2022-03-24 13:57:40|5799.49|5799.49|5797.71|5797.71|5799.49|5799.49|5797.71|5797.71|0
1648130270000|2022-03-24 13:57:50|5801.27|5801.27|5797.71|5797.71|5801.27|5801.27|5797.71|5797.71|0
1648130280000|2022-03-24 13:58:00|5799.49|5799.49|5801.27|5801.27|5801.27|5801.27|5799.49|5799.49|0
1648130300000|2022-03-24 13:58:20|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|0
1648130360000|2022-03-24 13:59:20|5804.83|5804.83|5806.61|5806.61|5811.94|5811.94|5804.83|5804.83|0
1648130380000|2022-03-24 13:59:40|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1648130420000|2022-03-24 14:00:20|5804.18|5804.18|5807.74|5807.74|5807.74|5807.74|5804.18|5804.18|0
1648130440000|2022-03-24 14:00:40|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1648130460000|2022-03-24 14:01:00|5813.07|5813.07|5816.15|5816.15|5816.15|5816.15|5813.07|5813.07|0
1648130480000|2022-03-24 14:01:20|5816.79|5816.79|5815.02|5815.02|5816.79|5816.79|5815.02|5815.02|0
1648130530000|2022-03-24 14:02:10|5816.79|5816.79|5816.79|5816.79|5816.79|5816.79|5816.79|5816.79|0
1648130580000|2022-03-24 14:03:00|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|0
1648130590000|2022-03-24 14:03:10|5819.22|5819.22|5817.44|5817.44|5819.22|5819.22|5817.44|5817.44|0
1648130600000|2022-03-24 14:03:20|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1648130630000|2022-03-24 14:03:50|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|0
1648130650000|2022-03-24 14:04:10|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|0
1648130660000|2022-03-24 14:04:20|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1648130680000|2022-03-24 14:04:40|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|0
1648130700000|2022-03-24 14:05:00|5815.02|5815.02|5816.79|5816.79|5816.79|5816.79|5815.02|5815.02|0
1648130710000|2022-03-24 14:05:10|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|0
1648130720000|2022-03-24 14:05:20|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1648130790000|2022-03-24 14:06:30|5815.02|5815.02|5815.66|5815.66|5815.66|5815.66|5815.02|5815.02|0
1648130820000|2022-03-24 14:07:00|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|0
1648130830000|2022-03-24 14:07:10|5810.33|5810.33|5810.97|5810.97|5810.97|5810.97|5810.33|5810.33|0
1648130840000|2022-03-24 14:07:20|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|0
1648130890000|2022-03-24 14:08:10|5810.81|5810.81|5812.11|5812.11|5812.11|5812.11|5810.81|5810.81|0
1648130920000|2022-03-24 14:08:40|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1648130990000|2022-03-24 14:09:50|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|0
1648131000000|2022-03-24 14:10:00|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|0
1648131030000|2022-03-24 14:10:30|5810.33|5810.33|5809.68|5809.68|5810.33|5810.33|5809.03|5809.03|0
1648131060000|2022-03-24 14:11:00|5809.03|5809.03|5809.68|5809.68|5809.68|5809.68|5809.03|5809.03|0
1648131080000|2022-03-24 14:11:20|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1648131130000|2022-03-24 14:12:10|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1648131180000|2022-03-24 14:13:00|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1648131220000|2022-03-24 14:13:40|5808.55|5808.55|5807.25|5807.25|5808.55|5808.55|5807.25|5807.25|0
1648131230000|2022-03-24 14:13:50|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1648131240000|2022-03-24 14:14:00|5803.7|5803.7|5801.92|5801.92|5803.7|5803.7|5801.92|5801.92|0
1648131280000|2022-03-24 14:14:40|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1648131300000|2022-03-24 14:15:00|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|0
1648131320000|2022-03-24 14:15:20|5805.48|5805.48|5801.92|5801.92|5805.48|5805.48|5801.92|5801.92|0
1648131340000|2022-03-24 14:15:40|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|5800.14|0
1648131390000|2022-03-24 14:16:30|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1648131410000|2022-03-24 14:16:50|5803.7|5803.7|5801.92|5801.92|5803.7|5803.7|5801.92|5801.92|0
1648131420000|2022-03-24 14:17:00|5803.7|5803.7|5804.99|5804.99|5804.99|5804.99|5803.7|5803.7|0
1648131430000|2022-03-24 14:17:10|5804.34|5804.34|5803.7|5803.7|5804.34|5804.34|5803.7|5803.7|0
1648131440000|2022-03-24 14:17:20|5804.34|5804.34|5804.99|5804.99|5804.99|5804.99|5804.34|5804.34|0
1648131460000|2022-03-24 14:17:40|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648131470000|2022-03-24 14:17:50|5802.57|5802.57|5800.79|5800.79|5802.57|5802.57|5800.79|5800.79|0
1648131510000|2022-03-24 14:18:30|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1648131540000|2022-03-24 14:19:00|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1648131560000|2022-03-24 14:19:20|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1648131570000|2022-03-24 14:19:30|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648131640000|2022-03-24 14:20:40|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|0
1648131680000|2022-03-24 14:21:20|5799.65|5799.65|5797.23|5797.23|5799.65|5799.65|5796.58|5796.58|0
1648131690000|2022-03-24 14:21:30|5796.58|5796.58|5797.23|5797.23|5797.23|5797.23|5796.58|5796.58|0
1648131730000|2022-03-24 14:22:10|5795.45|5795.45|5795.45|5795.45|5795.45|5795.45|5795.45|5795.45|0
1648131830000|2022-03-24 14:23:50|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|0
1648131860000|2022-03-24 14:24:20|5793.02|5793.02|5793.67|5793.67|5793.67|5793.67|5793.02|5793.02|0
1648131880000|2022-03-24 14:24:40|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|0
1648131920000|2022-03-24 14:25:20|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|0
1648131930000|2022-03-24 14:25:30|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|0
1648132030000|2022-03-24 14:27:10|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|0
1648132120000|2022-03-24 14:28:40|5794.32|5794.32|5796.1|5796.1|5796.74|5796.74|5794.32|5794.32|0
1648132150000|2022-03-24 14:29:10|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|0
1648132160000|2022-03-24 14:29:20|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|0
1648132190000|2022-03-24 14:29:50|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|0
1648132260000|2022-03-24 14:31:00|5795.45|5795.45|5793.83|5793.83|5796.74|5796.74|5793.19|5793.19|0
1648132270000|2022-03-24 14:31:10|5793.19|5793.19|5793.83|5793.83|5793.83|5793.83|5793.19|5793.19|0
1648132310000|2022-03-24 14:31:50|5791.89|5791.89|5788.98|5788.98|5792.54|5792.54|5788.98|5788.98|0
1648132320000|2022-03-24 14:32:00|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|0
1648132360000|2022-03-24 14:32:40|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|5794.32|0
1648132370000|2022-03-24 14:32:50|5794.97|5794.97|5795.61|5795.61|5795.61|5795.61|5794.97|5794.97|0
1648132390000|2022-03-24 14:33:10|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|0
1648132400000|2022-03-24 14:33:20|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1648132450000|2022-03-24 14:34:10|5800.47|5800.47|5802.24|5802.24|5802.24|5802.24|5800.47|5800.47|0
1648132470000|2022-03-24 14:34:30|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1648132480000|2022-03-24 14:34:40|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|0
1648132490000|2022-03-24 14:34:50|5798.04|5798.04|5798.04|5798.04|5798.04|5798.04|5798.04|5798.04|0
1648132510000|2022-03-24 14:35:10|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1648132590000|2022-03-24 14:36:30|5796.91|5796.91|5795.13|5795.13|5796.91|5796.91|5795.13|5795.13|0
1648132630000|2022-03-24 14:37:10|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|0
1648132650000|2022-03-24 14:37:30|5795.13|5795.13|5800.47|5800.47|5800.47|5800.47|5795.13|5795.13|0
1648132670000|2022-03-24 14:37:50|5801.11|5801.11|5800.47|5800.47|5801.11|5801.11|5800.47|5800.47|0
1648132680000|2022-03-24 14:38:00|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|0
1648132730000|2022-03-24 14:38:50|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|0
1648132740000|2022-03-24 14:39:00|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1648132770000|2022-03-24 14:39:30|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1648132780000|2022-03-24 14:39:40|5795.13|5795.13|5799.5|5799.5|5800.15|5800.15|5795.13|5795.13|0
1648132790000|2022-03-24 14:39:50|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|0
1648132820000|2022-03-24 14:40:20|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648132830000|2022-03-24 14:40:30|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648132840000|2022-03-24 14:40:40|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1648132870000|2022-03-24 14:41:10|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|0
1648132880000|2022-03-24 14:41:20|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1648133000000|2022-03-24 14:43:20|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1648133010000|2022-03-24 14:43:30|5799.98|5799.98|5798.2|5798.2|5799.98|5799.98|5798.2|5798.2|0
1648133040000|2022-03-24 14:44:00|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648133110000|2022-03-24 14:45:10|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1648133130000|2022-03-24 14:45:30|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648133180000|2022-03-24 14:46:20|5800.63|5800.63|5799.5|5799.5|5800.63|5800.63|5798.85|5798.85|0
1648133220000|2022-03-24 14:47:00|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1648133240000|2022-03-24 14:47:20|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648133250000|2022-03-24 14:47:30|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|0
1648133270000|2022-03-24 14:47:50|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5794|5794|0
1648133280000|2022-03-24 14:48:00|5794.65|5794.65|5795.29|5795.29|5795.29|5795.29|5794.65|5794.65|0
1648133350000|2022-03-24 14:49:10|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648133360000|2022-03-24 14:49:20|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1648133370000|2022-03-24 14:49:30|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648133400000|2022-03-24 14:50:00|5796.42|5796.42|5797.07|5797.07|5797.07|5797.07|5796.42|5796.42|0
1648133450000|2022-03-24 14:50:50|5795.29|5795.29|5793.51|5793.51|5795.29|5795.29|5793.51|5793.51|0
1648133460000|2022-03-24 14:51:00|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648133480000|2022-03-24 14:51:20|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648133490000|2022-03-24 14:51:30|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648133520000|2022-03-24 14:52:00|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648133530000|2022-03-24 14:52:10|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|5797.72|0
1648133570000|2022-03-24 14:52:50|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|0
1648133580000|2022-03-24 14:53:00|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1648133630000|2022-03-24 14:53:50|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|0
1648133640000|2022-03-24 14:54:00|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1648133650000|2022-03-24 14:54:10|5792.87|5792.87|5793.51|5793.51|5793.51|5793.51|5792.87|5792.87|0
1648133730000|2022-03-24 14:55:30|5791.74|5791.74|5792.38|5792.38|5792.38|5792.38|5791.74|5791.74|0
1648133750000|2022-03-24 14:55:50|5791.74|5791.74|5789.96|5789.96|5791.74|5791.74|5789.96|5789.96|0
1648133770000|2022-03-24 14:56:10|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1648133780000|2022-03-24 14:56:20|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1648133800000|2022-03-24 14:56:40|5789.31|5789.31|5789.31|5789.31|5789.31|5789.31|5789.31|5789.31|0
1648133810000|2022-03-24 14:56:50|5791.09|5791.09|5792.87|5792.87|5792.87|5792.87|5791.09|5791.09|0
1648133840000|2022-03-24 14:57:20|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|0
1648133900000|2022-03-24 14:58:20|5792.87|5792.87|5794.65|5794.65|5794.65|5794.65|5792.87|5792.87|0
1648133920000|2022-03-24 14:58:40|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648133930000|2022-03-24 14:58:50|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1648133940000|2022-03-24 14:59:00|5801.92|5801.92|5802.57|5802.57|5804.35|5804.35|5801.92|5801.92|0
1648133950000|2022-03-24 14:59:10|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1648134020000|2022-03-24 15:00:20|5806.13|5806.13|5807.91|5807.91|5809.69|5809.69|5806.13|5806.13|0
1648134030000|2022-03-24 15:00:30|5809.69|5809.69|5807.91|5807.91|5809.69|5809.69|5807.91|5807.91|0
1648134040000|2022-03-24 15:00:40|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|0
1648134050000|2022-03-24 15:00:50|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134060000|2022-03-24 15:01:00|5805.97|5805.97|5808.39|5808.39|5808.39|5808.39|5805.97|5805.97|0
1648134070000|2022-03-24 15:01:10|5815.51|5815.51|5812.6|5812.6|5817.93|5817.93|5812.6|5812.6|0
1648134080000|2022-03-24 15:01:20|5810.82|5810.82|5809.04|5809.04|5812.6|5812.6|5809.04|5809.04|0
1648134090000|2022-03-24 15:01:30|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1648134110000|2022-03-24 15:01:50|5805.97|5805.97|5806.61|5806.61|5806.61|5806.61|5805.97|5805.97|0
1648134120000|2022-03-24 15:02:00|5804.83|5804.83|5803.06|5803.06|5804.83|5804.83|5803.06|5803.06|0
1648134130000|2022-03-24 15:02:10|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1648134140000|2022-03-24 15:02:20|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1648134150000|2022-03-24 15:02:30|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1648134160000|2022-03-24 15:02:40|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134170000|2022-03-24 15:02:50|5802.41|5802.41|5797.56|5797.56|5802.41|5802.41|5797.56|5797.56|0
1648134180000|2022-03-24 15:03:00|5798.85|5798.85|5800.63|5800.63|5800.63|5800.63|5798.85|5798.85|0
1648134190000|2022-03-24 15:03:10|5798.85|5798.85|5800.63|5800.63|5800.63|5800.63|5798.85|5798.85|0
1648134200000|2022-03-24 15:03:20|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1648134250000|2022-03-24 15:04:10|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1648134270000|2022-03-24 15:04:30|5798.85|5798.85|5797.07|5797.07|5798.85|5798.85|5797.07|5797.07|0
1648134280000|2022-03-24 15:04:40|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1648134290000|2022-03-24 15:04:50|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648134310000|2022-03-24 15:05:10|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1648134320000|2022-03-24 15:05:20|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1648134330000|2022-03-24 15:05:30|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1648134340000|2022-03-24 15:05:40|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1648134370000|2022-03-24 15:06:10|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1648134380000|2022-03-24 15:06:20|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1648134390000|2022-03-24 15:06:30|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1648134410000|2022-03-24 15:06:50|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1648134420000|2022-03-24 15:07:00|5801.28|5801.28|5801.92|5801.92|5801.92|5801.92|5801.28|5801.28|0
1648134440000|2022-03-24 15:07:20|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|0
1648134470000|2022-03-24 15:07:50|5800.79|5800.79|5799.01|5799.01|5800.79|5800.79|5797.24|5797.24|0
1648134480000|2022-03-24 15:08:00|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|0
1648134490000|2022-03-24 15:08:10|5799.01|5799.01|5797.24|5797.24|5799.01|5799.01|5795.46|5795.46|0
1648134500000|2022-03-24 15:08:20|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|0
1648134510000|2022-03-24 15:08:30|5796.1|5796.1|5792.55|5792.55|5796.1|5796.1|5792.55|5792.55|0
1648134520000|2022-03-24 15:08:40|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|5794.33|0
1648134530000|2022-03-24 15:08:50|5794.97|5794.97|5795.62|5795.62|5795.62|5795.62|5794.97|5794.97|0
1648134540000|2022-03-24 15:09:00|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|0
1648134550000|2022-03-24 15:09:10|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|0
1648134560000|2022-03-24 15:09:20|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|0
1648134580000|2022-03-24 15:09:40|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|0
1648134610000|2022-03-24 15:10:10|5793.84|5793.84|5794.49|5794.49|5794.49|5794.49|5793.84|5793.84|0
1648134670000|2022-03-24 15:11:10|5793.84|5793.84|5795.62|5795.62|5795.62|5795.62|5793.84|5793.84|0
1648134680000|2022-03-24 15:11:20|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1648134700000|2022-03-24 15:11:40|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|0
1648134710000|2022-03-24 15:11:50|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|0
1648134720000|2022-03-24 15:12:00|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|0
1648134730000|2022-03-24 15:12:10|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1648134740000|2022-03-24 15:12:20|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134760000|2022-03-24 15:12:40|5802.9|5802.9|5800.47|5800.47|5802.9|5802.9|5800.47|5800.47|0
1648134770000|2022-03-24 15:12:50|5805.81|5805.81|5800.47|5800.47|5805.81|5805.81|5800.47|5800.47|0
1648134780000|2022-03-24 15:13:00|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|0
1648134790000|2022-03-24 15:13:10|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1648134810000|2022-03-24 15:13:30|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1648134820000|2022-03-24 15:13:40|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|0
1648134830000|2022-03-24 15:13:50|5803.55|5803.55|5803.55|5803.55|5803.55|5803.55|5803.55|5803.55|0
1648134850000|2022-03-24 15:14:10|5805.32|5805.32|5803.55|5803.55|5807.1|5807.1|5803.55|5803.55|0
1648134860000|2022-03-24 15:14:20|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134890000|2022-03-24 15:14:50|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1648134900000|2022-03-24 15:15:00|5806.62|5806.62|5805.97|5805.97|5806.62|5806.62|5805.97|5805.97|0
1648134910000|2022-03-24 15:15:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134920000|2022-03-24 15:15:20|5805.49|5805.49|5804.84|5804.84|5805.49|5805.49|5804.84|5804.84|0
1648134930000|2022-03-24 15:15:30|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648134940000|2022-03-24 15:15:40|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1648134950000|2022-03-24 15:15:50|5806.62|5806.62|5806.62|5806.62|5807.27|5807.27|5806.62|5806.62|0
1648134970000|2022-03-24 15:16:10|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1648134980000|2022-03-24 15:16:20|5804.19|5804.19|5805.49|5805.49|5805.49|5805.49|5804.19|5804.19|0
1648135020000|2022-03-24 15:17:00|5807.91|5807.91|5807.91|5807.91|5808.56|5808.56|5807.27|5807.27|0
1648135050000|2022-03-24 15:17:30|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1648135060000|2022-03-24 15:17:40|5805.49|5805.49|5804.19|5804.19|5805.49|5805.49|5804.19|5804.19|0
1648135070000|2022-03-24 15:17:50|5804.84|5804.84|5803.71|5803.71|5805.49|5805.49|5803.71|5803.71|0
1648135100000|2022-03-24 15:18:20|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|0
1648135130000|2022-03-24 15:18:50|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1648135150000|2022-03-24 15:19:10|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1648135160000|2022-03-24 15:19:20|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1648135170000|2022-03-24 15:19:30|5802.9|5802.9|5804.68|5804.68|5804.68|5804.68|5802.9|5802.9|0
1648135200000|2022-03-24 15:20:00|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|0
1648135260000|2022-03-24 15:21:00|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|0
1648135280000|2022-03-24 15:21:20|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648135290000|2022-03-24 15:21:30|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|0
1648135300000|2022-03-24 15:21:40|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1648135310000|2022-03-24 15:21:50|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|0
1648135340000|2022-03-24 15:22:20|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1648135370000|2022-03-24 15:22:50|5807.75|5807.75|5805.97|5805.97|5807.75|5807.75|5805.97|5805.97|0
1648135380000|2022-03-24 15:23:00|5806.62|5806.62|5806.62|5806.62|5807.27|5807.27|5806.62|5806.62|0
1648135390000|2022-03-24 15:23:10|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648135400000|2022-03-24 15:23:20|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648135440000|2022-03-24 15:24:00|5808.4|5808.4|5806.62|5806.62|5808.4|5808.4|5806.62|5806.62|0
1648135480000|2022-03-24 15:24:40|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1648135500000|2022-03-24 15:25:00|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648135540000|2022-03-24 15:25:40|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648135550000|2022-03-24 15:25:50|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5808.4|5808.4|0
1648135560000|2022-03-24 15:26:00|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648135600000|2022-03-24 15:26:40|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648135670000|2022-03-24 15:27:50|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|0
1648135680000|2022-03-24 15:28:00|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648135700000|2022-03-24 15:28:20|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|0
1648135720000|2022-03-24 15:28:40|5812.12|5812.12|5812.77|5812.77|5812.77|5812.77|5812.12|5812.12|0
1648135740000|2022-03-24 15:29:00|5814.55|5814.55|5815.19|5815.19|5815.19|5815.19|5814.55|5814.55|0
1648135770000|2022-03-24 15:29:30|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1648135790000|2022-03-24 15:29:50|5812.12|5812.12|5809.53|5809.53|5812.12|5812.12|5809.53|5809.53|0
1648135800000|2022-03-24 15:30:00|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|0
1648135830000|2022-03-24 15:30:30|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1648135840000|2022-03-24 15:30:40|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|0
1648135860000|2022-03-24 15:31:00|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1648135910000|2022-03-24 15:31:50|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|0
1648135920000|2022-03-24 15:32:00|5810.82|5810.82|5810.18|5810.18|5810.82|5810.82|5810.18|5810.18|0
1648135950000|2022-03-24 15:32:30|5808.4|5808.4|5808.4|5808.4|5810.18|5810.18|5808.4|5808.4|0
1648135970000|2022-03-24 15:32:50|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648135980000|2022-03-24 15:33:00|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648136010000|2022-03-24 15:33:30|5809.05|5809.05|5807.91|5807.91|5809.05|5809.05|5807.27|5807.27|0
1648136020000|2022-03-24 15:33:40|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1648136030000|2022-03-24 15:33:50|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|0
1648136040000|2022-03-24 15:34:00|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648136050000|2022-03-24 15:34:10|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648136070000|2022-03-24 15:34:30|5806.62|5806.62|5807.27|5807.27|5807.27|5807.27|5806.62|5806.62|0
1648136080000|2022-03-24 15:34:40|5809.05|5809.05|5810.82|5810.82|5810.82|5810.82|5807.27|5807.27|0
1648136110000|2022-03-24 15:35:10|5809.05|5809.05|5808.4|5808.4|5809.05|5809.05|5808.4|5808.4|0
1648136130000|2022-03-24 15:35:30|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648136160000|2022-03-24 15:36:00|5811.96|5811.96|5810.18|5810.18|5811.96|5811.96|5810.18|5810.18|0
1648136260000|2022-03-24 15:37:40|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|0
1648136300000|2022-03-24 15:38:20|5810.18|5810.18|5808.4|5808.4|5810.18|5810.18|5808.4|5808.4|0
1648136310000|2022-03-24 15:38:30|5806.62|5806.62|5808.4|5808.4|5808.4|5808.4|5806.62|5806.62|0
1648136320000|2022-03-24 15:38:40|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648136330000|2022-03-24 15:38:50|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|0
1648136390000|2022-03-24 15:39:50|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1648136440000|2022-03-24 15:40:40|5807.27|5807.27|5807.91|5807.91|5807.91|5807.91|5807.27|5807.27|0
1648136470000|2022-03-24 15:41:10|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1648136530000|2022-03-24 15:42:10|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|0
1648136550000|2022-03-24 15:42:30|5808.4|5808.4|5811.96|5811.96|5811.96|5811.96|5808.4|5808.4|0
1648136560000|2022-03-24 15:42:40|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648136600000|2022-03-24 15:43:20|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648136610000|2022-03-24 15:43:30|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648136620000|2022-03-24 15:43:40|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648136690000|2022-03-24 15:44:50|5810.18|5810.18|5808.4|5808.4|5810.18|5810.18|5808.4|5808.4|0
1648136760000|2022-03-24 15:46:00|5810.18|5810.18|5808.4|5808.4|5810.18|5810.18|5808.4|5808.4|0
1648136810000|2022-03-24 15:46:50|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648136830000|2022-03-24 15:47:10|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648136890000|2022-03-24 15:48:10|5810.18|5810.18|5811.96|5811.96|5811.96|5811.96|5810.18|5810.18|0
1648136990000|2022-03-24 15:49:50|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648137020000|2022-03-24 15:50:20|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648137030000|2022-03-24 15:50:30|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648137050000|2022-03-24 15:50:50|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.19|5804.19|0
1648137060000|2022-03-24 15:51:00|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1648137100000|2022-03-24 15:51:40|5805.97|5805.97|5805.32|5805.32|5805.97|5805.97|5805.32|5805.32|0
1648137150000|2022-03-24 15:52:30|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|5805.32|5805.32|0
1648137240000|2022-03-24 15:54:00|5803.22|5803.22|5801.92|5801.92|5803.22|5803.22|5801.92|5801.92|0
1648137260000|2022-03-24 15:54:20|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|0
1648137270000|2022-03-24 15:54:30|5798.37|5798.37|5800.15|5800.15|5800.15|5800.15|5798.37|5798.37|0
1648137280000|2022-03-24 15:54:40|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|0
1648137290000|2022-03-24 15:54:50|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|5800.15|0
1648137320000|2022-03-24 15:55:20|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|0
1648137380000|2022-03-24 15:56:20|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|5796.59|0
1648137390000|2022-03-24 15:56:30|5797.24|5797.24|5797.24|5797.24|5797.88|5797.88|5797.24|5797.24|0
1648137400000|2022-03-24 15:56:40|5799.01|5799.01|5800.79|5800.79|5800.79|5800.79|5799.01|5799.01|0
1648137420000|2022-03-24 15:57:00|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1648137430000|2022-03-24 15:57:10|5799.66|5799.66|5799.66|5799.66|5799.66|5799.66|5799.66|5799.66|0
1648137460000|2022-03-24 15:57:40|5798.37|5798.37|5797.07|5797.07|5798.37|5798.37|5797.07|5797.07|0
1648137480000|2022-03-24 15:58:00|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1648137530000|2022-03-24 15:58:50|5797.07|5797.07|5794|5794|5797.07|5797.07|5794|5794|0
1648137540000|2022-03-24 15:59:00|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|0
1648137560000|2022-03-24 15:59:20|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1648137580000|2022-03-24 15:59:40|5791.74|5791.74|5793.51|5793.51|5793.51|5793.51|5791.74|5791.74|0
1648137610000|2022-03-24 16:00:10|5791.74|5791.74|5791.74|5791.74|5793.51|5793.51|5791.74|5791.74|0
1648137650000|2022-03-24 16:00:50|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1648137670000|2022-03-24 16:01:10|5790.6|5790.6|5791.25|5791.25|5791.25|5791.25|5790.6|5790.6|0
1648137680000|2022-03-24 16:01:20|5791.9|5791.9|5793.03|5793.03|5793.03|5793.03|5791.25|5791.25|0
1648137700000|2022-03-24 16:01:40|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|0
1648137710000|2022-03-24 16:01:50|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|0
1648137740000|2022-03-24 16:02:20|5794.81|5794.81|5794.16|5794.16|5794.81|5794.81|5794.16|5794.16|0
1648137780000|2022-03-24 16:03:00|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|0
1648137790000|2022-03-24 16:03:10|5793.68|5793.68|5793.68|5793.68|5793.68|5793.68|5793.68|5793.68|0
1648137800000|2022-03-24 16:03:20|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|0
1648137820000|2022-03-24 16:03:40|5794.81|5794.81|5791.25|5791.25|5794.81|5794.81|5791.25|5791.25|0
1648137830000|2022-03-24 16:03:50|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|0
1648137860000|2022-03-24 16:04:20|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|0
1648137880000|2022-03-24 16:04:40|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|0
1648137890000|2022-03-24 16:04:50|5791.25|5791.25|5789.47|5789.47|5791.25|5791.25|5789.47|5789.47|0
1648137900000|2022-03-24 16:05:00|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|0
1648137930000|2022-03-24 16:05:30|5785.92|5785.92|5787.69|5787.69|5787.69|5787.69|5785.92|5785.92|0
1648137960000|2022-03-24 16:06:00|5789.47|5789.47|5787.05|5787.05|5789.47|5789.47|5787.05|5787.05|0
1648138020000|2022-03-24 16:07:00|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|0
1648138050000|2022-03-24 16:07:30|5790.12|5790.12|5786.56|5786.56|5790.12|5790.12|5786.56|5786.56|0
1648138070000|2022-03-24 16:07:50|5787.21|5787.21|5787.86|5787.86|5787.86|5787.86|5787.21|5787.21|0
1648138080000|2022-03-24 16:08:00|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|0
1648138090000|2022-03-24 16:08:10|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|0
1648138100000|2022-03-24 16:08:20|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|5787.69|0
1648138140000|2022-03-24 16:09:00|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|0
1648138200000|2022-03-24 16:10:00|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|0
1648138210000|2022-03-24 16:10:10|5792.55|5792.55|5790.77|5790.77|5792.55|5792.55|5790.77|5790.77|0
1648138230000|2022-03-24 16:10:30|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|0
1648138240000|2022-03-24 16:10:40|5790.77|5790.77|5791.42|5791.42|5791.42|5791.42|5790.77|5790.77|0
1648138250000|2022-03-24 16:10:50|5792.06|5792.06|5793.36|5793.36|5793.36|5793.36|5792.06|5792.06|0
1648138260000|2022-03-24 16:11:00|5795.14|5795.14|5793.84|5793.84|5795.14|5795.14|5793.84|5793.84|0
1648138300000|2022-03-24 16:11:40|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|0
1648138330000|2022-03-24 16:12:10|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|0
1648138350000|2022-03-24 16:12:30|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|0
1648138370000|2022-03-24 16:12:50|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|0
1648138380000|2022-03-24 16:13:00|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|0
1648138390000|2022-03-24 16:13:10|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|0
1648138420000|2022-03-24 16:13:40|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|5793.84|0
1648138430000|2022-03-24 16:13:50|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|0
1648138440000|2022-03-24 16:14:00|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1648138460000|2022-03-24 16:14:20|5798.05|5798.05|5798.69|5798.69|5798.69|5798.69|5798.05|5798.05|0
1648138480000|2022-03-24 16:14:40|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1648138530000|2022-03-24 16:15:30|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1648138550000|2022-03-24 16:15:50|5798.05|5798.05|5801.12|5801.12|5801.12|5801.12|5798.05|5798.05|0
1648138570000|2022-03-24 16:16:10|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1648138610000|2022-03-24 16:16:50|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1648138650000|2022-03-24 16:17:30|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1648138690000|2022-03-24 16:18:10|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|0
1648138720000|2022-03-24 16:18:40|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|0
1648138730000|2022-03-24 16:18:50|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|0
1648138770000|2022-03-24 16:19:30|5799.34|5799.34|5798.69|5798.69|5799.34|5799.34|5798.69|5798.69|0
1648138790000|2022-03-24 16:19:50|5800.47|5800.47|5802.25|5802.25|5802.25|5802.25|5800.47|5800.47|0
1648138800000|2022-03-24 16:20:00|5802.9|5802.9|5802.25|5802.25|5802.9|5802.9|5802.25|5802.25|0
1648138810000|2022-03-24 16:20:10|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|0
1648138910000|2022-03-24 16:21:50|5804.68|5804.68|5802.9|5802.9|5804.68|5804.68|5802.9|5802.9|0
1648138920000|2022-03-24 16:22:00|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1648139000000|2022-03-24 16:23:20|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1648139010000|2022-03-24 16:23:30|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1648139120000|2022-03-24 16:25:20|5800.47|5800.47|5802.25|5802.25|5802.25|5802.25|5799.83|5799.83|0
1648139160000|2022-03-24 16:26:00|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1648139190000|2022-03-24 16:26:30|5799.83|5799.83|5801.6|5801.6|5801.6|5801.6|5799.83|5799.83|0
1648139200000|2022-03-24 16:26:40|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1648139250000|2022-03-24 16:27:30|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|0
1648139290000|2022-03-24 16:28:10|5801.12|5801.12|5800.47|5800.47|5801.12|5801.12|5800.47|5800.47|0
1648139340000|2022-03-24 16:29:00|5798.69|5798.69|5800.47|5800.47|5800.47|5800.47|5798.69|5798.69|0
1648139350000|2022-03-24 16:29:10|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1648139360000|2022-03-24 16:29:20|5800.47|5800.47|5799.83|5799.83|5800.47|5800.47|5799.83|5799.83|0
1648139370000|2022-03-24 16:29:30|5799.18|5799.18|5800.47|5800.47|5801.12|5801.12|5799.18|5799.18|0
1648139380000|2022-03-24 16:29:40|5799.18|5799.18|5798.53|5798.53|5799.18|5799.18|5798.53|5798.53|0
1648139390000|2022-03-24 16:29:50|5800.31|5800.31|5802.9|5802.9|5802.9|5802.9|5800.31|5800.31|0
1648196100000|2022-03-25 08:15:00|5766.51|5766.51|5769.42|5769.42|5769.42|5769.42|5765.87|5765.87|0
1648196110000|2022-03-25 08:15:10|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|0
1648196130000|2022-03-25 08:15:30|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|0
1648196140000|2022-03-25 08:15:40|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1648196150000|2022-03-25 08:15:50|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|0
1648196180000|2022-03-25 08:16:20|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1648196200000|2022-03-25 08:16:40|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|0
1648196210000|2022-03-25 08:16:50|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1648196250000|2022-03-25 08:17:30|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1648196270000|2022-03-25 08:17:50|5753.89|5753.89|5750.82|5750.82|5753.89|5753.89|5750.82|5750.82|0
1648196280000|2022-03-25 08:18:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1648196310000|2022-03-25 08:18:30|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1648196330000|2022-03-25 08:18:50|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|0
1648196340000|2022-03-25 08:19:00|5747.74|5747.74|5745.97|5745.97|5747.74|5747.74|5745.97|5745.97|0
1648196390000|2022-03-25 08:19:50|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5740.47|5740.47|0
1648196400000|2022-03-25 08:20:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1648196420000|2022-03-25 08:20:20|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1648196440000|2022-03-25 08:20:40|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1648196450000|2022-03-25 08:20:50|5746.78|5746.78|5747.42|5747.42|5747.42|5747.42|5746.78|5746.78|0
1648196480000|2022-03-25 08:21:20|5748.07|5748.07|5746.46|5746.46|5750.01|5750.01|5746.46|5746.46|0
1648196500000|2022-03-25 08:21:40|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648196550000|2022-03-25 08:22:30|5746.46|5746.46|5750.01|5750.01|5753.57|5753.57|5746.46|5746.46|0
1648196600000|2022-03-25 08:23:20|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648196770000|2022-03-25 08:26:10|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1648196780000|2022-03-25 08:26:20|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1648196800000|2022-03-25 08:26:40|5752.92|5752.92|5751.15|5751.15|5752.92|5752.92|5751.15|5751.15|0
1648196830000|2022-03-25 08:27:10|5752.92|5752.92|5756.48|5756.48|5756.48|5756.48|5752.92|5752.92|0
1648196890000|2022-03-25 08:28:10|5758.42|5758.42|5760.37|5760.37|5760.37|5760.37|5757.78|5757.78|0
1648196900000|2022-03-25 08:28:20|5759.07|5759.07|5757.13|5757.13|5759.07|5759.07|5757.13|5757.13|0
1648196940000|2022-03-25 08:29:00|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648196980000|2022-03-25 08:29:40|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1648197060000|2022-03-25 08:31:00|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648197100000|2022-03-25 08:31:40|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1648197120000|2022-03-25 08:32:00|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|0
1648197130000|2022-03-25 08:32:10|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1648197230000|2022-03-25 08:33:50|5754.54|5754.54|5756.32|5756.32|5756.32|5756.32|5754.54|5754.54|0
1648197280000|2022-03-25 08:34:40|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|0
1648197300000|2022-03-25 08:35:00|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|0
1648197370000|2022-03-25 08:36:10|5758.74|5758.74|5760.52|5760.52|5760.52|5760.52|5758.74|5758.74|0
1648197390000|2022-03-25 08:36:30|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|0
1648197420000|2022-03-25 08:37:00|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|0
1648197430000|2022-03-25 08:37:10|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1648197440000|2022-03-25 08:37:20|5759.23|5759.23|5758.58|5758.58|5759.23|5759.23|5758.58|5758.58|0
1648197480000|2022-03-25 08:38:00|5756.8|5756.8|5751.62|5751.62|5756.8|5756.8|5751.62|5751.62|0
1648197490000|2022-03-25 08:38:10|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1648197500000|2022-03-25 08:38:20|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1648197520000|2022-03-25 08:38:40|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1648197540000|2022-03-25 08:39:00|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1648197600000|2022-03-25 08:40:00|5755.99|5755.99|5751.14|5751.14|5755.99|5755.99|5751.14|5751.14|0
1648197680000|2022-03-25 08:41:20|5754.7|5754.7|5756.47|5756.47|5756.47|5756.47|5754.7|5754.7|0
1648197690000|2022-03-25 08:41:30|5754.7|5754.7|5758.58|5758.58|5758.58|5758.58|5754.7|5754.7|0
1648197700000|2022-03-25 08:41:40|5761.17|5761.17|5761.82|5761.82|5761.82|5761.82|5760.52|5760.52|0
1648197710000|2022-03-25 08:41:50|5762.47|5762.47|5763.76|5763.76|5763.76|5763.76|5762.47|5762.47|0
1648197720000|2022-03-25 08:42:00|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|0
1648197730000|2022-03-25 08:42:10|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648197760000|2022-03-25 08:42:40|5761.98|5761.98|5762.63|5762.63|5762.63|5762.63|5761.98|5761.98|0
1648197770000|2022-03-25 08:42:50|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|0
1648197780000|2022-03-25 08:43:00|5766.83|5766.83|5771.2|5771.2|5771.2|5771.2|5766.83|5766.83|0
1648197790000|2022-03-25 08:43:10|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5771.04|5771.04|0
1648197800000|2022-03-25 08:43:20|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1648197830000|2022-03-25 08:43:50|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|0
1648197840000|2022-03-25 08:44:00|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1648197870000|2022-03-25 08:44:30|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|0
1648197880000|2022-03-25 08:44:40|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|0
1648197900000|2022-03-25 08:45:00|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1648197960000|2022-03-25 08:46:00|5771.04|5771.04|5775.24|5775.24|5775.24|5775.24|5771.04|5771.04|0
1648197980000|2022-03-25 08:46:20|5777.02|5777.02|5775.73|5775.73|5777.02|5777.02|5775.73|5775.73|0
1648197990000|2022-03-25 08:46:30|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|0
1648198130000|2022-03-25 08:48:50|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|0
1648198140000|2022-03-25 08:49:00|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1648198170000|2022-03-25 08:49:30|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|0
1648198200000|2022-03-25 08:50:00|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1648198210000|2022-03-25 08:50:10|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|0
1648198240000|2022-03-25 08:50:40|5776.69|5776.69|5781.23|5781.23|5781.23|5781.23|5776.69|5776.69|0
1648198280000|2022-03-25 08:51:20|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1648198320000|2022-03-25 08:52:00|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1648198350000|2022-03-25 08:52:30|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5774.6|5774.6|0
1648198410000|2022-03-25 08:53:30|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|0
1648198430000|2022-03-25 08:53:50|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|0
1648198520000|2022-03-25 08:55:20|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|0
1648198550000|2022-03-25 08:55:50|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|0
1648198620000|2022-03-25 08:57:00|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|0
1648198640000|2022-03-25 08:57:20|5775.24|5775.24|5773.46|5773.46|5775.24|5775.24|5773.46|5773.46|0
1648198770000|2022-03-25 08:59:30|5777.35|5777.35|5779.29|5779.29|5779.29|5779.29|5777.35|5777.35|0
1648198790000|2022-03-25 08:59:50|5775.73|5775.73|5773.31|5773.31|5775.73|5775.73|5773.31|5773.31|0
1648198810000|2022-03-25 09:00:10|5771.53|5771.53|5766.19|5766.19|5773.31|5773.31|5766.19|5766.19|0
1648198820000|2022-03-25 09:00:20|5767.97|5767.97|5762.47|5762.47|5767.97|5767.97|5762.47|5762.47|0
1648198830000|2022-03-25 09:00:30|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|0
1648198840000|2022-03-25 09:00:40|5767.81|5767.81|5773.79|5773.79|5773.79|5773.79|5766.03|5766.03|0
1648198850000|2022-03-25 09:00:50|5772.01|5772.01|5773.96|5773.96|5773.96|5773.96|5770.4|5770.4|0
1648198880000|2022-03-25 09:01:20|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|0
1648198910000|2022-03-25 09:01:50|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1648198960000|2022-03-25 09:02:40|5767.16|5767.16|5768.94|5768.94|5768.94|5768.94|5767.16|5767.16|0
1648198990000|2022-03-25 09:03:10|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|0
1648199020000|2022-03-25 09:03:40|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|0
1648199040000|2022-03-25 09:04:00|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|0
1648199090000|2022-03-25 09:04:50|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|0
1648199110000|2022-03-25 09:05:10|5768.29|5768.29|5773.63|5773.63|5773.63|5773.63|5768.29|5768.29|0
1648199180000|2022-03-25 09:06:20|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1648199380000|2022-03-25 09:09:40|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|0
1648199390000|2022-03-25 09:09:50|5778.16|5778.16|5776.38|5776.38|5778.16|5778.16|5776.38|5776.38|0
1648199400000|2022-03-25 09:10:00|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|0
1648199410000|2022-03-25 09:10:10|5776.38|5776.38|5774.6|5774.6|5776.38|5776.38|5774.6|5774.6|0
1648199420000|2022-03-25 09:10:20|5772.82|5772.82|5771.05|5771.05|5772.82|5772.82|5771.05|5771.05|0
1648199530000|2022-03-25 09:12:10|5770.4|5770.4|5771.05|5771.05|5771.69|5771.69|5770.4|5770.4|0
1648199540000|2022-03-25 09:12:20|5769.27|5769.27|5767.49|5767.49|5769.27|5769.27|5767.49|5767.49|0
1648199590000|2022-03-25 09:13:10|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|0
1648199630000|2022-03-25 09:13:50|5768.62|5768.62|5772.34|5772.34|5772.34|5772.34|5768.62|5768.62|0
1648199650000|2022-03-25 09:14:10|5771.05|5771.05|5769.75|5769.75|5771.05|5771.05|5769.75|5769.75|0
1648199670000|2022-03-25 09:14:30|5769.1|5769.1|5772.34|5772.34|5772.34|5772.34|5769.1|5769.1|0
1648199680000|2022-03-25 09:14:40|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|0
1648199690000|2022-03-25 09:14:50|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|0
1648199710000|2022-03-25 09:15:10|5777.68|5777.68|5777.19|5777.19|5777.68|5777.68|5775.9|5775.9|0
1648199720000|2022-03-25 09:15:20|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|0
1648199730000|2022-03-25 09:15:30|5779.13|5779.13|5779.78|5779.78|5779.78|5779.78|5779.13|5779.13|0
1648199750000|2022-03-25 09:15:50|5780.43|5780.43|5778.65|5778.65|5780.43|5780.43|5778.65|5778.65|0
1648199760000|2022-03-25 09:16:00|5776.87|5776.87|5774.93|5774.93|5776.87|5776.87|5774.93|5774.93|0
1648199770000|2022-03-25 09:16:10|5773.15|5773.15|5771.86|5771.86|5773.15|5773.15|5771.86|5771.86|0
1648199780000|2022-03-25 09:16:20|5773.8|5773.8|5775.74|5775.74|5775.74|5775.74|5773.8|5773.8|0
1648199790000|2022-03-25 09:16:30|5775.09|5775.09|5774.45|5774.45|5775.74|5775.74|5774.45|5774.45|0
1648199800000|2022-03-25 09:16:40|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|0
1648199810000|2022-03-25 09:16:50|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1648199860000|2022-03-25 09:17:40|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|0
1648199870000|2022-03-25 09:17:50|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1648199880000|2022-03-25 09:18:00|5773.8|5773.8|5775.58|5775.58|5775.58|5775.58|5773.8|5773.8|0
1648199890000|2022-03-25 09:18:10|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|0
1648199900000|2022-03-25 09:18:20|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|0
1648199930000|2022-03-25 09:18:50|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|0
1648199950000|2022-03-25 09:19:10|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|0
1648199960000|2022-03-25 09:19:20|5782.37|5782.37|5781.72|5781.72|5782.37|5782.37|5781.72|5781.72|0
1648199970000|2022-03-25 09:19:30|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|0
1648199980000|2022-03-25 09:19:40|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|0
1648199990000|2022-03-25 09:19:50|5784.31|5784.31|5784.96|5784.96|5784.96|5784.96|5783.67|5783.67|0
1648200000000|2022-03-25 09:20:00|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.09|5786.09|0
1648200010000|2022-03-25 09:20:10|5787.39|5787.39|5788.03|5788.03|5788.03|5788.03|5787.39|5787.39|0
1648200020000|2022-03-25 09:20:20|5786.74|5786.74|5787.39|5787.39|5787.39|5787.39|5786.09|5786.09|0
1648200040000|2022-03-25 09:20:40|5786.09|5786.09|5786.74|5786.74|5786.74|5786.74|5786.09|5786.09|0
1648200060000|2022-03-25 09:21:00|5786.09|5786.09|5785.45|5785.45|5786.09|5786.09|5785.45|5785.45|0
1648200070000|2022-03-25 09:21:10|5784.15|5784.15|5782.86|5782.86|5784.15|5784.15|5782.86|5782.86|0
1648200100000|2022-03-25 09:21:40|5785.45|5785.45|5785.45|5785.45|5785.45|5785.45|5785.45|5785.45|0
1648200130000|2022-03-25 09:22:10|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1648200160000|2022-03-25 09:22:40|5787.39|5787.39|5786.74|5786.74|5787.39|5787.39|5786.74|5786.74|0
1648200180000|2022-03-25 09:23:00|5786.09|5786.09|5785.45|5785.45|5786.09|5786.09|5785.45|5785.45|0
1648200190000|2022-03-25 09:23:10|5786.74|5786.74|5788.03|5788.03|5788.03|5788.03|5786.74|5786.74|0
1648200200000|2022-03-25 09:23:20|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1648200220000|2022-03-25 09:23:40|5786.9|5786.9|5785.12|5785.12|5786.9|5786.9|5785.12|5785.12|0
1648200240000|2022-03-25 09:24:00|5784.48|5784.48|5786.26|5786.26|5786.26|5786.26|5784.48|5784.48|0
1648200250000|2022-03-25 09:24:10|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|0
1648200280000|2022-03-25 09:24:40|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|0
1648200290000|2022-03-25 09:24:50|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1648200360000|2022-03-25 09:26:00|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1648200370000|2022-03-25 09:26:10|5783.67|5783.67|5785.61|5785.61|5785.61|5785.61|5783.67|5783.67|0
1648200380000|2022-03-25 09:26:20|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|0
1648200430000|2022-03-25 09:27:10|5789.81|5789.81|5788.03|5788.03|5789.81|5789.81|5788.03|5788.03|0
1648200440000|2022-03-25 09:27:20|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|0
1648200460000|2022-03-25 09:27:40|5792.72|5792.72|5790.94|5790.94|5792.72|5792.72|5790.94|5790.94|0
1648200510000|2022-03-25 09:28:30|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|0
1648200540000|2022-03-25 09:29:00|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|0
1648200560000|2022-03-25 09:29:20|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|0
1648200570000|2022-03-25 09:29:30|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|5786.74|5786.74|0
1648200590000|2022-03-25 09:29:50|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|0
1648200600000|2022-03-25 09:30:00|5787.39|5787.39|5787.39|5787.39|5787.39|5787.39|5787.39|5787.39|0
1648200630000|2022-03-25 09:30:30|5785.61|5785.61|5787.39|5787.39|5787.39|5787.39|5785.61|5785.61|0
1648200650000|2022-03-25 09:30:50|5785.61|5785.61|5785.61|5785.61|5785.61|5785.61|5785.61|5785.61|0
1648200670000|2022-03-25 09:31:10|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|0
1648200680000|2022-03-25 09:31:20|5785.61|5785.61|5784.96|5784.96|5785.61|5785.61|5784.96|5784.96|0
1648200730000|2022-03-25 09:32:10|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1648200740000|2022-03-25 09:32:20|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|5788.52|0
1648200880000|2022-03-25 09:34:40|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1648200890000|2022-03-25 09:34:50|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1648200950000|2022-03-25 09:35:50|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|0
1648201040000|2022-03-25 09:37:20|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|0
1648201070000|2022-03-25 09:37:50|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1648201100000|2022-03-25 09:38:20|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1648201260000|2022-03-25 09:41:00|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1648201290000|2022-03-25 09:41:30|5784.96|5784.96|5786.74|5786.74|5788.52|5788.52|5784.96|5784.96|0
1648201410000|2022-03-25 09:43:30|5787.39|5787.39|5788.03|5788.03|5788.03|5788.03|5787.39|5787.39|0
1648201430000|2022-03-25 09:43:50|5791.59|5791.59|5794.02|5794.02|5794.02|5794.02|5791.59|5791.59|0
1648201440000|2022-03-25 09:44:00|5792.24|5792.24|5791.59|5791.59|5792.24|5792.24|5791.59|5791.59|0
1648201450000|2022-03-25 09:44:10|5789.81|5789.81|5786.26|5786.26|5789.81|5789.81|5786.26|5786.26|0
1648201520000|2022-03-25 09:45:20|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1648201530000|2022-03-25 09:45:30|5786.26|5786.26|5786.9|5786.9|5786.9|5786.9|5786.26|5786.26|0
1648201550000|2022-03-25 09:45:50|5787.55|5787.55|5787.55|5787.55|5789.49|5789.49|5787.55|5787.55|0
1648201560000|2022-03-25 09:46:00|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1648201570000|2022-03-25 09:46:10|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|0
1648201600000|2022-03-25 09:46:40|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|0
1648201610000|2022-03-25 09:46:50|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|5787.55|0
1648201620000|2022-03-25 09:47:00|5788.2|5788.2|5788.2|5788.2|5788.2|5788.2|5787.55|5787.55|0
1648201630000|2022-03-25 09:47:10|5788.85|5788.85|5792.4|5792.4|5792.4|5792.4|5788.85|5788.85|0
1648201640000|2022-03-25 09:47:20|5794.18|5794.18|5794.18|5794.18|5794.18|5794.18|5794.18|5794.18|0
1648201650000|2022-03-25 09:47:30|5794.83|5794.83|5794.83|5794.83|5794.83|5794.83|5794.83|5794.83|0
1648201660000|2022-03-25 09:47:40|5793.05|5793.05|5793.05|5793.05|5793.05|5793.05|5793.05|5793.05|0
1648201670000|2022-03-25 09:47:50|5794.83|5794.83|5796.61|5796.61|5796.61|5796.61|5794.83|5794.83|0
1648201690000|2022-03-25 09:48:10|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|0
1648201710000|2022-03-25 09:48:30|5796.61|5796.61|5797.26|5797.26|5797.26|5797.26|5796.61|5796.61|0
1648201760000|2022-03-25 09:49:20|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|0
1648201770000|2022-03-25 09:49:30|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|0
1648201790000|2022-03-25 09:49:50|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|5794.67|0
1648201800000|2022-03-25 09:50:00|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|0
1648201840000|2022-03-25 09:50:40|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|0
1648201860000|2022-03-25 09:51:00|5794.02|5794.02|5793.37|5793.37|5795.8|5795.8|5793.37|5793.37|0
1648201870000|2022-03-25 09:51:10|5795.15|5795.15|5796.93|5796.93|5796.93|5796.93|5795.15|5795.15|0
1648201900000|2022-03-25 09:51:40|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1648201910000|2022-03-25 09:51:50|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1648201920000|2022-03-25 09:52:00|5797.58|5797.58|5795.8|5795.8|5797.58|5797.58|5795.8|5795.8|0
1648201930000|2022-03-25 09:52:10|5795.15|5795.15|5795.15|5795.15|5796.93|5796.93|5795.15|5795.15|0
1648202000000|2022-03-25 09:53:20|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|0
1648202010000|2022-03-25 09:53:30|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|0
1648202050000|2022-03-25 09:54:10|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|0
1648202090000|2022-03-25 09:54:50|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648202150000|2022-03-25 09:55:50|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|0
1648202160000|2022-03-25 09:56:00|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1648202220000|2022-03-25 09:57:00|5796.28|5796.28|5799.84|5799.84|5799.84|5799.84|5796.28|5796.28|0
1648202240000|2022-03-25 09:57:20|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1648202300000|2022-03-25 09:58:20|5794.99|5794.99|5791.27|5791.27|5794.99|5794.99|5791.27|5791.27|0
1648202320000|2022-03-25 09:58:40|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|0
1648202330000|2022-03-25 09:58:50|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|0
1648202340000|2022-03-25 09:59:00|5793.21|5793.21|5794.5|5794.5|5794.5|5794.5|5793.21|5793.21|0
1648202360000|2022-03-25 09:59:20|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1648202400000|2022-03-25 10:00:00|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|0
1648202410000|2022-03-25 10:00:10|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1648202440000|2022-03-25 10:00:40|5795.63|5795.63|5797.41|5797.41|5797.41|5797.41|5793.85|5793.85|0
1648202460000|2022-03-25 10:01:00|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1648202470000|2022-03-25 10:01:10|5797.41|5797.41|5794.34|5794.34|5797.41|5797.41|5794.34|5794.34|0
1648202500000|2022-03-25 10:01:40|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|0
1648202510000|2022-03-25 10:01:50|5793.53|5793.53|5795.31|5795.31|5795.31|5795.31|5793.53|5793.53|0
1648202520000|2022-03-25 10:02:00|5796.6|5796.6|5797.25|5797.25|5797.25|5797.25|5796.6|5796.6|0
1648202610000|2022-03-25 10:03:30|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|0
1648202680000|2022-03-25 10:04:40|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|0
1648202710000|2022-03-25 10:05:10|5796.6|5796.6|5795.95|5795.95|5796.6|5796.6|5795.95|5795.95|0
1648202720000|2022-03-25 10:05:20|5796.6|5796.6|5795.47|5795.47|5797.25|5797.25|5795.47|5795.47|0
1648202740000|2022-03-25 10:05:40|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|5797.25|0
1648202810000|2022-03-25 10:06:50|5799.84|5799.84|5799.84|5799.84|5800.49|5800.49|5799.84|5799.84|0
1648202820000|2022-03-25 10:07:00|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|0
1648202830000|2022-03-25 10:07:10|5800.49|5800.49|5799.84|5799.84|5800.49|5800.49|5799.84|5799.84|0
1648202880000|2022-03-25 10:08:00|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1648202890000|2022-03-25 10:08:10|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5794.34|5794.34|0
1648202930000|2022-03-25 10:08:50|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|0
1648202950000|2022-03-25 10:09:10|5797.41|5797.41|5798.06|5798.06|5798.06|5798.06|5797.41|5797.41|0
1648202980000|2022-03-25 10:09:40|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|0
1648203070000|2022-03-25 10:11:10|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1648203220000|2022-03-25 10:13:40|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1648203320000|2022-03-25 10:15:20|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1648203390000|2022-03-25 10:16:30|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1648203480000|2022-03-25 10:18:00|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1648203490000|2022-03-25 10:18:10|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1648203600000|2022-03-25 10:20:00|5794.5|5794.5|5795.15|5795.15|5795.15|5795.15|5794.5|5794.5|0
1648203640000|2022-03-25 10:20:40|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|0
1648203660000|2022-03-25 10:21:00|5794.02|5794.02|5795.8|5795.8|5795.8|5795.8|5794.02|5794.02|0
1648203670000|2022-03-25 10:21:10|5797.58|5797.58|5795.8|5795.8|5797.58|5797.58|5795.8|5795.8|0
1648203680000|2022-03-25 10:21:20|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648203690000|2022-03-25 10:21:30|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|0
1648203720000|2022-03-25 10:22:00|5799.35|5799.35|5797.58|5797.58|5799.35|5799.35|5797.58|5797.58|0
1648203730000|2022-03-25 10:22:10|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|5795.8|0
1648203740000|2022-03-25 10:22:20|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|0
1648203750000|2022-03-25 10:22:30|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|0
1648203780000|2022-03-25 10:23:00|5794.02|5794.02|5792.24|5792.24|5794.02|5794.02|5792.24|5792.24|0
1648203800000|2022-03-25 10:23:20|5790.46|5790.46|5792.24|5792.24|5792.24|5792.24|5790.46|5790.46|0
1648203810000|2022-03-25 10:23:30|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|0
1648203880000|2022-03-25 10:24:40|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|0
1648203890000|2022-03-25 10:24:50|5795.8|5795.8|5797.58|5797.58|5797.58|5797.58|5795.8|5795.8|0
1648203930000|2022-03-25 10:25:30|5799.35|5799.35|5795.8|5795.8|5799.35|5799.35|5795.8|5795.8|0
1648204020000|2022-03-25 10:27:00|5794.02|5794.02|5792.24|5792.24|5794.02|5794.02|5792.24|5792.24|0
1648204050000|2022-03-25 10:27:30|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|0
1648204090000|2022-03-25 10:28:10|5789.17|5789.17|5789.81|5789.81|5790.46|5790.46|5789.17|5789.17|0
1648204120000|2022-03-25 10:28:40|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|0
1648204130000|2022-03-25 10:28:50|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|0
1648204150000|2022-03-25 10:29:10|5792.72|5792.72|5794.5|5794.5|5796.28|5796.28|5790.94|5790.94|0
1648204170000|2022-03-25 10:29:30|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1648204270000|2022-03-25 10:31:10|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|0
1648204330000|2022-03-25 10:32:10|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|0
1648204430000|2022-03-25 10:33:50|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|0
1648204660000|2022-03-25 10:37:40|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1648204670000|2022-03-25 10:37:50|5794.5|5794.5|5795.8|5795.8|5795.8|5795.8|5794.5|5794.5|0
1648204750000|2022-03-25 10:39:10|5797.58|5797.58|5795.8|5795.8|5797.58|5797.58|5795.8|5795.8|0
1648204770000|2022-03-25 10:39:30|5795.15|5795.15|5795.8|5795.8|5795.8|5795.8|5795.15|5795.15|0
1648204790000|2022-03-25 10:39:50|5796.44|5796.44|5797.09|5797.09|5798.39|5798.39|5795.15|5795.15|0
1648204900000|2022-03-25 10:41:40|5795.31|5795.31|5793.53|5793.53|5797.09|5797.09|5793.53|5793.53|0
1648204920000|2022-03-25 10:42:00|5795.31|5795.31|5794.67|5794.67|5795.31|5795.31|5794.67|5794.67|0
1648205010000|2022-03-25 10:43:30|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|5793.37|0
1648205110000|2022-03-25 10:45:10|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|5791.59|0
1648205150000|2022-03-25 10:45:50|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|0
1648205180000|2022-03-25 10:46:20|5792.89|5792.89|5793.53|5793.53|5793.53|5793.53|5792.89|5792.89|0
1648205340000|2022-03-25 10:49:00|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|0
1648205410000|2022-03-25 10:50:10|5797.26|5797.26|5797.9|5797.9|5797.9|5797.9|5797.26|5797.26|0
1648205460000|2022-03-25 10:51:00|5799.68|5799.68|5803.24|5803.24|5803.24|5803.24|5799.68|5799.68|0
1648205480000|2022-03-25 10:51:20|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|0
1648205700000|2022-03-25 10:55:00|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1648205730000|2022-03-25 10:55:30|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1648205750000|2022-03-25 10:55:50|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1648205840000|2022-03-25 10:57:20|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648205850000|2022-03-25 10:57:30|5805.34|5805.34|5804.7|5804.7|5805.34|5805.34|5804.7|5804.7|0
1648205870000|2022-03-25 10:57:50|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|0
1648205890000|2022-03-25 10:58:10|5805.34|5805.34|5806.64|5806.64|5806.64|5806.64|5805.34|5805.34|0
1648205900000|2022-03-25 10:58:20|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|0
1648205910000|2022-03-25 10:58:30|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|0
1648205920000|2022-03-25 10:58:40|5805.34|5805.34|5804.7|5804.7|5805.34|5805.34|5804.7|5804.7|0
1648205950000|2022-03-25 10:59:10|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1648205970000|2022-03-25 10:59:30|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|0
1648206000000|2022-03-25 11:00:00|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|0
1648206020000|2022-03-25 11:00:20|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1648206040000|2022-03-25 11:00:40|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648206050000|2022-03-25 11:00:50|5797.58|5797.58|5799.36|5799.36|5799.36|5799.36|5797.58|5797.58|0
1648206070000|2022-03-25 11:01:10|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648206080000|2022-03-25 11:01:20|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|0
1648206100000|2022-03-25 11:01:40|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|0
1648206110000|2022-03-25 11:01:50|5803.73|5803.73|5805.67|5805.67|5805.67|5805.67|5803.73|5803.73|0
1648206120000|2022-03-25 11:02:00|5807.45|5807.45|5809.23|5809.23|5809.23|5809.23|5807.45|5807.45|0
1648206180000|2022-03-25 11:03:00|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|0
1648206190000|2022-03-25 11:03:10|5805.67|5805.67|5803.89|5803.89|5805.67|5805.67|5803.89|5803.89|0
1648206200000|2022-03-25 11:03:20|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1648206250000|2022-03-25 11:04:10|5802.76|5802.76|5804.06|5804.06|5804.06|5804.06|5802.76|5802.76|0
1648206280000|2022-03-25 11:04:40|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1648206320000|2022-03-25 11:05:20|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|0
1648206330000|2022-03-25 11:05:30|5804.06|5804.06|5804.7|5804.7|5804.7|5804.7|5804.06|5804.06|0
1648206360000|2022-03-25 11:06:00|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|0
1648206370000|2022-03-25 11:06:10|5804.7|5804.7|5808.26|5808.26|5808.26|5808.26|5804.7|5804.7|0
1648206380000|2022-03-25 11:06:20|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|0
1648206400000|2022-03-25 11:06:40|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|0
1648206410000|2022-03-25 11:06:50|5810.2|5810.2|5808.91|5808.91|5810.2|5810.2|5808.91|5808.91|0
1648206420000|2022-03-25 11:07:00|5809.56|5809.56|5810.85|5810.85|5810.85|5810.85|5809.56|5809.56|0
1648206440000|2022-03-25 11:07:20|5810.2|5810.2|5809.56|5809.56|5810.2|5810.2|5809.56|5809.56|0
1648206460000|2022-03-25 11:07:40|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|0
1648206480000|2022-03-25 11:08:00|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|0
1648206540000|2022-03-25 11:09:00|5807.78|5807.78|5806|5806|5807.78|5807.78|5806|5806|0
1648206600000|2022-03-25 11:10:00|5806.65|5806.65|5807.29|5807.29|5807.29|5807.29|5806.65|5806.65|0
1648206640000|2022-03-25 11:10:40|5806.65|5806.65|5813.44|5813.44|5813.44|5813.44|5806.65|5806.65|0
1648206660000|2022-03-25 11:11:00|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1648206680000|2022-03-25 11:11:20|5812.79|5812.79|5815.38|5815.38|5815.38|5815.38|5812.79|5812.79|0
1648206690000|2022-03-25 11:11:30|5813.6|5813.6|5812.31|5812.31|5813.6|5813.6|5812.31|5812.31|0
1648206710000|2022-03-25 11:11:50|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1648206720000|2022-03-25 11:12:00|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1648206730000|2022-03-25 11:12:10|5811.66|5811.66|5812.96|5812.96|5812.96|5812.96|5811.66|5811.66|0
1648206740000|2022-03-25 11:12:20|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|0
1648206750000|2022-03-25 11:12:30|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1648206760000|2022-03-25 11:12:40|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|0
1648206770000|2022-03-25 11:12:50|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|0
1648206780000|2022-03-25 11:13:00|5812.96|5812.96|5813.6|5813.6|5813.6|5813.6|5811.66|5811.66|0
1648206830000|2022-03-25 11:13:50|5811.01|5811.01|5811.66|5811.66|5811.66|5811.66|5811.01|5811.01|0
1648206870000|2022-03-25 11:14:30|5810.37|5810.37|5812.15|5812.15|5812.15|5812.15|5810.37|5810.37|0
1648206890000|2022-03-25 11:14:50|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1648206940000|2022-03-25 11:15:40|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1648206990000|2022-03-25 11:16:30|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|0
1648207040000|2022-03-25 11:17:20|5813.44|5813.44|5814.09|5814.09|5814.09|5814.09|5813.44|5813.44|0
1648207120000|2022-03-25 11:18:40|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1648207210000|2022-03-25 11:20:10|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|0
1648207220000|2022-03-25 11:20:20|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1648207300000|2022-03-25 11:21:40|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|0
1648207320000|2022-03-25 11:22:00|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1648207410000|2022-03-25 11:23:30|5815.22|5815.22|5817|5817|5817|5817|5815.22|5815.22|0
1648207470000|2022-03-25 11:24:30|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1648207550000|2022-03-25 11:25:50|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|0
1648207560000|2022-03-25 11:26:00|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1648207590000|2022-03-25 11:26:30|5812.63|5812.63|5811.98|5811.98|5812.63|5812.63|5811.98|5811.98|0
1648207730000|2022-03-25 11:28:50|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1648207760000|2022-03-25 11:29:20|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1648207790000|2022-03-25 11:29:50|5809.23|5809.23|5813.11|5813.11|5813.76|5813.76|5809.23|5809.23|0
1648207800000|2022-03-25 11:30:00|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1648207810000|2022-03-25 11:30:10|5814.41|5814.41|5815.06|5815.06|5815.06|5815.06|5814.41|5814.41|0
1648207820000|2022-03-25 11:30:20|5816.35|5816.35|5815.06|5815.06|5816.35|5816.35|5815.06|5815.06|0
1648207830000|2022-03-25 11:30:30|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1648207860000|2022-03-25 11:31:00|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|0
1648207980000|2022-03-25 11:33:00|5815.7|5815.7|5817.65|5817.65|5817.65|5817.65|5815.7|5815.7|0
1648207990000|2022-03-25 11:33:10|5818.94|5818.94|5817.65|5817.65|5818.94|5818.94|5817.65|5817.65|0
1648208040000|2022-03-25 11:34:00|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1648208060000|2022-03-25 11:34:20|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1648208200000|2022-03-25 11:36:40|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1648208230000|2022-03-25 11:37:10|5812.79|5812.79|5813.44|5813.44|5813.44|5813.44|5812.79|5812.79|0
1648208340000|2022-03-25 11:39:00|5812.79|5812.79|5814.09|5814.09|5814.09|5814.09|5812.79|5812.79|0
1648208410000|2022-03-25 11:40:10|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1648208460000|2022-03-25 11:41:00|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|0
1648208490000|2022-03-25 11:41:30|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|0
1648208510000|2022-03-25 11:41:50|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1648208520000|2022-03-25 11:42:00|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|0
1648208620000|2022-03-25 11:43:40|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|0
1648208650000|2022-03-25 11:44:10|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1648208700000|2022-03-25 11:45:00|5808.59|5808.59|5806|5806|5808.59|5808.59|5806|5806|0
1648208840000|2022-03-25 11:47:20|5807.78|5807.78|5806|5806|5807.78|5807.78|5806|5806|0
1648208870000|2022-03-25 11:47:50|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|0
1648209010000|2022-03-25 11:50:10|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|0
1648209030000|2022-03-25 11:50:30|5807.78|5807.78|5809.72|5809.72|5809.72|5809.72|5807.78|5807.78|0
1648209080000|2022-03-25 11:51:20|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|0
1648209170000|2022-03-25 11:52:50|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1648209230000|2022-03-25 11:53:50|5807.94|5807.94|5808.59|5808.59|5809.24|5809.24|5807.94|5807.94|0
1648209280000|2022-03-25 11:54:40|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1648209390000|2022-03-25 11:56:30|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|0
1648209550000|2022-03-25 11:59:10|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|0
1648209580000|2022-03-25 11:59:40|5812.96|5812.96|5814.25|5814.25|5814.25|5814.25|5812.96|5812.96|0
1648209630000|2022-03-25 12:00:30|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1648209650000|2022-03-25 12:00:50|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|0
1648209660000|2022-03-25 12:01:00|5813.12|5813.12|5815.71|5815.71|5815.71|5815.71|5813.12|5813.12|0
1648209670000|2022-03-25 12:01:10|5812.15|5812.15|5813.93|5813.93|5813.93|5813.93|5812.15|5812.15|0
1648209680000|2022-03-25 12:01:20|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|0
1648209690000|2022-03-25 12:01:30|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1648209710000|2022-03-25 12:01:50|5814.58|5814.58|5819.11|5819.11|5819.11|5819.11|5814.58|5814.58|0
1648209720000|2022-03-25 12:02:00|5817.17|5817.17|5813.28|5813.28|5817.17|5817.17|5813.28|5813.28|0
1648209760000|2022-03-25 12:02:40|5817.17|5817.17|5815.87|5815.87|5817.17|5817.17|5815.87|5815.87|0
1648209770000|2022-03-25 12:02:50|5817.17|5817.17|5817.82|5817.82|5817.82|5817.82|5817.17|5817.17|0
1648209780000|2022-03-25 12:03:00|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1648209790000|2022-03-25 12:03:10|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|5817.82|0
1648209850000|2022-03-25 12:04:10|5813.28|5813.28|5811.34|5811.34|5813.28|5813.28|5809.4|5809.4|0
1648209860000|2022-03-25 12:04:20|5808.75|5808.75|5810.05|5810.05|5810.05|5810.05|5808.75|5808.75|0
1648209870000|2022-03-25 12:04:30|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|0
1648209940000|2022-03-25 12:05:40|5809.4|5809.4|5810.05|5810.05|5810.05|5810.05|5809.4|5809.4|0
1648209970000|2022-03-25 12:06:10|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|0
1648210040000|2022-03-25 12:07:20|5810.21|5810.21|5809.73|5809.73|5813.28|5813.28|5809.73|5809.73|0
1648210060000|2022-03-25 12:07:40|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1648210070000|2022-03-25 12:07:50|5811.51|5811.51|5813.28|5813.28|5813.28|5813.28|5811.51|5811.51|0
1648210080000|2022-03-25 12:08:00|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1648210100000|2022-03-25 12:08:20|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1648210110000|2022-03-25 12:08:30|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1648210150000|2022-03-25 12:09:10|5813.12|5813.12|5814.42|5814.42|5814.42|5814.42|5813.12|5813.12|0
1648210230000|2022-03-25 12:10:30|5815.71|5815.71|5813.77|5813.77|5815.71|5815.71|5813.77|5813.77|0
1648210320000|2022-03-25 12:12:00|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5813.77|5813.77|0
1648210330000|2022-03-25 12:12:10|5815.06|5815.06|5815.71|5815.71|5815.71|5815.71|5815.06|5815.06|0
1648210450000|2022-03-25 12:14:10|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|0
1648210600000|2022-03-25 12:16:40|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|0
1648210620000|2022-03-25 12:17:00|5818.78|5818.78|5819.43|5819.43|5820.08|5820.08|5818.78|5818.78|0
1648210630000|2022-03-25 12:17:10|5818.14|5818.14|5819.43|5819.43|5819.43|5819.43|5818.14|5818.14|0
1648210680000|2022-03-25 12:18:00|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|0
1648210690000|2022-03-25 12:18:10|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|0
1648210740000|2022-03-25 12:19:00|5819.43|5819.43|5822.02|5822.02|5823.8|5823.8|5819.43|5819.43|0
1648210780000|2022-03-25 12:19:40|5822.67|5822.67|5823.96|5823.96|5825.26|5825.26|5822.67|5822.67|0
1648210800000|2022-03-25 12:20:00|5822.02|5822.02|5823.32|5823.32|5823.32|5823.32|5822.02|5822.02|0
1648210810000|2022-03-25 12:20:10|5822.02|5822.02|5822.67|5822.67|5822.67|5822.67|5822.02|5822.02|0
1648210820000|2022-03-25 12:20:20|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|0
1648210850000|2022-03-25 12:20:50|5819.43|5819.43|5818.78|5818.78|5819.43|5819.43|5818.78|5818.78|0
1648210860000|2022-03-25 12:21:00|5818.14|5818.14|5820.73|5820.73|5820.73|5820.73|5818.14|5818.14|0
1648210870000|2022-03-25 12:21:10|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|0
1648210880000|2022-03-25 12:21:20|5823.32|5823.32|5825.74|5825.74|5825.74|5825.74|5823.32|5823.32|0
1648210890000|2022-03-25 12:21:30|5826.39|5826.39|5827.04|5827.04|5827.04|5827.04|5826.39|5826.39|0
1648210900000|2022-03-25 12:21:40|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|0
1648210910000|2022-03-25 12:21:50|5825.09|5825.09|5826.39|5826.39|5826.39|5826.39|5824.45|5824.45|0
1648210940000|2022-03-25 12:22:20|5825.09|5825.09|5824.45|5824.45|5825.09|5825.09|5824.45|5824.45|0
1648210980000|2022-03-25 12:23:00|5823.8|5823.8|5825.74|5825.74|5825.74|5825.74|5823.8|5823.8|0
1648211010000|2022-03-25 12:23:30|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|0
1648211020000|2022-03-25 12:23:40|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1648211130000|2022-03-25 12:25:30|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|0
1648211140000|2022-03-25 12:25:40|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1648211200000|2022-03-25 12:26:40|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1648211310000|2022-03-25 12:28:30|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1648211320000|2022-03-25 12:28:40|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|0
1648211350000|2022-03-25 12:29:10|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1648211380000|2022-03-25 12:29:40|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1648211410000|2022-03-25 12:30:10|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|0
1648211460000|2022-03-25 12:31:00|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1648211500000|2022-03-25 12:31:40|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|0
1648211510000|2022-03-25 12:31:50|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|5815.38|0
1648211550000|2022-03-25 12:32:30|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1648211770000|2022-03-25 12:36:10|5819.1|5819.1|5815.55|5815.55|5819.1|5819.1|5815.55|5815.55|0
1648211800000|2022-03-25 12:36:40|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|0
1648211880000|2022-03-25 12:38:00|5815.71|5815.71|5816.36|5816.36|5816.36|5816.36|5815.71|5815.71|0
1648211900000|2022-03-25 12:38:20|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|0
1648211920000|2022-03-25 12:38:40|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1648211930000|2022-03-25 12:38:50|5814.58|5814.58|5811.99|5811.99|5814.58|5814.58|5811.99|5811.99|0
1648211960000|2022-03-25 12:39:20|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1648211990000|2022-03-25 12:39:50|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|0
1648212040000|2022-03-25 12:40:40|5810.69|5810.69|5813.12|5813.12|5813.12|5813.12|5810.69|5810.69|0
1648212060000|2022-03-25 12:41:00|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1648212140000|2022-03-25 12:42:20|5816.19|5816.19|5816.84|5816.84|5816.84|5816.84|5816.19|5816.19|0
1648212180000|2022-03-25 12:43:00|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|0
1648212220000|2022-03-25 12:43:40|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|0
1648212270000|2022-03-25 12:44:30|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1648212520000|2022-03-25 12:48:40|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1648212560000|2022-03-25 12:49:20|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1648212600000|2022-03-25 12:50:00|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1648212670000|2022-03-25 12:51:10|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1648212680000|2022-03-25 12:51:20|5819.92|5819.92|5820.56|5820.56|5820.56|5820.56|5819.92|5819.92|0
1648212760000|2022-03-25 12:52:40|5818.78|5818.78|5817.01|5817.01|5818.78|5818.78|5817.01|5817.01|0
1648212890000|2022-03-25 12:54:50|5816.36|5816.36|5817.01|5817.01|5817.01|5817.01|5816.36|5816.36|0
1648212900000|2022-03-25 12:55:00|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1648212910000|2022-03-25 12:55:10|5815.87|5815.87|5817.65|5817.65|5817.65|5817.65|5815.87|5815.87|0
1648212940000|2022-03-25 12:55:40|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1648213080000|2022-03-25 12:58:00|5815.23|5815.23|5815.87|5815.87|5815.87|5815.87|5815.23|5815.23|0
1648213150000|2022-03-25 12:59:10|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|0
1648213160000|2022-03-25 12:59:20|5817.17|5817.17|5815.87|5815.87|5817.17|5817.17|5815.87|5815.87|0
1648213180000|2022-03-25 12:59:40|5819.11|5819.11|5818.46|5818.46|5819.11|5819.11|5818.46|5818.46|0
1648213190000|2022-03-25 12:59:50|5819.11|5819.11|5819.76|5819.76|5819.76|5819.76|5819.11|5819.11|0
1648213200000|2022-03-25 13:00:00|5819.11|5819.11|5821.05|5821.05|5821.05|5821.05|5819.11|5819.11|0
1648213210000|2022-03-25 13:00:10|5819.76|5819.76|5820.41|5820.41|5820.41|5820.41|5819.76|5819.76|0
1648213220000|2022-03-25 13:00:20|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|0
1648213230000|2022-03-25 13:00:30|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|5819.76|5819.76|0
1648213240000|2022-03-25 13:00:40|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|0
1648213260000|2022-03-25 13:01:00|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|0
1648213350000|2022-03-25 13:02:30|5818.63|5818.63|5818.63|5818.63|5818.63|5818.63|5818.63|5818.63|0
1648213440000|2022-03-25 13:04:00|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5816.04|5816.04|0
1648213500000|2022-03-25 13:05:00|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|0
1648213590000|2022-03-25 13:06:30|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5811.83|5811.83|0
1648213640000|2022-03-25 13:07:20|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|0
1648213730000|2022-03-25 13:08:50|5814.91|5814.91|5816.2|5816.2|5816.2|5816.2|5814.91|5814.91|0
1648213740000|2022-03-25 13:09:00|5816.85|5816.85|5816.2|5816.2|5816.85|5816.85|5816.2|5816.2|0
1648213750000|2022-03-25 13:09:10|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|0
1648213770000|2022-03-25 13:09:30|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1648213950000|2022-03-25 13:12:30|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1648214080000|2022-03-25 13:14:40|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1648214100000|2022-03-25 13:15:00|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1648214220000|2022-03-25 13:17:00|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1648214310000|2022-03-25 13:18:30|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1648214330000|2022-03-25 13:18:50|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1648214380000|2022-03-25 13:19:40|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1648214440000|2022-03-25 13:20:40|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5815.55|5815.55|0
1648214540000|2022-03-25 13:22:20|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|0
1648214550000|2022-03-25 13:22:30|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1648214640000|2022-03-25 13:24:00|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1648214660000|2022-03-25 13:24:20|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1648214670000|2022-03-25 13:24:30|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1648214770000|2022-03-25 13:26:10|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1648214850000|2022-03-25 13:27:30|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|0
1648214860000|2022-03-25 13:27:40|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1648214930000|2022-03-25 13:28:50|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1648214940000|2022-03-25 13:29:00|5814.91|5814.91|5816.68|5816.68|5816.68|5816.68|5814.91|5814.91|0
1648214990000|2022-03-25 13:29:50|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1648215000000|2022-03-25 13:30:00|5816.68|5816.68|5820.24|5820.24|5820.24|5820.24|5816.68|5816.68|0
1648215030000|2022-03-25 13:30:30|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1648215060000|2022-03-25 13:31:00|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|0
1648215090000|2022-03-25 13:31:30|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1648215100000|2022-03-25 13:31:40|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|0
1648215120000|2022-03-25 13:32:00|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|0
1648215130000|2022-03-25 13:32:10|5823.8|5823.8|5836.25|5836.25|5836.25|5836.25|5823.8|5823.8|0
1648215140000|2022-03-25 13:32:20|5834.47|5834.47|5834.47|5834.47|5834.47|5834.47|5834.47|5834.47|0
1648215160000|2022-03-25 13:32:40|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|0
1648215180000|2022-03-25 13:33:00|5835.6|5835.6|5833.82|5833.82|5835.6|5835.6|5833.82|5833.82|0
1648215190000|2022-03-25 13:33:10|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|0
1648215210000|2022-03-25 13:33:30|5833.82|5833.82|5832.53|5832.53|5833.82|5833.82|5832.53|5832.53|0
1648215230000|2022-03-25 13:33:50|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|0
1648215260000|2022-03-25 13:34:20|5830.1|5830.1|5830.1|5830.1|5830.1|5830.1|5830.1|5830.1|0
1648215270000|2022-03-25 13:34:30|5828.32|5828.32|5827.19|5827.19|5828.32|5828.32|5826.55|5826.55|0
1648215280000|2022-03-25 13:34:40|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|0
1648215320000|2022-03-25 13:35:20|5830.27|5830.27|5830.27|5830.27|5832.05|5832.05|5830.27|5830.27|0
1648215330000|2022-03-25 13:35:30|5826.71|5826.71|5823.64|5823.64|5826.71|5826.71|5823.64|5823.64|0
1648215340000|2022-03-25 13:35:40|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|0
1648215350000|2022-03-25 13:35:50|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|0
1648215360000|2022-03-25 13:36:00|5824.93|5824.93|5827.52|5827.52|5828.17|5828.17|5824.93|5824.93|0
1648215420000|2022-03-25 13:37:00|5825.74|5825.74|5832.86|5832.86|5832.86|5832.86|5825.74|5825.74|0
1648215430000|2022-03-25 13:37:10|5834.64|5834.64|5833.99|5833.99|5834.64|5834.64|5833.99|5833.99|0
1648215440000|2022-03-25 13:37:20|5832.21|5832.21|5828.65|5828.65|5832.21|5832.21|5828.65|5828.65|0
1648215450000|2022-03-25 13:37:30|5828|5828|5827.36|5827.36|5828|5828|5827.36|5827.36|0
1648215460000|2022-03-25 13:37:40|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|0
1648215470000|2022-03-25 13:37:50|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|0
1648215480000|2022-03-25 13:38:00|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|0
1648215490000|2022-03-25 13:38:10|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1648215510000|2022-03-25 13:38:30|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1648215540000|2022-03-25 13:39:00|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1648215560000|2022-03-25 13:39:20|5827.36|5827.36|5826.71|5826.71|5827.36|5827.36|5826.71|5826.71|0
1648215570000|2022-03-25 13:39:30|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1648215590000|2022-03-25 13:39:50|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1648215600000|2022-03-25 13:40:00|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|0
1648215630000|2022-03-25 13:40:30|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1648215670000|2022-03-25 13:41:10|5826.71|5826.71|5828.49|5828.49|5828.49|5828.49|5826.71|5826.71|0
1648215710000|2022-03-25 13:41:50|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1648215720000|2022-03-25 13:42:00|5828.49|5828.49|5826.71|5826.71|5828.49|5828.49|5826.71|5826.71|0
1648215750000|2022-03-25 13:42:30|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|0
1648215800000|2022-03-25 13:43:20|5826.71|5826.71|5828.49|5828.49|5828.49|5828.49|5826.71|5826.71|0
1648215810000|2022-03-25 13:43:30|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1648215850000|2022-03-25 13:44:10|5828.49|5828.49|5826.71|5826.71|5828.49|5828.49|5826.71|5826.71|0
1648215860000|2022-03-25 13:44:20|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1648215870000|2022-03-25 13:44:30|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1648215910000|2022-03-25 13:45:10|5827.36|5827.36|5829.3|5829.3|5829.3|5829.3|5827.36|5827.36|0
1648215920000|2022-03-25 13:45:20|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|0
1648216020000|2022-03-25 13:47:00|5828|5828|5828|5828|5828|5828|5828|5828|0
1648216040000|2022-03-25 13:47:20|5829.78|5829.78|5829.78|5829.78|5829.78|5829.78|5829.78|5829.78|0
1648216070000|2022-03-25 13:47:50|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|0
1648216080000|2022-03-25 13:48:00|5830.91|5830.91|5834.47|5834.47|5834.47|5834.47|5830.91|5830.91|0
1648216090000|2022-03-25 13:48:10|5830.91|5830.91|5834.47|5834.47|5834.47|5834.47|5830.91|5830.91|0
1648216100000|2022-03-25 13:48:20|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|0
1648216140000|2022-03-25 13:49:00|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|0
1648216170000|2022-03-25 13:49:30|5834.47|5834.47|5829.62|5829.62|5834.47|5834.47|5829.62|5829.62|0
1648216200000|2022-03-25 13:50:00|5827.84|5827.84|5831.56|5831.56|5831.56|5831.56|5827.84|5827.84|0
1648216210000|2022-03-25 13:50:10|5832.21|5832.21|5832.21|5832.21|5832.21|5832.21|5831.56|5831.56|0
1648216220000|2022-03-25 13:50:20|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|0
1648216240000|2022-03-25 13:50:40|5832.21|5832.21|5833.99|5833.99|5833.99|5833.99|5832.21|5832.21|0
1648216260000|2022-03-25 13:51:00|5835.77|5835.77|5834.47|5834.47|5835.77|5835.77|5834.47|5834.47|0
1648216270000|2022-03-25 13:51:10|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|5832.69|0
1648216280000|2022-03-25 13:51:20|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|0
1648216330000|2022-03-25 13:52:10|5830.27|5830.27|5828.49|5828.49|5830.27|5830.27|5828.49|5828.49|0
1648216340000|2022-03-25 13:52:20|5830.27|5830.27|5826.55|5826.55|5830.27|5830.27|5825.9|5825.9|0
1648216400000|2022-03-25 13:53:20|5825.9|5825.9|5825.9|5825.9|5827.19|5827.19|5825.9|5825.9|0
1648216410000|2022-03-25 13:53:30|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|0
1648216430000|2022-03-25 13:53:50|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|0
1648216440000|2022-03-25 13:54:00|5830.27|5830.27|5829.62|5829.62|5830.27|5830.27|5827.84|5827.84|0
1648216460000|2022-03-25 13:54:20|5831.4|5831.4|5829.62|5829.62|5831.4|5831.4|5829.62|5829.62|0
1648216470000|2022-03-25 13:54:30|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|0
1648216490000|2022-03-25 13:54:50|5830.75|5830.75|5832.53|5832.53|5832.53|5832.53|5830.75|5830.75|0
1648216500000|2022-03-25 13:55:00|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|0
1648216510000|2022-03-25 13:55:10|5832.53|5832.53|5830.75|5830.75|5832.53|5832.53|5830.75|5830.75|0
1648216580000|2022-03-25 13:56:20|5834.31|5834.31|5837.87|5837.87|5837.87|5837.87|5834.31|5834.31|0
1648216590000|2022-03-25 13:56:30|5836.09|5836.09|5837.87|5837.87|5837.87|5837.87|5836.09|5836.09|0
1648216600000|2022-03-25 13:56:40|5839.64|5839.64|5839.64|5839.64|5839.64|5839.64|5839.64|5839.64|0
1648216610000|2022-03-25 13:56:50|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|0
1648216630000|2022-03-25 13:57:10|5836.09|5836.09|5836.09|5836.09|5836.09|5836.09|5836.09|5836.09|0
1648216670000|2022-03-25 13:57:50|5837.38|5837.38|5840.62|5840.62|5840.62|5840.62|5837.38|5837.38|0
1648216680000|2022-03-25 13:58:00|5839.32|5839.32|5837.55|5837.55|5839.32|5839.32|5837.55|5837.55|0
1648216690000|2022-03-25 13:58:10|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|0
1648216700000|2022-03-25 13:58:20|5841.1|5841.1|5839.32|5839.32|5841.1|5841.1|5839.32|5839.32|0
1648216710000|2022-03-25 13:58:30|5841.1|5841.1|5842.88|5842.88|5842.88|5842.88|5841.1|5841.1|0
1648216730000|2022-03-25 13:58:50|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|0
1648216740000|2022-03-25 13:59:00|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|0
1648216750000|2022-03-25 13:59:10|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|0
1648216810000|2022-03-25 14:00:10|5837.38|5837.38|5835.6|5835.6|5837.38|5837.38|5835.6|5835.6|0
1648216820000|2022-03-25 14:00:20|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|0
1648216830000|2022-03-25 14:00:30|5835.6|5835.6|5833.82|5833.82|5835.6|5835.6|5833.82|5833.82|0
1648216840000|2022-03-25 14:00:40|5835.6|5835.6|5837.38|5837.38|5837.38|5837.38|5835.6|5835.6|0
1648216880000|2022-03-25 14:01:20|5836.73|5836.73|5834.31|5834.31|5836.73|5836.73|5834.31|5834.31|0
1648216920000|2022-03-25 14:02:00|5836.09|5836.09|5836.09|5836.09|5837.87|5837.87|5836.09|5836.09|0
1648216930000|2022-03-25 14:02:10|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|0
1648216940000|2022-03-25 14:02:20|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|0
1648216990000|2022-03-25 14:03:10|5831.72|5831.72|5831.72|5831.72|5831.72|5831.72|5831.72|5831.72|0
1648217000000|2022-03-25 14:03:20|5835.28|5835.28|5838.83|5838.83|5838.83|5838.83|5835.28|5835.28|0
1648217010000|2022-03-25 14:03:30|5840.61|5840.61|5838.19|5838.19|5840.61|5840.61|5837.54|5837.54|0
1648217050000|2022-03-25 14:04:10|5834.95|5834.95|5836.73|5836.73|5836.73|5836.73|5834.95|5834.95|0
1648217090000|2022-03-25 14:04:50|5838.51|5838.51|5840.29|5840.29|5840.29|5840.29|5838.51|5838.51|0
1648217100000|2022-03-25 14:05:00|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|0
1648217110000|2022-03-25 14:05:10|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|0
1648217130000|2022-03-25 14:05:30|5833.65|5833.65|5831.71|5831.71|5835.43|5835.43|5831.71|5831.71|0
1648217170000|2022-03-25 14:06:10|5831.06|5831.06|5830.42|5830.42|5831.06|5831.06|5830.42|5830.42|0
1648217180000|2022-03-25 14:06:20|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|0
1648217190000|2022-03-25 14:06:30|5826.86|5826.86|5826.86|5826.86|5826.86|5826.86|5826.86|5826.86|0
1648217200000|2022-03-25 14:06:40|5828.64|5828.64|5827.99|5827.99|5828.64|5828.64|5827.99|5827.99|0
1648217210000|2022-03-25 14:06:50|5828.64|5828.64|5829.93|5829.93|5829.93|5829.93|5828.64|5828.64|0
1648217220000|2022-03-25 14:07:00|5828.15|5828.15|5831.39|5831.39|5831.39|5831.39|5828.15|5828.15|0
1648217240000|2022-03-25 14:07:20|5832.04|5832.04|5836.57|5836.57|5839.81|5839.81|5832.04|5832.04|0
1648217280000|2022-03-25 14:08:00|5834.63|5834.63|5834.63|5834.63|5834.63|5834.63|5834.63|5834.63|0
1648217290000|2022-03-25 14:08:10|5836.41|5836.41|5836.41|5836.41|5836.41|5836.41|5836.41|5836.41|0
1648217300000|2022-03-25 14:08:20|5838.19|5838.19|5836.89|5836.89|5838.19|5838.19|5836.89|5836.89|0
1648217330000|2022-03-25 14:08:50|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|0
1648217370000|2022-03-25 14:09:30|5843.85|5843.85|5844.5|5844.5|5844.5|5844.5|5843.2|5843.2|0
1648217400000|2022-03-25 14:10:00|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|0
1648217440000|2022-03-25 14:10:40|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|0
1648217460000|2022-03-25 14:11:00|5843.69|5843.69|5841.91|5841.91|5843.69|5843.69|5841.91|5841.91|0
1648217480000|2022-03-25 14:11:20|5843.69|5843.69|5845.46|5845.46|5845.46|5845.46|5843.69|5843.69|0
1648217520000|2022-03-25 14:12:00|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|0
1648217550000|2022-03-25 14:12:30|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|0
1648217600000|2022-03-25 14:13:20|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|0
1648217710000|2022-03-25 14:15:10|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|0
1648217740000|2022-03-25 14:15:40|5850.8|5850.8|5850.8|5850.8|5850.8|5850.8|5850.8|5850.8|0
1648217780000|2022-03-25 14:16:20|5848.37|5848.37|5845.95|5845.95|5848.37|5848.37|5844.17|5844.17|0
1648217830000|2022-03-25 14:17:10|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|0
1648217890000|2022-03-25 14:18:10|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|0
1648217900000|2022-03-25 14:18:20|5847.73|5847.73|5847.73|5847.73|5847.73|5847.73|5847.73|5847.73|0
1648217910000|2022-03-25 14:18:30|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|0
1648217920000|2022-03-25 14:18:40|5851.28|5851.28|5847.73|5847.73|5851.28|5851.28|5847.73|5847.73|0
1648217950000|2022-03-25 14:19:10|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|0
1648217960000|2022-03-25 14:19:20|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|0
1648217980000|2022-03-25 14:19:40|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|0
1648217990000|2022-03-25 14:19:50|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|0
1648218010000|2022-03-25 14:20:10|5841.1|5841.1|5841.74|5841.74|5841.74|5841.74|5841.1|5841.1|0
1648218020000|2022-03-25 14:20:20|5840.45|5840.45|5843.69|5843.69|5843.69|5843.69|5840.45|5840.45|0
1648218060000|2022-03-25 14:21:00|5844.33|5844.33|5843.69|5843.69|5845.63|5845.63|5843.69|5843.69|0
1648218070000|2022-03-25 14:21:10|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|0
1648218090000|2022-03-25 14:21:30|5843.69|5843.69|5841.91|5841.91|5843.69|5843.69|5841.91|5841.91|0
1648218110000|2022-03-25 14:21:50|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|0
1648218120000|2022-03-25 14:22:00|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|0
1648218130000|2022-03-25 14:22:10|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|0
1648218140000|2022-03-25 14:22:20|5842.39|5842.39|5844.17|5844.17|5844.17|5844.17|5842.39|5842.39|0
1648218150000|2022-03-25 14:22:30|5842.39|5842.39|5838.83|5838.83|5842.39|5842.39|5838.83|5838.83|0
1648218160000|2022-03-25 14:22:40|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|0
1648218180000|2022-03-25 14:23:00|5835.28|5835.28|5837.06|5837.06|5837.06|5837.06|5835.28|5835.28|0
1648218190000|2022-03-25 14:23:10|5835.76|5835.76|5835.76|5835.76|5835.76|5835.76|5833.98|5833.98|0
1648218230000|2022-03-25 14:23:50|5833.98|5833.98|5835.76|5835.76|5835.76|5835.76|5833.98|5833.98|0
1648218240000|2022-03-25 14:24:00|5837.54|5837.54|5837.54|5837.54|5839.32|5839.32|5835.76|5835.76|0
1648218250000|2022-03-25 14:24:10|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|0
1648218260000|2022-03-25 14:24:20|5840.78|5840.78|5839.48|5839.48|5840.78|5840.78|5839.48|5839.48|0
1648218280000|2022-03-25 14:24:40|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|0
1648218300000|2022-03-25 14:25:00|5839.48|5839.48|5842.55|5842.55|5842.55|5842.55|5839.48|5839.48|0
1648218340000|2022-03-25 14:25:40|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|0
1648218350000|2022-03-25 14:25:50|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1648218400000|2022-03-25 14:26:40|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|0
1648218480000|2022-03-25 14:28:00|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1648218490000|2022-03-25 14:28:10|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|0
1648218510000|2022-03-25 14:28:30|5839.48|5839.48|5841.26|5841.26|5841.26|5841.26|5839.48|5839.48|0
1648218520000|2022-03-25 14:28:40|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|0
1648218550000|2022-03-25 14:29:10|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|5841.26|0
1648218610000|2022-03-25 14:30:10|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1648218690000|2022-03-25 14:31:30|5844.33|5844.33|5843.69|5843.69|5844.33|5844.33|5843.69|5843.69|0
1648218700000|2022-03-25 14:31:40|5844.33|5844.33|5843.2|5843.2|5844.98|5844.98|5843.2|5843.2|0
1648218760000|2022-03-25 14:32:40|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|0
1648218780000|2022-03-25 14:33:00|5846.76|5846.76|5848.54|5848.54|5848.54|5848.54|5846.76|5846.76|0
1648218850000|2022-03-25 14:34:10|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|0
1648218860000|2022-03-25 14:34:20|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|0
1648218890000|2022-03-25 14:34:50|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|5847.89|0
1648218900000|2022-03-25 14:35:00|5849.67|5849.67|5850.32|5850.32|5850.32|5850.32|5849.67|5849.67|0
1648218940000|2022-03-25 14:35:40|5852.1|5852.1|5852.1|5852.1|5852.1|5852.1|5852.1|5852.1|0
1648218950000|2022-03-25 14:35:50|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|0
1648218960000|2022-03-25 14:36:00|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|0
1648219010000|2022-03-25 14:36:50|5857.43|5857.43|5857.43|5857.43|5857.43|5857.43|5857.43|5857.43|0
1648219070000|2022-03-25 14:37:50|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|0
1648219080000|2022-03-25 14:38:00|5854.84|5854.84|5853.55|5853.55|5854.84|5854.84|5853.55|5853.55|0
1648219090000|2022-03-25 14:38:10|5851.77|5851.77|5849.99|5849.99|5851.77|5851.77|5849.99|5849.99|0
1648219100000|2022-03-25 14:38:20|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|0
1648219120000|2022-03-25 14:38:40|5849.99|5849.99|5848.21|5848.21|5849.99|5849.99|5848.21|5848.21|0
1648219140000|2022-03-25 14:39:00|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|0
1648219200000|2022-03-25 14:40:00|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|0
1648219230000|2022-03-25 14:40:30|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|0
1648219250000|2022-03-25 14:40:50|5846.27|5846.27|5850.64|5850.64|5850.64|5850.64|5846.27|5846.27|0
1648219260000|2022-03-25 14:41:00|5852.42|5852.42|5852.42|5852.42|5852.42|5852.42|5852.42|5852.42|0
1648219310000|2022-03-25 14:41:50|5855.97|5855.97|5855.97|5855.97|5857.75|5857.75|5855.97|5855.97|0
1648219340000|2022-03-25 14:42:20|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1648219350000|2022-03-25 14:42:30|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|0
1648219400000|2022-03-25 14:43:20|5857.11|5857.11|5857.75|5857.75|5857.75|5857.75|5857.11|5857.11|0
1648219430000|2022-03-25 14:43:50|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|0
1648219450000|2022-03-25 14:44:10|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1648219480000|2022-03-25 14:44:40|5860.18|5860.18|5860.83|5860.83|5861.47|5861.47|5860.18|5860.18|0
1648219490000|2022-03-25 14:44:50|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|0
1648219500000|2022-03-25 14:45:00|5857.27|5857.27|5855.97|5855.97|5857.27|5857.27|5855.97|5855.97|0
1648219550000|2022-03-25 14:45:50|5859.53|5859.53|5861.31|5861.31|5861.31|5861.31|5859.53|5859.53|0
1648219610000|2022-03-25 14:46:50|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1648219620000|2022-03-25 14:47:00|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|0
1648219630000|2022-03-25 14:47:10|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|0
1648219660000|2022-03-25 14:47:40|5863.74|5863.74|5864.38|5864.38|5864.38|5864.38|5863.74|5863.74|0
1648219670000|2022-03-25 14:47:50|5866.16|5866.16|5866.16|5866.16|5867.94|5867.94|5866.16|5866.16|0
1648219680000|2022-03-25 14:48:00|5867.94|5867.94|5866.16|5866.16|5867.94|5867.94|5866.16|5866.16|0
1648219690000|2022-03-25 14:48:10|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|0
1648219710000|2022-03-25 14:48:30|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|0
1648219720000|2022-03-25 14:48:40|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|0
1648219750000|2022-03-25 14:49:10|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1648219760000|2022-03-25 14:49:20|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|0
1648219800000|2022-03-25 14:50:00|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1648219820000|2022-03-25 14:50:20|5863.74|5863.74|5865.03|5865.03|5865.03|5865.03|5863.74|5863.74|0
1648219870000|2022-03-25 14:51:10|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|0
1648219880000|2022-03-25 14:51:20|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1648219910000|2022-03-25 14:51:50|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|0
1648219920000|2022-03-25 14:52:00|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1648219960000|2022-03-25 14:52:40|5866.81|5866.81|5869.24|5869.24|5869.24|5869.24|5866.81|5866.81|0
1648219990000|2022-03-25 14:53:10|5871.01|5871.01|5869.24|5869.24|5871.01|5871.01|5869.24|5869.24|0
1648220000000|2022-03-25 14:53:20|5868.59|5868.59|5866.81|5866.81|5868.59|5868.59|5866.81|5866.81|0
1648220100000|2022-03-25 14:55:00|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1648220110000|2022-03-25 14:55:10|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|5863.25|0
1648220140000|2022-03-25 14:55:40|5861.47|5861.47|5861.47|5861.47|5862.12|5862.12|5861.47|5861.47|0
1648220170000|2022-03-25 14:56:10|5860.83|5860.83|5862.6|5862.6|5862.6|5862.6|5860.83|5860.83|0
1648220200000|2022-03-25 14:56:40|5860.83|5860.83|5859.05|5859.05|5860.83|5860.83|5859.05|5859.05|0
1648220220000|2022-03-25 14:57:00|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1648220260000|2022-03-25 14:57:40|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|0
1648220280000|2022-03-25 14:58:00|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1648220290000|2022-03-25 14:58:10|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1648220300000|2022-03-25 14:58:20|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|0
1648220310000|2022-03-25 14:58:30|5857.27|5857.27|5859.05|5859.05|5859.05|5859.05|5857.27|5857.27|0
1648220380000|2022-03-25 14:59:40|5860.83|5860.83|5861.47|5861.47|5861.47|5861.47|5860.83|5860.83|0
1648220420000|2022-03-25 15:00:20|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|0
1648220460000|2022-03-25 15:01:00|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|5859.05|0
1648220470000|2022-03-25 15:01:10|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1648220480000|2022-03-25 15:01:20|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|0
1648220490000|2022-03-25 15:01:30|5853.71|5853.71|5851.93|5851.93|5853.71|5853.71|5851.93|5851.93|0
1648220510000|2022-03-25 15:01:50|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|0
1648220530000|2022-03-25 15:02:10|5851.93|5851.93|5850.15|5850.15|5851.93|5851.93|5850.15|5850.15|0
1648220540000|2022-03-25 15:02:20|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|0
1648220550000|2022-03-25 15:02:30|5847.4|5847.4|5849.18|5849.18|5849.18|5849.18|5847.4|5847.4|0
1648220570000|2022-03-25 15:02:50|5850.96|5850.96|5850.31|5850.31|5850.96|5850.96|5850.31|5850.31|0
1648220580000|2022-03-25 15:03:00|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|0
1648220640000|2022-03-25 15:04:00|5847.88|5847.88|5844.81|5844.81|5847.88|5847.88|5844.81|5844.81|0
1648220650000|2022-03-25 15:04:10|5843.03|5843.03|5841.74|5841.74|5844.81|5844.81|5841.74|5841.74|0
1648220670000|2022-03-25 15:04:30|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|0
1648220730000|2022-03-25 15:05:30|5841.74|5841.74|5844.81|5844.81|5844.81|5844.81|5841.74|5841.74|0
1648220740000|2022-03-25 15:05:40|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|0
1648220750000|2022-03-25 15:05:50|5843.68|5843.68|5843.03|5843.03|5843.68|5843.68|5843.03|5843.03|0
1648220760000|2022-03-25 15:06:00|5844.81|5844.81|5846.59|5846.59|5846.59|5846.59|5844.81|5844.81|0
1648220800000|2022-03-25 15:06:40|5843.03|5843.03|5843.03|5843.03|5844.81|5844.81|5843.03|5843.03|0
1648220810000|2022-03-25 15:06:50|5841.25|5841.25|5839.96|5839.96|5841.25|5841.25|5839.96|5839.96|0
1648220820000|2022-03-25 15:07:00|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|5841.74|0
1648220840000|2022-03-25 15:07:20|5839.96|5839.96|5841.74|5841.74|5841.74|5841.74|5839.96|5839.96|0
1648220860000|2022-03-25 15:07:40|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|0
1648220880000|2022-03-25 15:08:00|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|0
1648220890000|2022-03-25 15:08:10|5835.75|5835.75|5837.53|5837.53|5837.53|5837.53|5835.75|5835.75|0
1648220900000|2022-03-25 15:08:20|5833.97|5833.97|5835.75|5835.75|5835.75|5835.75|5832.2|5832.2|0
1648220910000|2022-03-25 15:08:30|5833.97|5833.97|5832.2|5832.2|5833.97|5833.97|5832.2|5832.2|0
1648220920000|2022-03-25 15:08:40|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|0
1648220940000|2022-03-25 15:09:00|5829.12|5829.12|5830.9|5830.9|5830.9|5830.9|5829.12|5829.12|0
1648220950000|2022-03-25 15:09:10|5829.12|5829.12|5827.34|5827.34|5829.12|5829.12|5827.34|5827.34|0
1648221000000|2022-03-25 15:10:00|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5823.79|5823.79|0
1648221030000|2022-03-25 15:10:30|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|0
1648221040000|2022-03-25 15:10:40|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|0
1648221050000|2022-03-25 15:10:50|5820.71|5820.71|5822.49|5822.49|5822.49|5822.49|5820.71|5820.71|0
1648221060000|2022-03-25 15:11:00|5823.14|5823.14|5820.71|5820.71|5823.14|5823.14|5820.71|5820.71|0
1648221080000|2022-03-25 15:11:20|5822.01|5822.01|5823.3|5823.3|5823.3|5823.3|5822.01|5822.01|0
1648221140000|2022-03-25 15:12:20|5821.52|5821.52|5823.3|5823.3|5823.3|5823.3|5821.52|5821.52|0
1648221150000|2022-03-25 15:12:30|5821.52|5821.52|5822.66|5822.66|5822.66|5822.66|5820.88|5820.88|0
1648221220000|2022-03-25 15:13:40|5824.43|5824.43|5823.79|5823.79|5824.43|5824.43|5823.79|5823.79|0
1648221230000|2022-03-25 15:13:50|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|0
1648221250000|2022-03-25 15:14:10|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|5823.79|0
1648221270000|2022-03-25 15:14:30|5823.14|5823.14|5821.36|5821.36|5823.14|5823.14|5821.36|5821.36|0
1648221290000|2022-03-25 15:14:50|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|0
1648221330000|2022-03-25 15:15:30|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|0
1648221340000|2022-03-25 15:15:40|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|0
1648221350000|2022-03-25 15:15:50|5824.92|5824.92|5826.7|5826.7|5826.7|5826.7|5824.92|5824.92|0
1648221360000|2022-03-25 15:16:00|5824.92|5824.92|5824.27|5824.27|5824.92|5824.92|5823.14|5823.14|0
1648221370000|2022-03-25 15:16:10|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|0
1648221400000|2022-03-25 15:16:40|5824.27|5824.27|5824.27|5824.27|5824.27|5824.27|5824.27|5824.27|0
1648221410000|2022-03-25 15:16:50|5822.49|5822.49|5820.71|5820.71|5822.49|5822.49|5820.71|5820.71|0
1648221440000|2022-03-25 15:17:20|5820.07|5820.07|5820.07|5820.07|5821.84|5821.84|5820.07|5820.07|0
1648221460000|2022-03-25 15:17:40|5821.84|5821.84|5823.62|5823.62|5823.62|5823.62|5821.84|5821.84|0
1648221490000|2022-03-25 15:18:10|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|0
1648221510000|2022-03-25 15:18:30|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1648221530000|2022-03-25 15:18:50|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1648221540000|2022-03-25 15:19:00|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1648221560000|2022-03-25 15:19:20|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1648221570000|2022-03-25 15:19:30|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|0
1648221580000|2022-03-25 15:19:40|5815.86|5815.86|5816.51|5816.51|5816.51|5816.51|5815.86|5815.86|0
1648221600000|2022-03-25 15:20:00|5815.86|5815.86|5814.57|5814.57|5815.86|5815.86|5814.57|5814.57|0
1648221610000|2022-03-25 15:20:10|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|0
1648221630000|2022-03-25 15:20:30|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|5812.62|0
1648221650000|2022-03-25 15:20:50|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|0
1648221660000|2022-03-25 15:21:00|5812.62|5812.62|5811.98|5811.98|5812.62|5812.62|5811.98|5811.98|0
1648221700000|2022-03-25 15:21:40|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|0
1648221720000|2022-03-25 15:22:00|5809.55|5809.55|5811.33|5811.33|5811.33|5811.33|5809.55|5809.55|0
1648221730000|2022-03-25 15:22:10|5809.55|5809.55|5806.96|5806.96|5809.55|5809.55|5806.96|5806.96|0
1648221770000|2022-03-25 15:22:50|5807.61|5807.61|5808.9|5808.9|5808.9|5808.9|5807.61|5807.61|0
1648221780000|2022-03-25 15:23:00|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1648221810000|2022-03-25 15:23:30|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|0
1648221830000|2022-03-25 15:23:50|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648221850000|2022-03-25 15:24:10|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|0
1648221870000|2022-03-25 15:24:30|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648221890000|2022-03-25 15:24:50|5804.05|5804.05|5802.27|5802.27|5804.05|5804.05|5802.27|5802.27|0
1648221900000|2022-03-25 15:25:00|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|0
1648221910000|2022-03-25 15:25:10|5797.9|5797.9|5799.68|5799.68|5799.68|5799.68|5797.9|5797.9|0
1648221930000|2022-03-25 15:25:30|5799.03|5799.03|5800.81|5800.81|5800.81|5800.81|5799.03|5799.03|0
1648221940000|2022-03-25 15:25:40|5798.39|5798.39|5798.39|5798.39|5800.17|5800.17|5798.39|5798.39|0
1648221950000|2022-03-25 15:25:50|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|0
1648221970000|2022-03-25 15:26:10|5797.9|5797.9|5802.43|5802.43|5802.43|5802.43|5797.9|5797.9|0
1648221980000|2022-03-25 15:26:20|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|0
1648221990000|2022-03-25 15:26:30|5800.01|5800.01|5801.79|5801.79|5801.79|5801.79|5800.01|5800.01|0
1648222010000|2022-03-25 15:26:50|5801.14|5801.14|5802.43|5802.43|5802.43|5802.43|5801.14|5801.14|0
1648222020000|2022-03-25 15:27:00|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|0
1648222030000|2022-03-25 15:27:10|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|0
1648222060000|2022-03-25 15:27:40|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|0
1648222080000|2022-03-25 15:28:00|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|0
1648222120000|2022-03-25 15:28:40|5804.21|5804.21|5804.86|5804.86|5804.86|5804.86|5804.21|5804.21|0
1648222130000|2022-03-25 15:28:50|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|0
1648222150000|2022-03-25 15:29:10|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1648222180000|2022-03-25 15:29:40|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|0
1648222190000|2022-03-25 15:29:50|5809.71|5809.71|5810.36|5810.36|5810.36|5810.36|5809.71|5809.71|0
1648222200000|2022-03-25 15:30:00|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|5811.66|0
1648222210000|2022-03-25 15:30:10|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648222230000|2022-03-25 15:30:30|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1648222240000|2022-03-25 15:30:40|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648222260000|2022-03-25 15:31:00|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|5809.07|0
1648222300000|2022-03-25 15:31:40|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|0
1648222320000|2022-03-25 15:32:00|5809.07|5809.07|5808.42|5808.42|5809.71|5809.71|5808.42|5808.42|0
1648222330000|2022-03-25 15:32:10|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|0
1648222360000|2022-03-25 15:32:40|5804.86|5804.86|5806.64|5806.64|5806.64|5806.64|5804.86|5804.86|0
1648222370000|2022-03-25 15:32:50|5804.86|5804.86|5803.08|5803.08|5804.86|5804.86|5803.08|5803.08|0
1648222380000|2022-03-25 15:33:00|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|0
1648222400000|2022-03-25 15:33:20|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|0
1648222420000|2022-03-25 15:33:40|5807.29|5807.29|5805.51|5805.51|5807.29|5807.29|5805.51|5805.51|0
1648222430000|2022-03-25 15:33:50|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|0
1648222440000|2022-03-25 15:34:00|5804.38|5804.38|5803.08|5803.08|5804.38|5804.38|5803.08|5803.08|0
1648222450000|2022-03-25 15:34:10|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|0
1648222480000|2022-03-25 15:34:40|5804.86|5804.86|5806.64|5806.64|5806.64|5806.64|5804.86|5804.86|0
1648222490000|2022-03-25 15:34:50|5808.42|5808.42|5811.33|5811.33|5811.33|5811.33|5807.77|5807.77|0
1648222500000|2022-03-25 15:35:00|5807.77|5807.77|5805.99|5805.99|5807.77|5807.77|5805.99|5805.99|0
1648222550000|2022-03-25 15:35:50|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|0
1648222560000|2022-03-25 15:36:00|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|0
1648222590000|2022-03-25 15:36:30|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|0
1648222600000|2022-03-25 15:36:40|5809.55|5809.55|5807.77|5807.77|5809.55|5809.55|5807.77|5807.77|0
1648222610000|2022-03-25 15:36:50|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648222690000|2022-03-25 15:38:10|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1648222710000|2022-03-25 15:38:30|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648222750000|2022-03-25 15:39:10|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1648222790000|2022-03-25 15:39:50|5808.58|5808.58|5807.29|5807.29|5808.58|5808.58|5807.29|5807.29|0
1648222830000|2022-03-25 15:40:30|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1648222870000|2022-03-25 15:41:10|5807.29|5807.29|5809.07|5809.07|5809.07|5809.07|5807.29|5807.29|0
1648222880000|2022-03-25 15:41:20|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1648222980000|2022-03-25 15:43:00|5809.07|5809.07|5809.71|5809.71|5809.71|5809.71|5809.07|5809.07|0
1648223000000|2022-03-25 15:43:20|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|0
1648223010000|2022-03-25 15:43:30|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1648223050000|2022-03-25 15:44:10|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648223060000|2022-03-25 15:44:20|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1648223080000|2022-03-25 15:44:40|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|0
1648223110000|2022-03-25 15:45:10|5812.62|5812.62|5807.61|5807.61|5812.62|5812.62|5807.61|5807.61|0
1648223130000|2022-03-25 15:45:30|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|0
1648223140000|2022-03-25 15:45:40|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1648223170000|2022-03-25 15:46:10|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|0
1648223240000|2022-03-25 15:47:20|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1648223270000|2022-03-25 15:47:50|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|0
1648223320000|2022-03-25 15:48:40|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|0
1648223340000|2022-03-25 15:49:00|5804.05|5804.05|5802.27|5802.27|5805.83|5805.83|5802.27|5802.27|0
1648223350000|2022-03-25 15:49:10|5800.49|5800.49|5802.27|5802.27|5802.27|5802.27|5800.49|5800.49|0
1648223390000|2022-03-25 15:49:50|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|0
1648223400000|2022-03-25 15:50:00|5798.71|5798.71|5800.49|5800.49|5800.49|5800.49|5798.71|5798.71|0
1648223420000|2022-03-25 15:50:20|5801.14|5801.14|5803.57|5803.57|5803.57|5803.57|5801.14|5801.14|0
1648223440000|2022-03-25 15:50:40|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|0
1648223450000|2022-03-25 15:50:50|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648223480000|2022-03-25 15:51:20|5802.92|5802.92|5804.7|5804.7|5804.7|5804.7|5802.92|5802.92|0
1648223500000|2022-03-25 15:51:40|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|0
1648223520000|2022-03-25 15:52:00|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|0
1648223640000|2022-03-25 15:54:00|5800.49|5800.49|5798.71|5798.71|5800.49|5800.49|5798.71|5798.71|0
1648223670000|2022-03-25 15:54:30|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648223700000|2022-03-25 15:55:00|5797.58|5797.58|5797.58|5797.58|5799.36|5799.36|5797.58|5797.58|0
1648223710000|2022-03-25 15:55:10|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648223750000|2022-03-25 15:55:50|5798.71|5798.71|5798.71|5798.71|5799.36|5799.36|5798.71|5798.71|0
1648223770000|2022-03-25 15:56:10|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|0
1648223800000|2022-03-25 15:56:40|5798.71|5798.71|5799.36|5799.36|5799.36|5799.36|5798.71|5798.71|0
1648223830000|2022-03-25 15:57:10|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648223880000|2022-03-25 15:58:00|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|0
1648223940000|2022-03-25 15:59:00|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|0
1648223980000|2022-03-25 15:59:40|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|0
1648224000000|2022-03-25 16:00:00|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5796.94|5796.94|0
1648224030000|2022-03-25 16:00:30|5796.94|5796.94|5798.23|5798.23|5798.23|5798.23|5796.94|5796.94|0
1648224080000|2022-03-25 16:01:20|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648224120000|2022-03-25 16:02:00|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1648224130000|2022-03-25 16:02:10|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648224180000|2022-03-25 16:03:00|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648224220000|2022-03-25 16:03:40|5799.36|5799.36|5797.58|5797.58|5799.36|5799.36|5797.58|5797.58|0
1648224230000|2022-03-25 16:03:50|5798.23|5798.23|5798.23|5798.23|5798.23|5798.23|5798.23|5798.23|0
1648224240000|2022-03-25 16:04:00|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|0
1648224270000|2022-03-25 16:04:30|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648224300000|2022-03-25 16:05:00|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1648224340000|2022-03-25 16:05:40|5799.36|5799.36|5801.14|5801.14|5801.14|5801.14|5799.36|5799.36|0
1648224350000|2022-03-25 16:05:50|5802.92|5802.92|5801.14|5801.14|5802.92|5802.92|5801.14|5801.14|0
1648224400000|2022-03-25 16:06:40|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1648224410000|2022-03-25 16:06:50|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1648224480000|2022-03-25 16:08:00|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|0
1648224500000|2022-03-25 16:08:20|5803.57|5803.57|5805.34|5805.34|5805.34|5805.34|5803.57|5803.57|0
1648224520000|2022-03-25 16:08:40|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1648224550000|2022-03-25 16:09:10|5804.86|5804.86|5804.21|5804.21|5804.86|5804.86|5804.21|5804.21|0
1648224580000|2022-03-25 16:09:40|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|0
1648224600000|2022-03-25 16:10:00|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|5803.08|0
1648224660000|2022-03-25 16:11:00|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1648224670000|2022-03-25 16:11:10|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|0
1648224780000|2022-03-25 16:13:00|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1648224810000|2022-03-25 16:13:30|5805.34|5805.34|5803.57|5803.57|5805.34|5805.34|5803.57|5803.57|0
1648224840000|2022-03-25 16:14:00|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|5800.49|5800.49|0
1648224950000|2022-03-25 16:15:50|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|0
1648224960000|2022-03-25 16:16:00|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|5802.27|0
1648224970000|2022-03-25 16:16:10|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|0
1648225030000|2022-03-25 16:17:10|5800.98|5800.98|5800.98|5800.98|5800.98|5800.98|5800.98|5800.98|0
1648225050000|2022-03-25 16:17:30|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|0
1648225090000|2022-03-25 16:18:10|5802.11|5802.11|5803.89|5803.89|5805.67|5805.67|5802.11|5802.11|0
1648225110000|2022-03-25 16:18:30|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1648225180000|2022-03-25 16:19:40|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1648225200000|2022-03-25 16:20:00|5802.11|5802.11|5803.89|5803.89|5803.89|5803.89|5802.11|5802.11|0
1648225210000|2022-03-25 16:20:10|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|0
1648225230000|2022-03-25 16:20:30|5801.94|5801.94|5802.59|5802.59|5802.59|5802.59|5801.94|5801.94|0
1648225240000|2022-03-25 16:20:40|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|0
1648225260000|2022-03-25 16:21:00|5798.39|5798.39|5801.94|5801.94|5801.94|5801.94|5798.39|5798.39|0
1648225300000|2022-03-25 16:21:40|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|0
1648225340000|2022-03-25 16:22:20|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|0
1648225350000|2022-03-25 16:22:30|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|0
1648225390000|2022-03-25 16:23:10|5798.22|5798.22|5799.52|5799.52|5799.52|5799.52|5798.22|5798.22|0
1648225400000|2022-03-25 16:23:20|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|0
1648225420000|2022-03-25 16:23:40|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|0
1648225430000|2022-03-25 16:23:50|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|0
1648225450000|2022-03-25 16:24:10|5799.52|5799.52|5801.3|5801.3|5801.3|5801.3|5799.52|5799.52|0
1648225490000|2022-03-25 16:24:50|5803.08|5803.08|5801.3|5801.3|5803.08|5803.08|5801.3|5801.3|0
1648225500000|2022-03-25 16:25:00|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|0
1648225510000|2022-03-25 16:25:10|5804.21|5804.21|5802.43|5802.43|5804.21|5804.21|5802.43|5802.43|0
1648225520000|2022-03-25 16:25:20|5800.65|5800.65|5798.87|5798.87|5801.3|5801.3|5798.87|5798.87|0
1648225530000|2022-03-25 16:25:30|5799.52|5799.52|5801.46|5801.46|5801.46|5801.46|5799.52|5799.52|0
1648225570000|2022-03-25 16:26:10|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|0
1648225600000|2022-03-25 16:26:40|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|0
1648225610000|2022-03-25 16:26:50|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|0
1648225620000|2022-03-25 16:27:00|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|0
1648225680000|2022-03-25 16:28:00|5800|5800|5800.65|5800.65|5801.3|5801.3|5800|5800|0
1648225690000|2022-03-25 16:28:10|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|5801.3|0
1648225730000|2022-03-25 16:28:50|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|5800.65|0
1648225740000|2022-03-25 16:29:00|5798.87|5798.87|5797.09|5797.09|5798.87|5798.87|5797.09|5797.09|0
1648225760000|2022-03-25 16:29:20|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|0
1648225770000|2022-03-25 16:29:30|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1648225780000|2022-03-25 16:29:40|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5797.74|5797.74|0
1648225790000|2022-03-25 16:29:50|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|0
1648451700000|2022-03-28 07:15:00|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1648451780000|2022-03-28 07:16:20|5806.95|5806.95|5806.95|5806.95|5806.95|5806.95|5806.95|5806.95|0
1648451870000|2022-03-28 07:17:50|5808.25|5808.25|5809.54|5809.54|5810.19|5810.19|5808.25|5808.25|0
1648451980000|2022-03-28 07:19:40|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1648452060000|2022-03-28 07:21:00|5807.6|5807.6|5807.6|5807.6|5807.6|5807.6|5807.6|5807.6|0
1648452140000|2022-03-28 07:22:20|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1648452200000|2022-03-28 07:23:20|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1648452250000|2022-03-28 07:24:10|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1648452300000|2022-03-28 07:25:00|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1648452440000|2022-03-28 07:27:20|5812.62|5812.62|5814.56|5814.56|5814.56|5814.56|5812.62|5812.62|0
1648452470000|2022-03-28 07:27:50|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|0
1648452490000|2022-03-28 07:28:10|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|0
1648452570000|2022-03-28 07:29:30|5818.12|5818.12|5821.35|5821.35|5821.35|5821.35|5818.12|5818.12|0
1648452580000|2022-03-28 07:29:40|5822|5822|5822|5822|5822|5822|5822|5822|0
1648452620000|2022-03-28 07:30:20|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|0
1648452670000|2022-03-28 07:31:10|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1648453060000|2022-03-28 07:37:40|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|0
1648453070000|2022-03-28 07:37:50|5825.07|5825.07|5825.07|5825.07|5825.07|5825.07|5825.07|5825.07|0
1648453100000|2022-03-28 07:38:20|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|0
1648453110000|2022-03-28 07:38:30|5824.43|5824.43|5829.61|5829.61|5829.61|5829.61|5824.43|5824.43|0
1648453120000|2022-03-28 07:38:40|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|0
1648453130000|2022-03-28 07:38:50|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|0
1648453140000|2022-03-28 07:39:00|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1648453340000|2022-03-28 07:42:20|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|0
1648453500000|2022-03-28 07:45:00|5828.8|5828.8|5828.8|5828.8|5828.8|5828.8|5828.8|5828.8|0
1648453750000|2022-03-28 07:49:10|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|0
1648453780000|2022-03-28 07:49:40|5830.09|5830.09|5832.68|5832.68|5832.68|5832.68|5830.09|5830.09|0
1648453910000|2022-03-28 07:51:50|5834.46|5834.46|5829.12|5829.12|5834.46|5834.46|5829.12|5829.12|0
1648453920000|2022-03-28 07:52:00|5830.9|5830.9|5834.46|5834.46|5834.46|5834.46|5830.9|5830.9|0
1648453980000|2022-03-28 07:53:00|5830.9|5830.9|5830.9|5830.9|5832.68|5832.68|5829.12|5829.12|0
1648453990000|2022-03-28 07:53:10|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|0
1648454000000|2022-03-28 07:53:20|5825.4|5825.4|5828.96|5828.96|5830.74|5830.74|5825.4|5825.4|0
1648454020000|2022-03-28 07:53:40|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|0
1648454060000|2022-03-28 07:54:20|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|0
1648454070000|2022-03-28 07:54:30|5824.75|5824.75|5822.98|5822.98|5824.75|5824.75|5822.98|5822.98|0
1648454110000|2022-03-28 07:55:10|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|0
1648454120000|2022-03-28 07:55:20|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|0
1648454140000|2022-03-28 07:55:40|5817.64|5817.64|5815.86|5815.86|5817.64|5817.64|5815.86|5815.86|0
1648454170000|2022-03-28 07:56:10|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|0
1648454180000|2022-03-28 07:56:20|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|0
1648454220000|2022-03-28 07:57:00|5818.77|5818.77|5820.55|5820.55|5820.55|5820.55|5818.77|5818.77|0
1648454230000|2022-03-28 07:57:10|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|0
1648454330000|2022-03-28 07:58:50|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|0
1648454340000|2022-03-28 07:59:00|5820.71|5820.71|5821.36|5821.36|5822.01|5822.01|5820.71|5820.71|0
1648454450000|2022-03-28 08:00:50|5822.01|5822.01|5820.23|5820.23|5822.01|5822.01|5820.23|5820.23|0
1648454490000|2022-03-28 08:01:30|5818.45|5818.45|5819.58|5819.58|5820.23|5820.23|5818.45|5818.45|0
1648454590000|2022-03-28 08:03:10|5816.02|5816.02|5817.32|5817.32|5817.32|5817.32|5814.25|5814.25|0
1648454750000|2022-03-28 08:05:50|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|0
1648454850000|2022-03-28 08:07:30|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|0
1648454930000|2022-03-28 08:08:50|5808.58|5808.58|5806.8|5806.8|5808.58|5808.58|5805.02|5805.02|0
1648454970000|2022-03-28 08:09:30|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|0
1648455020000|2022-03-28 08:10:20|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|0
1648455060000|2022-03-28 08:11:00|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|0
1648455120000|2022-03-28 08:12:00|5810.36|5810.36|5812.14|5812.14|5812.14|5812.14|5810.36|5810.36|0
1648455210000|2022-03-28 08:13:30|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|0
1648455340000|2022-03-28 08:15:40|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|5810.36|0
1648455410000|2022-03-28 08:16:50|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|0
1648455440000|2022-03-28 08:17:20|5806.8|5806.8|5808.58|5808.58|5808.58|5808.58|5806.8|5806.8|0
1648455450000|2022-03-28 08:17:30|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|5812.14|0
1648455550000|2022-03-28 08:19:10|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|0
1648455570000|2022-03-28 08:19:30|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|0
1648455580000|2022-03-28 08:19:40|5802.27|5802.27|5802.92|5802.92|5802.92|5802.92|5802.27|5802.27|0
1648455590000|2022-03-28 08:19:50|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648455610000|2022-03-28 08:20:10|5805.34|5805.34|5806.64|5806.64|5807.29|5807.29|5805.34|5805.34|0
1648455670000|2022-03-28 08:21:10|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1648455950000|2022-03-28 08:25:50|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|0
1648456140000|2022-03-28 08:29:00|5807.77|5807.77|5809.55|5809.55|5809.55|5809.55|5807.77|5807.77|0
1648456210000|2022-03-28 08:30:10|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|0
1648456380000|2022-03-28 08:33:00|5804.21|5804.21|5805.99|5805.99|5805.99|5805.99|5804.21|5804.21|0
1648456540000|2022-03-28 08:35:40|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|0
1648456580000|2022-03-28 08:36:20|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|0
1648456640000|2022-03-28 08:37:20|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|0
1648456790000|2022-03-28 08:39:50|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1648456870000|2022-03-28 08:41:10|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|0
1648456940000|2022-03-28 08:42:20|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1648456950000|2022-03-28 08:42:30|5805.83|5805.83|5809.07|5809.07|5809.07|5809.07|5805.83|5805.83|0
1648457000000|2022-03-28 08:43:20|5805.51|5805.51|5807.29|5807.29|5807.29|5807.29|5803.73|5803.73|0
1648457070000|2022-03-28 08:44:30|5809.07|5809.07|5812.62|5812.62|5812.62|5812.62|5809.07|5809.07|0
1648457080000|2022-03-28 08:44:40|5813.27|5813.27|5817.16|5817.16|5817.16|5817.16|5813.27|5813.27|0
1648457110000|2022-03-28 08:45:10|5816.51|5816.51|5816.51|5816.51|5817.8|5817.8|5816.51|5816.51|0
1648457120000|2022-03-28 08:45:20|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|0
1648457130000|2022-03-28 08:45:30|5815.86|5815.86|5814.57|5814.57|5815.86|5815.86|5814.57|5814.57|0
1648457140000|2022-03-28 08:45:40|5815.21|5815.21|5815.21|5815.21|5816.51|5816.51|5815.21|5815.21|0
1648457160000|2022-03-28 08:46:00|5814.57|5814.57|5815.7|5815.7|5815.7|5815.7|5814.57|5814.57|0
1648457190000|2022-03-28 08:46:30|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|0
1648457210000|2022-03-28 08:46:50|5818.29|5818.29|5818.29|5818.29|5818.93|5818.93|5818.29|5818.29|0
1648457220000|2022-03-28 08:47:00|5820.07|5820.07|5820.71|5820.71|5820.71|5820.71|5820.07|5820.07|0
1648457230000|2022-03-28 08:47:10|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|0
1648457240000|2022-03-28 08:47:20|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|0
1648457300000|2022-03-28 08:48:20|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1648457320000|2022-03-28 08:48:40|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|0
1648457350000|2022-03-28 08:49:10|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|5822.49|0
1648457410000|2022-03-28 08:50:10|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|0
1648457450000|2022-03-28 08:50:50|5823.62|5823.62|5821.84|5821.84|5823.62|5823.62|5821.84|5821.84|0
1648457460000|2022-03-28 08:51:00|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|0
1648457480000|2022-03-28 08:51:20|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|0
1648457590000|2022-03-28 08:53:10|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|0
1648457720000|2022-03-28 08:55:20|5819.42|5819.42|5822.66|5822.66|5822.66|5822.66|5819.42|5819.42|0
1648457730000|2022-03-28 08:55:30|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|0
1648457820000|2022-03-28 08:57:00|5827.99|5827.99|5827.99|5827.99|5827.99|5827.99|5827.99|5827.99|0
1648458220000|2022-03-28 09:03:40|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|0
1648458230000|2022-03-28 09:03:50|5833.33|5833.33|5833.33|5833.33|5833.33|5833.33|5833.33|5833.33|0
1648458300000|2022-03-28 09:05:00|5835.11|5835.11|5833.33|5833.33|5835.11|5835.11|5833.33|5833.33|0
1648458310000|2022-03-28 09:05:10|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|0
1648458340000|2022-03-28 09:05:40|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|0
1648458360000|2022-03-28 09:06:00|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|0
1648458470000|2022-03-28 09:07:50|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|0
1648458530000|2022-03-28 09:08:50|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|0
1648458750000|2022-03-28 09:12:30|5823.79|5823.79|5822.01|5822.01|5823.79|5823.79|5822.01|5822.01|0
1648458760000|2022-03-28 09:12:40|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|0
1648458870000|2022-03-28 09:14:30|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1648458880000|2022-03-28 09:14:40|5821.52|5821.52|5822.17|5822.17|5822.82|5822.82|5821.52|5821.52|0
1648458940000|2022-03-28 09:15:40|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1648459020000|2022-03-28 09:17:00|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|0
1648459030000|2022-03-28 09:17:10|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|0
1648459140000|2022-03-28 09:19:00|5817.8|5817.8|5819.1|5819.1|5819.1|5819.1|5817.8|5817.8|0
1648459170000|2022-03-28 09:19:30|5817.32|5817.32|5819.1|5819.1|5820.88|5820.88|5817.32|5817.32|0
1648459460000|2022-03-28 09:24:20|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|0
1648459500000|2022-03-28 09:25:00|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|0
1648459630000|2022-03-28 09:27:10|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|0
1648459640000|2022-03-28 09:27:20|5812.3|5812.3|5814.08|5814.08|5814.08|5814.08|5812.3|5812.3|0
1648459670000|2022-03-28 09:27:50|5812.3|5812.3|5812.3|5812.3|5812.3|5812.3|5812.3|5812.3|0
1648459850000|2022-03-28 09:30:50|5813.6|5813.6|5814.89|5814.89|5814.89|5814.89|5813.6|5813.6|0
1648459860000|2022-03-28 09:31:00|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|0
1648459900000|2022-03-28 09:31:40|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|0
1648459960000|2022-03-28 09:32:40|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|0
1648460050000|2022-03-28 09:34:10|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1648460340000|2022-03-28 09:39:00|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1648460410000|2022-03-28 09:40:10|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1648460530000|2022-03-28 09:42:10|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|0
1648460540000|2022-03-28 09:42:20|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|0
1648460670000|2022-03-28 09:44:30|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|0
1648460680000|2022-03-28 09:44:40|5815.21|5815.21|5815.86|5815.86|5815.86|5815.86|5815.21|5815.21|0
1648461050000|2022-03-28 09:50:50|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|0
1648461090000|2022-03-28 09:51:30|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|0
1648461260000|2022-03-28 09:54:20|5812.3|5812.3|5811.01|5811.01|5812.3|5812.3|5811.01|5811.01|0
1648461310000|2022-03-28 09:55:10|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|0
1648461490000|2022-03-28 09:58:10|5809.88|5809.88|5812.47|5812.47|5812.47|5812.47|5809.88|5809.88|0
1648461500000|2022-03-28 09:58:20|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1648461560000|2022-03-28 09:59:20|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|0
1648461570000|2022-03-28 09:59:30|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1648461580000|2022-03-28 09:59:40|5809.88|5809.88|5805.99|5805.99|5809.88|5809.88|5805.99|5805.99|0
1648461590000|2022-03-28 09:59:50|5807.29|5807.29|5807.93|5807.93|5808.58|5808.58|5807.29|5807.29|0
1648461600000|2022-03-28 10:00:00|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|0
1648461720000|2022-03-28 10:02:00|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1648461740000|2022-03-28 10:02:20|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1648461890000|2022-03-28 10:04:50|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|5809.71|0
1648462050000|2022-03-28 10:07:30|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|0
1648462080000|2022-03-28 10:08:00|5809.55|5809.55|5813.11|5813.11|5813.11|5813.11|5809.55|5809.55|0
1648462090000|2022-03-28 10:08:10|5814.89|5814.89|5816.66|5816.66|5816.66|5816.66|5814.89|5814.89|0
1648462110000|2022-03-28 10:08:30|5818.44|5818.44|5820.22|5820.22|5820.22|5820.22|5818.44|5818.44|0
1648462150000|2022-03-28 10:09:10|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|0
1648462340000|2022-03-28 10:12:20|5822|5822|5822|5822|5822|5822|5822|5822|0
1648462390000|2022-03-28 10:13:10|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1648462450000|2022-03-28 10:14:10|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|0
1648462480000|2022-03-28 10:14:40|5825.72|5825.72|5827.5|5827.5|5827.5|5827.5|5825.72|5825.72|0
1648462560000|2022-03-28 10:16:00|5829.28|5829.28|5827.5|5827.5|5829.28|5829.28|5827.5|5827.5|0
1648462600000|2022-03-28 10:16:40|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|0
1648462630000|2022-03-28 10:17:10|5825.72|5825.72|5825.72|5825.72|5825.72|5825.72|5825.72|5825.72|0
1648462760000|2022-03-28 10:19:20|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|0
1648462790000|2022-03-28 10:19:50|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|0
1648463390000|2022-03-28 10:29:50|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|5823.94|0
1648463400000|2022-03-28 10:30:00|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1648463480000|2022-03-28 10:31:20|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|0
1648463490000|2022-03-28 10:31:30|5817.15|5817.15|5817.15|5817.15|5817.15|5817.15|5817.15|5817.15|0
1648463530000|2022-03-28 10:32:10|5818.93|5818.93|5820.71|5820.71|5820.71|5820.71|5818.93|5818.93|0
1648463710000|2022-03-28 10:35:10|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|0
1648463720000|2022-03-28 10:35:20|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|0
1648463910000|2022-03-28 10:38:30|5818.12|5818.12|5816.17|5816.17|5818.12|5818.12|5816.17|5816.17|0
1648463920000|2022-03-28 10:38:40|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|0
1648463970000|2022-03-28 10:39:30|5815.53|5815.53|5814.4|5814.4|5816.17|5816.17|5814.4|5814.4|0
1648464000000|2022-03-28 10:40:00|5816.17|5816.17|5817.47|5817.47|5817.47|5817.47|5816.17|5816.17|0
1648464040000|2022-03-28 10:40:40|5819.25|5819.25|5821.03|5821.03|5821.03|5821.03|5819.25|5819.25|0
1648464080000|2022-03-28 10:41:20|5819.25|5819.25|5817.47|5817.47|5819.25|5819.25|5817.47|5817.47|0
1648464090000|2022-03-28 10:41:30|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|0
1648464110000|2022-03-28 10:41:50|5818.6|5818.6|5818.6|5818.6|5818.6|5818.6|5818.6|5818.6|0
1648464290000|2022-03-28 10:44:50|5819.25|5819.25|5819.9|5819.9|5819.9|5819.9|5819.25|5819.25|0
1648464370000|2022-03-28 10:46:10|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|0
1648464380000|2022-03-28 10:46:20|5819.9|5819.9|5818.12|5818.12|5819.9|5819.9|5818.12|5818.12|0
1648464500000|2022-03-28 10:48:20|5818.76|5818.76|5819.41|5819.41|5819.41|5819.41|5818.76|5818.76|0
1648464710000|2022-03-28 10:51:50|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|0
1648464730000|2022-03-28 10:52:10|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|5813.91|0
1648464740000|2022-03-28 10:52:20|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|0
1648465210000|2022-03-28 11:00:10|5811|5811|5811|5811|5811|5811|5811|5811|0
1648465220000|2022-03-28 11:00:20|5814.56|5814.56|5812.78|5812.78|5814.56|5814.56|5812.78|5812.78|0
1648465230000|2022-03-28 11:00:30|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|0
1648465240000|2022-03-28 11:00:40|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|0
1648465320000|2022-03-28 11:02:00|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|0
1648465420000|2022-03-28 11:03:40|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|0
1648465500000|2022-03-28 11:05:00|5821.35|5821.35|5819.57|5819.57|5821.35|5821.35|5819.57|5819.57|0
1648465510000|2022-03-28 11:05:10|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|5817.8|0
1648465530000|2022-03-28 11:05:30|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|0
1648465550000|2022-03-28 11:05:50|5820.87|5820.87|5821.52|5821.52|5821.52|5821.52|5820.87|5820.87|0
1648465770000|2022-03-28 11:09:30|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|0
1648465920000|2022-03-28 11:12:00|5821.52|5821.52|5821.52|5821.52|5821.52|5821.52|5821.52|5821.52|0
1648466000000|2022-03-28 11:13:20|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|0
1648466010000|2022-03-28 11:13:30|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1648466040000|2022-03-28 11:14:00|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|5824.59|0
1648466270000|2022-03-28 11:17:50|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1648466300000|2022-03-28 11:18:20|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|0
1648466350000|2022-03-28 11:19:10|5826.85|5826.85|5829.44|5829.44|5829.44|5829.44|5826.85|5826.85|0
1648466360000|2022-03-28 11:19:20|5831.22|5831.22|5833|5833|5833|5833|5831.22|5831.22|0
1648466380000|2022-03-28 11:19:40|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|0
1648466410000|2022-03-28 11:20:10|5832.35|5832.35|5836.88|5836.88|5836.88|5836.88|5832.35|5832.35|0
1648466420000|2022-03-28 11:20:20|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|0
1648466440000|2022-03-28 11:20:40|5833.81|5833.81|5833.16|5833.16|5833.81|5833.81|5833.16|5833.16|0
1648466450000|2022-03-28 11:20:50|5833.81|5833.81|5833.81|5833.81|5833.81|5833.81|5833.81|5833.81|0
1648466590000|2022-03-28 11:23:10|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|0
1648466660000|2022-03-28 11:24:20|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|0
1648466670000|2022-03-28 11:24:30|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|0
1648466900000|2022-03-28 11:28:20|5831.22|5831.22|5832.52|5832.52|5832.52|5832.52|5831.22|5831.22|0
1648466960000|2022-03-28 11:29:20|5830.74|5830.74|5828.31|5828.31|5830.74|5830.74|5828.31|5828.31|0
1648467120000|2022-03-28 11:32:00|5830.09|5830.09|5828.31|5828.31|5830.09|5830.09|5828.31|5828.31|0
1648467130000|2022-03-28 11:32:10|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|0
1648467300000|2022-03-28 11:35:00|5825.89|5825.89|5826.53|5826.53|5826.53|5826.53|5825.89|5825.89|0
1648467350000|2022-03-28 11:35:50|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|5827.18|0
1648467390000|2022-03-28 11:36:30|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|0
1648467430000|2022-03-28 11:37:10|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|0
1648467520000|2022-03-28 11:38:40|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|5832.52|0
1648467580000|2022-03-28 11:39:40|5833.16|5833.16|5833.16|5833.16|5833.16|5833.16|5833.16|5833.16|0
1648467590000|2022-03-28 11:39:50|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|0
1648467670000|2022-03-28 11:41:10|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1648467700000|2022-03-28 11:41:40|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|0
1648467710000|2022-03-28 11:41:50|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1648467730000|2022-03-28 11:42:10|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|0
1648467740000|2022-03-28 11:42:20|5829.61|5829.61|5831.39|5831.39|5831.39|5831.39|5829.61|5829.61|0
1648467760000|2022-03-28 11:42:40|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1648467770000|2022-03-28 11:42:50|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|0
1648467780000|2022-03-28 11:43:00|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|0
1648467790000|2022-03-28 11:43:10|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|0
1648467800000|2022-03-28 11:43:20|5824.27|5824.27|5826.05|5826.05|5826.05|5826.05|5824.27|5824.27|0
1648467810000|2022-03-28 11:43:30|5824.27|5824.27|5826.05|5826.05|5826.05|5826.05|5824.27|5824.27|0
1648467830000|2022-03-28 11:43:50|5827.83|5827.83|5831.39|5831.39|5831.39|5831.39|5827.83|5827.83|0
1648467860000|2022-03-28 11:44:20|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|5830.74|0
1648467910000|2022-03-28 11:45:10|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|0
1648467950000|2022-03-28 11:45:50|5831.87|5831.87|5835.43|5835.43|5835.43|5835.43|5831.87|5831.87|0
1648467960000|2022-03-28 11:46:00|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1648467970000|2022-03-28 11:46:10|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|0
1648467980000|2022-03-28 11:46:20|5837.85|5837.85|5837.85|5837.85|5837.85|5837.85|5837.85|5837.85|0
1648468000000|2022-03-28 11:46:40|5838.5|5838.5|5843.84|5843.84|5843.84|5843.84|5838.5|5838.5|0
1648468010000|2022-03-28 11:46:50|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5843.84|5843.84|0
1648468020000|2022-03-28 11:47:00|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|0
1648468030000|2022-03-28 11:47:10|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|0
1648468040000|2022-03-28 11:47:20|5849.82|5849.82|5846.26|5846.26|5849.82|5849.82|5846.26|5846.26|0
1648468080000|2022-03-28 11:48:00|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1648468090000|2022-03-28 11:48:10|5848.69|5848.69|5850.47|5850.47|5850.47|5850.47|5848.69|5848.69|0
1648468100000|2022-03-28 11:48:20|5851.11|5851.11|5851.11|5851.11|5851.11|5851.11|5851.11|5851.11|0
1648468160000|2022-03-28 11:49:20|5852.89|5852.89|5851.11|5851.11|5852.89|5852.89|5851.11|5851.11|0
1648468170000|2022-03-28 11:49:30|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|0
1648468190000|2022-03-28 11:49:50|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|0
1648468300000|2022-03-28 11:51:40|5854.67|5854.67|5848.04|5848.04|5854.67|5854.67|5848.04|5848.04|0
1648468310000|2022-03-28 11:51:50|5847.39|5847.39|5848.04|5848.04|5848.04|5848.04|5847.39|5847.39|0
1648468320000|2022-03-28 11:52:00|5842.7|5842.7|5842.7|5842.7|5844.48|5844.48|5842.7|5842.7|0
1648468330000|2022-03-28 11:52:10|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|0
1648468480000|2022-03-28 11:54:40|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1648468620000|2022-03-28 11:57:00|5844|5844|5844|5844|5844|5844|5844|5844|0
1648468790000|2022-03-28 11:59:50|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1648468800000|2022-03-28 12:00:00|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|0
1648468850000|2022-03-28 12:00:50|5844.97|5844.97|5844.97|5844.97|5844.97|5844.97|5844.97|5844.97|0
1648468930000|2022-03-28 12:02:10|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|0
1648468980000|2022-03-28 12:03:00|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|0
1648469000000|2022-03-28 12:03:20|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1648469010000|2022-03-28 12:03:30|5846.1|5846.1|5844.32|5844.32|5846.1|5846.1|5844.32|5844.32|0
1648469020000|2022-03-28 12:03:40|5840.76|5840.76|5838.98|5838.98|5840.76|5840.76|5838.98|5838.98|0
1648469030000|2022-03-28 12:03:50|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|0
1648469050000|2022-03-28 12:04:10|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|0
1648469060000|2022-03-28 12:04:20|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|5837.21|0
1648469070000|2022-03-28 12:04:30|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|0
1648469080000|2022-03-28 12:04:40|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1648469090000|2022-03-28 12:04:50|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|5835.43|0
1648469100000|2022-03-28 12:05:00|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1648469110000|2022-03-28 12:05:10|5835.43|5835.43|5833.65|5833.65|5835.43|5835.43|5833.65|5833.65|0
1648469140000|2022-03-28 12:05:40|5831.87|5831.87|5833|5833|5833.65|5833.65|5831.87|5831.87|0
1648469150000|2022-03-28 12:05:50|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|0
1648469160000|2022-03-28 12:06:00|5836.56|5836.56|5834.78|5834.78|5836.56|5836.56|5834.78|5834.78|0
1648469210000|2022-03-28 12:06:50|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|0
1648469250000|2022-03-28 12:07:30|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|0
1648469380000|2022-03-28 12:09:40|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|5838.34|0
1648469470000|2022-03-28 12:11:10|5837.04|5837.04|5835.26|5835.26|5837.04|5837.04|5833.48|5833.48|0
1648469480000|2022-03-28 12:11:20|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|0
1648469510000|2022-03-28 12:11:50|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|0
1648469520000|2022-03-28 12:12:00|5834.62|5834.62|5834.62|5834.62|5834.62|5834.62|5834.62|5834.62|0
1648469540000|2022-03-28 12:12:20|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1648469590000|2022-03-28 12:13:10|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|0
1648469620000|2022-03-28 12:13:40|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|5837.53|0
1648469630000|2022-03-28 12:13:50|5836.88|5836.88|5838.66|5838.66|5838.66|5838.66|5836.88|5836.88|0
1648469740000|2022-03-28 12:15:40|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|5836.88|0
1648469750000|2022-03-28 12:15:50|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|0
1648469760000|2022-03-28 12:16:00|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|0
1648469780000|2022-03-28 12:16:20|5837.04|5837.04|5838.82|5838.82|5838.82|5838.82|5837.04|5837.04|0
1648469800000|2022-03-28 12:16:40|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|0
1648469810000|2022-03-28 12:16:50|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|0
1648469970000|2022-03-28 12:19:30|5842.38|5842.38|5847.71|5847.71|5847.71|5847.71|5842.38|5842.38|0
1648470000000|2022-03-28 12:20:00|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|0
1648470020000|2022-03-28 12:20:20|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|0
1648470060000|2022-03-28 12:21:00|5853.7|5853.7|5852.57|5852.57|5853.7|5853.7|5850.14|5850.14|0
1648470070000|2022-03-28 12:21:10|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1648470190000|2022-03-28 12:23:10|5851.44|5851.44|5849.66|5849.66|5851.44|5851.44|5849.66|5849.66|0
1648470280000|2022-03-28 12:24:40|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1648470300000|2022-03-28 12:25:00|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|5849.66|0
1648470420000|2022-03-28 12:27:00|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|0
1648470490000|2022-03-28 12:28:10|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1648470520000|2022-03-28 12:28:40|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|0
1648470590000|2022-03-28 12:29:50|5856.77|5856.77|5856.77|5856.77|5856.77|5856.77|5856.77|5856.77|0
1648470600000|2022-03-28 12:30:00|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|0
1648470620000|2022-03-28 12:30:20|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|0
1648470630000|2022-03-28 12:30:30|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|0
1648470650000|2022-03-28 12:30:50|5852.08|5852.08|5852.08|5852.08|5852.08|5852.08|5852.08|5852.08|0
1648470790000|2022-03-28 12:33:10|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|0
1648470900000|2022-03-28 12:35:00|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|0
1648470920000|2022-03-28 12:35:20|5854.35|5854.35|5853.05|5853.05|5854.35|5854.35|5853.05|5853.05|0
1648470940000|2022-03-28 12:35:40|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|0
1648470960000|2022-03-28 12:36:00|5849.49|5849.49|5849.49|5849.49|5849.49|5849.49|5849.49|5849.49|0
1648471110000|2022-03-28 12:38:30|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|0
1648471240000|2022-03-28 12:40:40|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|0
1648471270000|2022-03-28 12:41:10|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|0
1648471280000|2022-03-28 12:41:20|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|0
1648471300000|2022-03-28 12:41:40|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|0
1648471330000|2022-03-28 12:42:10|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|0
1648471360000|2022-03-28 12:42:40|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|0
1648471400000|2022-03-28 12:43:20|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|5835.75|0
1648471630000|2022-03-28 12:47:10|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1648471650000|2022-03-28 12:47:30|5834.62|5834.62|5832.84|5832.84|5834.62|5834.62|5832.84|5832.84|0
1648471900000|2022-03-28 12:51:40|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|0
1648472050000|2022-03-28 12:54:10|5829.76|5829.76|5829.76|5829.76|5829.76|5829.76|5829.76|5829.76|0
1648472070000|2022-03-28 12:54:30|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|5829.12|0
1648472110000|2022-03-28 12:55:10|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|0
1648472160000|2022-03-28 12:56:00|5829.6|5829.6|5829.6|5829.6|5829.6|5829.6|5829.6|5829.6|0
1648472230000|2022-03-28 12:57:10|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|5830.25|0
1648472250000|2022-03-28 12:57:30|5828.95|5828.95|5827.17|5827.17|5828.95|5828.95|5827.17|5827.17|0
1648472260000|2022-03-28 12:57:40|5825.23|5825.23|5824.58|5824.58|5825.23|5825.23|5824.58|5824.58|0
1648472270000|2022-03-28 12:57:50|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|0
1648472350000|2022-03-28 12:59:10|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|0
1648472360000|2022-03-28 12:59:20|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1648472370000|2022-03-28 12:59:30|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|0
1648472670000|2022-03-28 13:04:30|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|0
1648472730000|2022-03-28 13:05:30|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|0
1648472740000|2022-03-28 13:05:40|5826.36|5826.36|5824.58|5824.58|5826.36|5826.36|5824.58|5824.58|0
1648472750000|2022-03-28 13:05:50|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|0
1648472840000|2022-03-28 13:07:20|5825.88|5825.88|5826.53|5826.53|5826.53|5826.53|5825.88|5825.88|0
1648473010000|2022-03-28 13:10:10|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|0
1648473050000|2022-03-28 13:10:50|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|5826.53|0
1648473080000|2022-03-28 13:11:20|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|0
1648473090000|2022-03-28 13:11:30|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|0
1648473250000|2022-03-28 13:14:10|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|0
1648473280000|2022-03-28 13:14:40|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|0
1648473320000|2022-03-28 13:15:20|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|0
1648473380000|2022-03-28 13:16:20|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|5825.23|0
1648473600000|2022-03-28 13:20:00|5823.45|5823.45|5827.01|5827.01|5827.01|5827.01|5823.45|5823.45|0
1648473640000|2022-03-28 13:20:40|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1648473650000|2022-03-28 13:20:50|5825.88|5825.88|5825.88|5825.88|5825.88|5825.88|5825.88|5825.88|0
1648473730000|2022-03-28 13:22:10|5825.23|5825.23|5824.58|5824.58|5825.23|5825.23|5824.58|5824.58|0
1648473900000|2022-03-28 13:25:00|5823.29|5823.29|5821.51|5821.51|5823.29|5823.29|5817.95|5817.95|0
1648473940000|2022-03-28 13:25:40|5819.73|5819.73|5817.14|5817.14|5819.73|5819.73|5816.49|5816.49|0
1648474090000|2022-03-28 13:28:10|5818.92|5818.92|5820.22|5820.22|5820.22|5820.22|5818.92|5818.92|0
1648474170000|2022-03-28 13:29:30|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|0
1648474190000|2022-03-28 13:29:50|5818.92|5818.92|5824.26|5824.26|5824.26|5824.26|5818.92|5818.92|0
1648474200000|2022-03-28 13:30:00|5822.48|5822.48|5824.9|5824.9|5824.9|5824.9|5822.48|5822.48|0
1648474210000|2022-03-28 13:30:10|5826.68|5826.68|5824.9|5824.9|5826.68|5826.68|5824.9|5824.9|0
1648474220000|2022-03-28 13:30:20|5825.55|5825.55|5827.33|5827.33|5829.11|5829.11|5825.55|5825.55|0
1648474230000|2022-03-28 13:30:30|5826.68|5826.68|5821.35|5821.35|5826.68|5826.68|5821.35|5821.35|0
1648474240000|2022-03-28 13:30:40|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|0
1648474260000|2022-03-28 13:31:00|5828.46|5828.46|5830.24|5830.24|5830.24|5830.24|5828.46|5828.46|0
1648474280000|2022-03-28 13:31:20|5830.89|5830.89|5827.33|5827.33|5830.89|5830.89|5827.33|5827.33|0
1648474290000|2022-03-28 13:31:30|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|0
1648474310000|2022-03-28 13:31:50|5830.24|5830.24|5830.24|5830.24|5830.24|5830.24|5830.24|5830.24|0
1648474330000|2022-03-28 13:32:10|5830.89|5830.89|5830.24|5830.24|5830.89|5830.89|5830.24|5830.24|0
1648474340000|2022-03-28 13:32:20|5832.02|5832.02|5832.02|5832.02|5832.02|5832.02|5832.02|5832.02|0
1648474360000|2022-03-28 13:32:40|5832.67|5832.67|5832.02|5832.02|5832.67|5832.67|5832.02|5832.02|0
1648474380000|2022-03-28 13:33:00|5833.8|5833.8|5834.45|5834.45|5834.45|5834.45|5833.8|5833.8|0
1648474400000|2022-03-28 13:33:20|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|0
1648474440000|2022-03-28 13:34:00|5835.58|5835.58|5833.8|5833.8|5835.58|5835.58|5833.8|5833.8|0
1648474510000|2022-03-28 13:35:10|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1648474520000|2022-03-28 13:35:20|5835.74|5835.74|5837.04|5837.04|5838.81|5838.81|5835.74|5835.74|0
1648474560000|2022-03-28 13:36:00|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|0
1648474610000|2022-03-28 13:36:50|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|0
1648474640000|2022-03-28 13:37:20|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|0
1648474670000|2022-03-28 13:37:50|5838.81|5838.81|5840.59|5840.59|5840.59|5840.59|5838.81|5838.81|0
1648474700000|2022-03-28 13:38:20|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|5839.95|0
1648474740000|2022-03-28 13:39:00|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5839.95|5839.95|0
1648474750000|2022-03-28 13:39:10|5842.37|5842.37|5841.08|5841.08|5842.37|5842.37|5841.08|5841.08|0
1648474780000|2022-03-28 13:39:40|5840.43|5840.43|5839.78|5839.78|5840.43|5840.43|5839.78|5839.78|0
1648474800000|2022-03-28 13:40:00|5839.13|5839.13|5837.84|5837.84|5839.13|5839.13|5837.84|5837.84|0
1648474810000|2022-03-28 13:40:10|5837.19|5837.19|5837.84|5837.84|5837.84|5837.84|5837.19|5837.19|0
1648474820000|2022-03-28 13:40:20|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|0
1648474910000|2022-03-28 13:41:50|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1648474920000|2022-03-28 13:42:00|5841.56|5841.56|5841.56|5841.56|5841.56|5841.56|5841.56|5841.56|0
1648474930000|2022-03-28 13:42:10|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|0
1648474940000|2022-03-28 13:42:20|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|0
1648475030000|2022-03-28 13:43:50|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|0
1648475130000|2022-03-28 13:45:30|5833.63|5833.63|5832.99|5832.99|5833.63|5833.63|5832.34|5832.34|0
1648475140000|2022-03-28 13:45:40|5831.21|5831.21|5829.91|5829.91|5831.21|5831.21|5829.91|5829.91|0
1648475150000|2022-03-28 13:45:50|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|0
1648475170000|2022-03-28 13:46:10|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1648475190000|2022-03-28 13:46:30|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|0
1648475200000|2022-03-28 13:46:40|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|0
1648475220000|2022-03-28 13:47:00|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|0
1648475230000|2022-03-28 13:47:10|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|0
1648475290000|2022-03-28 13:48:10|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|0
1648475310000|2022-03-28 13:48:30|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|0
1648475350000|2022-03-28 13:49:10|5824.09|5824.09|5824.09|5824.09|5824.09|5824.09|5824.09|5824.09|0
1648475370000|2022-03-28 13:49:30|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1648475390000|2022-03-28 13:49:50|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|0
1648475420000|2022-03-28 13:50:20|5823.61|5823.61|5824.26|5824.26|5824.26|5824.26|5823.61|5823.61|0
1648475440000|2022-03-28 13:50:40|5826.04|5826.04|5827.81|5827.81|5827.81|5827.81|5826.04|5826.04|0
1648475450000|2022-03-28 13:50:50|5826.04|5826.04|5826.04|5826.04|5826.04|5826.04|5826.04|5826.04|0
1648475590000|2022-03-28 13:53:10|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|0
1648475610000|2022-03-28 13:53:30|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|0
1648475630000|2022-03-28 13:53:50|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|0
1648475710000|2022-03-28 13:55:10|5824.26|5824.26|5824.26|5824.26|5824.9|5824.9|5824.26|5824.26|0
1648475760000|2022-03-28 13:56:00|5823.61|5823.61|5819.24|5819.24|5823.61|5823.61|5819.24|5819.24|0
1648475770000|2022-03-28 13:56:10|5820.54|5820.54|5819.24|5819.24|5820.54|5820.54|5819.24|5819.24|0
1648475780000|2022-03-28 13:56:20|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|0
1648475810000|2022-03-28 13:56:50|5819.72|5819.72|5820.37|5820.37|5820.37|5820.37|5819.72|5819.72|0
1648475850000|2022-03-28 13:57:30|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|0
1648475860000|2022-03-28 13:57:40|5817.78|5817.78|5818.43|5818.43|5818.43|5818.43|5817.78|5817.78|0
1648475890000|2022-03-28 13:58:10|5816.65|5816.65|5816.65|5816.65|5816.65|5816.65|5816.65|5816.65|0
1648475920000|2022-03-28 13:58:40|5814.87|5814.87|5814.87|5814.87|5814.87|5814.87|5814.87|5814.87|0
1648475940000|2022-03-28 13:59:00|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|0
1648476070000|2022-03-28 14:01:10|5814.23|5814.23|5811.96|5811.96|5815.52|5815.52|5811.96|5811.96|0
1648476080000|2022-03-28 14:01:20|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|0
1648476090000|2022-03-28 14:01:30|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648476110000|2022-03-28 14:01:50|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|0
1648476140000|2022-03-28 14:02:20|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|0
1648476230000|2022-03-28 14:03:50|5808.89|5808.89|5808.89|5808.89|5808.89|5808.89|5808.89|5808.89|0
1648476240000|2022-03-28 14:04:00|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|0
1648476250000|2022-03-28 14:04:10|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|5811.32|0
1648476290000|2022-03-28 14:04:50|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|0
1648476320000|2022-03-28 14:05:20|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|0
1648476330000|2022-03-28 14:05:30|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648476380000|2022-03-28 14:06:20|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|0
1648476410000|2022-03-28 14:06:50|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|0
1648476440000|2022-03-28 14:07:20|5814.87|5814.87|5816.65|5816.65|5816.65|5816.65|5814.87|5814.87|0
1648476450000|2022-03-28 14:07:30|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|0
1648476500000|2022-03-28 14:08:20|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|0
1648476540000|2022-03-28 14:09:00|5820.86|5820.86|5822.15|5822.15|5822.15|5822.15|5820.86|5820.86|0
1648476550000|2022-03-28 14:09:10|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|0
1648476600000|2022-03-28 14:10:00|5819.72|5819.72|5820.37|5820.37|5820.37|5820.37|5819.08|5819.08|0
1648476610000|2022-03-28 14:10:10|5821.02|5821.02|5819.24|5819.24|5822.8|5822.8|5819.24|5819.24|0
1648476620000|2022-03-28 14:10:20|5817.46|5817.46|5819.24|5819.24|5819.24|5819.24|5817.46|5817.46|0
1648476640000|2022-03-28 14:10:40|5817.95|5817.95|5817.95|5817.95|5817.95|5817.95|5817.95|5817.95|0
1648476660000|2022-03-28 14:11:00|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1648476670000|2022-03-28 14:11:10|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1648476770000|2022-03-28 14:12:50|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|0
1648476780000|2022-03-28 14:13:00|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|0
1648476820000|2022-03-28 14:13:40|5819.89|5819.89|5823.45|5823.45|5823.45|5823.45|5819.89|5819.89|0
1648476840000|2022-03-28 14:14:00|5819.89|5819.89|5817.3|5817.3|5819.89|5819.89|5817.3|5817.3|0
1648476850000|2022-03-28 14:14:10|5818.59|5818.59|5817.95|5817.95|5818.59|5818.59|5817.95|5817.95|0
1648476950000|2022-03-28 14:15:50|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1648477030000|2022-03-28 14:17:10|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1648477050000|2022-03-28 14:17:30|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1648477060000|2022-03-28 14:17:40|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1648477110000|2022-03-28 14:18:30|5815.52|5815.52|5817.46|5817.46|5817.46|5817.46|5815.52|5815.52|0
1648477160000|2022-03-28 14:19:20|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|0
1648477230000|2022-03-28 14:20:30|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|0
1648477240000|2022-03-28 14:20:40|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|0
1648477260000|2022-03-28 14:21:00|5819.24|5819.24|5818.11|5818.11|5819.24|5819.24|5817.46|5817.46|0
1648477310000|2022-03-28 14:21:50|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|0
1648477340000|2022-03-28 14:22:20|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|5818.11|0
1648477380000|2022-03-28 14:23:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1648477460000|2022-03-28 14:24:20|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1648477470000|2022-03-28 14:24:30|5823.93|5823.93|5822.15|5822.15|5823.93|5823.93|5822.15|5822.15|0
1648477510000|2022-03-28 14:25:10|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1648477560000|2022-03-28 14:26:00|5822.15|5822.15|5822.15|5822.15|5822.15|5822.15|5822.15|5822.15|0
1648477580000|2022-03-28 14:26:20|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1648477680000|2022-03-28 14:28:00|5822.15|5822.15|5823.93|5823.93|5823.93|5823.93|5822.15|5822.15|0
1648477790000|2022-03-28 14:29:50|5825.71|5825.71|5823.93|5823.93|5825.71|5825.71|5823.93|5823.93|0
1648477800000|2022-03-28 14:30:00|5825.71|5825.71|5826.36|5826.36|5826.36|5826.36|5825.71|5825.71|0
1648477820000|2022-03-28 14:30:20|5827|5827|5827|5827|5827|5827|5827|5827|0
1648477940000|2022-03-28 14:32:20|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|0
1648477960000|2022-03-28 14:32:40|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1648477970000|2022-03-28 14:32:50|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|0
1648477990000|2022-03-28 14:33:10|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1648478000000|2022-03-28 14:33:20|5823.28|5823.28|5825.06|5825.06|5825.06|5825.06|5823.28|5823.28|0
1648478030000|2022-03-28 14:33:50|5825.71|5825.71|5823.93|5823.93|5825.71|5825.71|5823.93|5823.93|0
1648478050000|2022-03-28 14:34:10|5823.28|5823.28|5823.93|5823.93|5823.93|5823.93|5823.28|5823.28|0
1648478080000|2022-03-28 14:34:40|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|0
1648478090000|2022-03-28 14:34:50|5826.36|5826.36|5827.65|5827.65|5827.65|5827.65|5826.36|5826.36|0
1648478100000|2022-03-28 14:35:00|5826.36|5826.36|5825.71|5825.71|5828.13|5828.13|5825.71|5825.71|0
1648478230000|2022-03-28 14:37:10|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1648478250000|2022-03-28 14:37:30|5825.71|5825.71|5825.06|5825.06|5825.71|5825.71|5825.06|5825.06|0
1648478270000|2022-03-28 14:37:50|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|0
1648478280000|2022-03-28 14:38:00|5823.93|5823.93|5822.15|5822.15|5823.93|5823.93|5822.15|5822.15|0
1648478380000|2022-03-28 14:39:40|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|5821.5|0
1648478390000|2022-03-28 14:39:50|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1648478450000|2022-03-28 14:40:50|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|0
1648478510000|2022-03-28 14:41:50|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|0
1648478540000|2022-03-28 14:42:20|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|0
1648478550000|2022-03-28 14:42:30|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1648478560000|2022-03-28 14:42:40|5831.86|5831.86|5830.56|5830.56|5831.86|5831.86|5830.56|5830.56|0
1648478580000|2022-03-28 14:43:00|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1648478600000|2022-03-28 14:43:20|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|0
1648478620000|2022-03-28 14:43:40|5833.63|5833.63|5832.99|5832.99|5833.63|5833.63|5832.99|5832.99|0
1648478630000|2022-03-28 14:43:50|5833.63|5833.63|5833.63|5833.63|5834.93|5834.93|5833.63|5833.63|0
1648478640000|2022-03-28 14:44:00|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|0
1648478710000|2022-03-28 14:45:10|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1648478730000|2022-03-28 14:45:30|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|0
1648478740000|2022-03-28 14:45:40|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|0
1648478780000|2022-03-28 14:46:20|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|0
1648478790000|2022-03-28 14:46:30|5831.21|5831.21|5829.43|5829.43|5831.21|5831.21|5829.43|5829.43|0
1648478850000|2022-03-28 14:47:30|5831.21|5831.21|5830.56|5830.56|5831.21|5831.21|5830.56|5830.56|0
1648478860000|2022-03-28 14:47:40|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1648478910000|2022-03-28 14:48:30|5832.99|5832.99|5833.63|5833.63|5833.63|5833.63|5832.99|5832.99|0
1648479000000|2022-03-28 14:50:00|5831.86|5831.86|5831.86|5831.86|5831.86|5831.86|5831.86|5831.86|0
1648479010000|2022-03-28 14:50:10|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1648479200000|2022-03-28 14:53:20|5832.5|5832.5|5833.15|5833.15|5833.15|5833.15|5832.5|5832.5|0
1648479210000|2022-03-28 14:53:30|5832.5|5832.5|5833.15|5833.15|5833.15|5833.15|5832.5|5832.5|0
1648479290000|2022-03-28 14:54:50|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|0
1648479300000|2022-03-28 14:55:00|5829.59|5829.59|5831.37|5831.37|5831.37|5831.37|5829.59|5829.59|0
1648479310000|2022-03-28 14:55:10|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|0
1648479320000|2022-03-28 14:55:20|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|0
1648479330000|2022-03-28 14:55:30|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|0
1648479340000|2022-03-28 14:55:40|5830.08|5830.08|5825.87|5825.87|5830.08|5830.08|5825.87|5825.87|0
1648479350000|2022-03-28 14:55:50|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|0
1648479500000|2022-03-28 14:58:20|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|0
1648479550000|2022-03-28 14:59:10|5825.22|5825.22|5825.22|5825.22|5825.22|5825.22|5824.58|5824.58|0
1648479690000|2022-03-28 15:01:30|5823.93|5823.93|5817.95|5817.95|5823.93|5823.93|5817.95|5817.95|0
1648479700000|2022-03-28 15:01:40|5817.3|5817.3|5816|5816|5817.3|5817.3|5813.58|5813.58|0
1648479710000|2022-03-28 15:01:50|5817.78|5817.78|5819.08|5819.08|5819.08|5819.08|5817.78|5817.78|0
1648479720000|2022-03-28 15:02:00|5818.43|5818.43|5816.65|5816.65|5818.43|5818.43|5816.65|5816.65|0
1648479730000|2022-03-28 15:02:10|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|0
1648479760000|2022-03-28 15:02:40|5820.21|5820.21|5820.86|5820.86|5820.86|5820.86|5820.21|5820.21|0
1648479780000|2022-03-28 15:03:00|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|0
1648479890000|2022-03-28 15:04:50|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1648479930000|2022-03-28 15:05:30|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|0
1648479940000|2022-03-28 15:05:40|5820.21|5820.21|5818.43|5818.43|5820.21|5820.21|5818.43|5818.43|0
1648479970000|2022-03-28 15:06:10|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|0
1648480020000|2022-03-28 15:07:00|5816.49|5816.49|5815.84|5815.84|5816.49|5816.49|5815.84|5815.84|0
1648480030000|2022-03-28 15:07:10|5817.62|5817.62|5815.84|5815.84|5817.62|5817.62|5815.84|5815.84|0
1648480110000|2022-03-28 15:08:30|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5812.28|5812.28|0
1648480140000|2022-03-28 15:09:00|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1648480320000|2022-03-28 15:12:00|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|0
1648480390000|2022-03-28 15:13:10|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|0
1648480420000|2022-03-28 15:13:40|5815.84|5815.84|5815.84|5815.84|5816.49|5816.49|5815.84|5815.84|0
1648480430000|2022-03-28 15:13:50|5817.62|5817.62|5817.62|5817.62|5819.4|5819.4|5817.62|5817.62|0
1648480440000|2022-03-28 15:14:00|5815.84|5815.84|5815.84|5815.84|5815.84|5815.84|5815.84|5815.84|0
1648480510000|2022-03-28 15:15:10|5815.19|5815.19|5813.25|5813.25|5815.19|5815.19|5813.25|5813.25|0
1648480520000|2022-03-28 15:15:20|5815.19|5815.19|5814.55|5814.55|5815.19|5815.19|5814.55|5814.55|0
1648480560000|2022-03-28 15:16:00|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|0
1648480570000|2022-03-28 15:16:10|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1648480590000|2022-03-28 15:16:30|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|0
1648480640000|2022-03-28 15:17:20|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1648480650000|2022-03-28 15:17:30|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|0
1648480740000|2022-03-28 15:19:00|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|0
1648480750000|2022-03-28 15:19:10|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1648480810000|2022-03-28 15:20:10|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648480820000|2022-03-28 15:20:20|5812.6|5812.6|5811.31|5811.31|5812.6|5812.6|5811.31|5811.31|0
1648480840000|2022-03-28 15:20:40|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1648480860000|2022-03-28 15:21:00|5811.31|5811.31|5813.73|5813.73|5813.73|5813.73|5809.53|5809.53|0
1648480880000|2022-03-28 15:21:20|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648480890000|2022-03-28 15:21:30|5813.73|5813.73|5811.96|5811.96|5813.73|5813.73|5811.96|5811.96|0
1648480900000|2022-03-28 15:21:40|5813.73|5813.73|5811.96|5811.96|5813.73|5813.73|5811.96|5811.96|0
1648480910000|2022-03-28 15:21:50|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648480920000|2022-03-28 15:22:00|5811.96|5811.96|5813.73|5813.73|5813.73|5813.73|5811.96|5811.96|0
1648480950000|2022-03-28 15:22:30|5810.18|5810.18|5810.82|5810.82|5810.82|5810.82|5810.18|5810.18|0
1648480960000|2022-03-28 15:22:40|5810.18|5810.18|5810.18|5810.18|5811.96|5811.96|5810.18|5810.18|0
1648480980000|2022-03-28 15:23:00|5811.96|5811.96|5810.18|5810.18|5811.96|5811.96|5808.4|5808.4|0
1648481000000|2022-03-28 15:23:20|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648481010000|2022-03-28 15:23:30|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1648481040000|2022-03-28 15:24:00|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|0
1648481060000|2022-03-28 15:24:20|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1648481110000|2022-03-28 15:25:10|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648481120000|2022-03-28 15:25:20|5810.82|5810.82|5809.05|5809.05|5811.47|5811.47|5809.05|5809.05|0
1648481150000|2022-03-28 15:25:50|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|0
1648481210000|2022-03-28 15:26:50|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648481220000|2022-03-28 15:27:00|5810.18|5810.18|5808.4|5808.4|5810.18|5810.18|5808.4|5808.4|0
1648481250000|2022-03-28 15:27:30|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1648481270000|2022-03-28 15:27:50|5811.96|5811.96|5811.31|5811.31|5811.96|5811.96|5811.31|5811.31|0
1648481290000|2022-03-28 15:28:10|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1648481300000|2022-03-28 15:28:20|5807.75|5807.75|5809.53|5809.53|5809.53|5809.53|5807.75|5807.75|0
1648481320000|2022-03-28 15:28:40|5811.31|5811.31|5809.53|5809.53|5811.31|5811.31|5809.53|5809.53|0
1648481330000|2022-03-28 15:28:50|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|0
1648481340000|2022-03-28 15:29:00|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5805.97|5805.97|0
1648481350000|2022-03-28 15:29:10|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1648481360000|2022-03-28 15:29:20|5805.32|5805.32|5807.1|5807.1|5807.1|5807.1|5805.32|5805.32|0
1648481370000|2022-03-28 15:29:30|5805.16|5805.16|5805.16|5805.16|5806.94|5806.94|5805.16|5805.16|0
1648481380000|2022-03-28 15:29:40|5806.94|5806.94|5806.94|5806.94|5808.72|5808.72|5806.94|5806.94|0
1648481390000|2022-03-28 15:29:50|5808.88|5808.88|5809.37|5809.37|5811.31|5811.31|5808.88|5808.88|0
1648538100000|2022-03-29 07:15:00|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1648538110000|2022-03-29 07:15:10|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1648538150000|2022-03-29 07:15:50|5873.57|5873.57|5877.13|5877.13|5877.13|5877.13|5873.57|5873.57|0
1648538190000|2022-03-29 07:16:30|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|0
1648538230000|2022-03-29 07:17:10|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1648538280000|2022-03-29 07:18:00|5868.88|5868.88|5872.44|5872.44|5872.44|5872.44|5868.88|5868.88|0
1648538310000|2022-03-29 07:18:30|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1648538340000|2022-03-29 07:19:00|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|0
1648538380000|2022-03-29 07:19:40|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|0
1648538390000|2022-03-29 07:19:50|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1648538430000|2022-03-29 07:20:30|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1648538520000|2022-03-29 07:22:00|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|0
1648538530000|2022-03-29 07:22:10|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1648538580000|2022-03-29 07:23:00|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|5879.07|0
1648538630000|2022-03-29 07:23:50|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1648538670000|2022-03-29 07:24:30|5881.01|5881.01|5884.25|5884.25|5884.25|5884.25|5881.01|5881.01|0
1648538720000|2022-03-29 07:25:20|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1648538740000|2022-03-29 07:25:40|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1648538760000|2022-03-29 07:26:00|5877.13|5877.13|5880.69|5880.69|5880.69|5880.69|5877.13|5877.13|0
1648538800000|2022-03-29 07:26:40|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1648538820000|2022-03-29 07:27:00|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1648538920000|2022-03-29 07:28:40|5877.13|5877.13|5878.43|5878.43|5878.91|5878.91|5877.13|5877.13|0
1648538930000|2022-03-29 07:28:50|5879.08|5879.08|5880.37|5880.37|5880.37|5880.37|5879.08|5879.08|0
1648539020000|2022-03-29 07:30:20|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|0
1648539030000|2022-03-29 07:30:30|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|0
1648539080000|2022-03-29 07:31:20|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1648539100000|2022-03-29 07:31:40|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|0
1648539110000|2022-03-29 07:31:50|5876.49|5876.49|5878.27|5878.27|5878.27|5878.27|5876.49|5876.49|0
1648539120000|2022-03-29 07:32:00|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|0
1648539130000|2022-03-29 07:32:10|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1648539210000|2022-03-29 07:33:30|5874.71|5874.71|5876.49|5876.49|5876.49|5876.49|5874.71|5874.71|0
1648539260000|2022-03-29 07:34:20|5874.71|5874.71|5872.93|5872.93|5874.71|5874.71|5872.93|5872.93|0
1648539280000|2022-03-29 07:34:40|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|0
1648539350000|2022-03-29 07:35:50|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|0
1648539360000|2022-03-29 07:36:00|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|0
1648539380000|2022-03-29 07:36:20|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|0
1648539420000|2022-03-29 07:37:00|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|0
1648539450000|2022-03-29 07:37:30|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1648539490000|2022-03-29 07:38:10|5868.73|5868.73|5870.5|5870.5|5870.5|5870.5|5868.73|5868.73|0
1648539640000|2022-03-29 07:40:40|5866.95|5866.95|5865.17|5865.17|5866.95|5866.95|5865.17|5865.17|0
1648539760000|2022-03-29 07:42:40|5865.82|5865.82|5866.46|5866.46|5866.46|5866.46|5865.82|5865.82|0
1648539810000|2022-03-29 07:43:30|5865.17|5865.17|5867.76|5867.76|5867.76|5867.76|5865.17|5865.17|0
1648539870000|2022-03-29 07:44:30|5867.11|5867.11|5868.89|5868.89|5870.67|5870.67|5867.11|5867.11|0
1648539900000|2022-03-29 07:45:00|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|0
1648539910000|2022-03-29 07:45:10|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1648539950000|2022-03-29 07:45:50|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|0
1648539980000|2022-03-29 07:46:20|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|0
1648540000000|2022-03-29 07:46:40|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|0
1648540110000|2022-03-29 07:48:30|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|0
1648540160000|2022-03-29 07:49:20|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|0
1648540170000|2022-03-29 07:49:30|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|0
1648540180000|2022-03-29 07:49:40|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|5858.7|0
1648540200000|2022-03-29 07:50:00|5855.46|5855.46|5856.11|5856.11|5856.11|5856.11|5855.46|5855.46|0
1648540220000|2022-03-29 07:50:20|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1648540330000|2022-03-29 07:52:10|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|0
1648540360000|2022-03-29 07:52:40|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|0
1648540390000|2022-03-29 07:53:10|5849|5849|5849|5849|5849|5849|5849|5849|0
1648540480000|2022-03-29 07:54:40|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|5850.77|0
1648540780000|2022-03-29 07:59:40|5852.07|5852.07|5852.72|5852.72|5852.72|5852.72|5852.07|5852.07|0
1648540810000|2022-03-29 08:00:10|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1648540870000|2022-03-29 08:01:10|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|0
1648540890000|2022-03-29 08:01:30|5851.75|5851.75|5853.69|5853.69|5853.69|5853.69|5851.75|5851.75|0
1648540930000|2022-03-29 08:02:10|5855.47|5855.47|5862.58|5862.58|5862.58|5862.58|5855.47|5855.47|0
1648541010000|2022-03-29 08:03:30|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1648541020000|2022-03-29 08:03:40|5871.48|5871.48|5867.92|5867.92|5871.48|5871.48|5867.92|5867.92|0
1648541030000|2022-03-29 08:03:50|5864.36|5864.36|5862.58|5862.58|5864.36|5864.36|5862.58|5862.58|0
1648541070000|2022-03-29 08:04:30|5864.36|5864.36|5869.7|5869.7|5869.7|5869.7|5864.36|5864.36|0
1648541200000|2022-03-29 08:06:40|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|0
1648541340000|2022-03-29 08:09:00|5864.36|5864.36|5862.58|5862.58|5864.36|5864.36|5862.58|5862.58|0
1648541410000|2022-03-29 08:10:10|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|0
1648541460000|2022-03-29 08:11:00|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|0
1648541470000|2022-03-29 08:11:10|5862.58|5862.58|5862.58|5862.58|5864.36|5864.36|5862.58|5862.58|0
1648541490000|2022-03-29 08:11:30|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1648541680000|2022-03-29 08:14:40|5862.58|5862.58|5857.25|5857.25|5862.58|5862.58|5857.25|5857.25|0
1648541730000|2022-03-29 08:15:30|5860.81|5860.81|5859.03|5859.03|5860.81|5860.81|5859.03|5859.03|0
1648541780000|2022-03-29 08:16:20|5860.32|5860.32|5861.62|5861.62|5861.62|5861.62|5860.32|5860.32|0
1648541930000|2022-03-29 08:18:50|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1648542090000|2022-03-29 08:21:30|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|0
1648542170000|2022-03-29 08:22:50|5860.32|5860.32|5860.97|5860.97|5860.97|5860.97|5860.32|5860.32|0
1648542260000|2022-03-29 08:24:20|5859.19|5859.19|5857.41|5857.41|5859.19|5859.19|5857.41|5857.41|0
1648542360000|2022-03-29 08:26:00|5855.63|5855.63|5855.63|5855.63|5855.63|5855.63|5855.63|5855.63|0
1648542400000|2022-03-29 08:26:40|5853.85|5853.85|5857.41|5857.41|5857.41|5857.41|5853.85|5853.85|0
1648542410000|2022-03-29 08:26:50|5858.06|5858.06|5860|5860|5860|5860|5858.06|5858.06|0
1648542800000|2022-03-29 08:33:20|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|0
1648542840000|2022-03-29 08:34:00|5858.06|5858.06|5858.06|5858.06|5858.06|5858.06|5858.06|5858.06|0
1648542880000|2022-03-29 08:34:40|5859.84|5859.84|5863.4|5863.4|5863.4|5863.4|5859.84|5859.84|0
1648542910000|2022-03-29 08:35:10|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1648542930000|2022-03-29 08:35:30|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1648542950000|2022-03-29 08:35:50|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1648542960000|2022-03-29 08:36:00|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1648543050000|2022-03-29 08:37:30|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|0
1648543060000|2022-03-29 08:37:40|5865.34|5865.34|5865.99|5865.99|5865.99|5865.99|5865.34|5865.34|0
1648543100000|2022-03-29 08:38:20|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|0
1648543120000|2022-03-29 08:38:40|5864.85|5864.85|5864.85|5864.85|5864.85|5864.85|5864.85|5864.85|0
1648543180000|2022-03-29 08:39:40|5865.5|5865.5|5866.8|5866.8|5866.8|5866.8|5865.5|5865.5|0
1648543190000|2022-03-29 08:39:50|5867.44|5867.44|5869.39|5869.39|5869.39|5869.39|5867.44|5867.44|0
1648543200000|2022-03-29 08:40:00|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|0
1648543320000|2022-03-29 08:42:00|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|0
1648543430000|2022-03-29 08:43:50|5866.31|5866.31|5866.31|5866.31|5866.31|5866.31|5866.31|5866.31|0
1648543440000|2022-03-29 08:44:00|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|0
1648543670000|2022-03-29 08:47:50|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|0
1648543740000|2022-03-29 08:49:00|5863.24|5863.24|5859.68|5859.68|5863.24|5863.24|5859.68|5859.68|0
1648543770000|2022-03-29 08:49:30|5861.46|5861.46|5861.46|5861.46|5861.46|5861.46|5861.46|5861.46|0
1648543780000|2022-03-29 08:49:40|5862.11|5862.11|5862.75|5862.75|5862.75|5862.75|5862.11|5862.11|0
1648543790000|2022-03-29 08:49:50|5866.31|5866.31|5869.87|5869.87|5869.87|5869.87|5866.31|5866.31|0
1648543950000|2022-03-29 08:52:30|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|0
1648544100000|2022-03-29 08:55:00|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|0
1648544180000|2022-03-29 08:56:20|5866.15|5866.15|5867.93|5867.93|5867.93|5867.93|5866.15|5866.15|0
1648544510000|2022-03-29 09:01:50|5869.71|5869.71|5871.49|5871.49|5871.49|5871.49|5867.93|5867.93|0
1648544530000|2022-03-29 09:02:10|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|0
1648544540000|2022-03-29 09:02:20|5866.8|5866.8|5866.15|5866.15|5866.8|5866.8|5866.15|5866.15|0
1648544570000|2022-03-29 09:02:50|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|0
1648544590000|2022-03-29 09:03:10|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|0
1648544710000|2022-03-29 09:05:10|5865.5|5865.5|5863.72|5863.72|5865.5|5865.5|5863.72|5863.72|0
1648544720000|2022-03-29 09:05:20|5861.94|5861.94|5863.72|5863.72|5863.72|5863.72|5861.94|5861.94|0
1648544860000|2022-03-29 09:07:40|5865.5|5865.5|5870.35|5870.35|5870.35|5870.35|5865.5|5865.5|0
1648544870000|2022-03-29 09:07:50|5872.13|5872.13|5889.76|5889.76|5889.76|5889.76|5872.13|5872.13|0
1648544880000|2022-03-29 09:08:00|5887.98|5887.98|5889.76|5889.76|5889.76|5889.76|5887.98|5887.98|0
1648544890000|2022-03-29 09:08:10|5891.71|5891.71|5889.93|5889.93|5891.71|5891.71|5889.93|5889.93|0
1648544930000|2022-03-29 09:08:50|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|0
1648544960000|2022-03-29 09:09:20|5885.56|5885.56|5882|5882|5887.34|5887.34|5882|5882|0
1648544970000|2022-03-29 09:09:30|5883.78|5883.78|5884.26|5884.26|5884.26|5884.26|5881.19|5881.19|0
1648544980000|2022-03-29 09:09:40|5887.82|5887.82|5887.34|5887.34|5890.89|5890.89|5887.34|5887.34|0
1648544990000|2022-03-29 09:09:50|5889.12|5889.12|5887.34|5887.34|5889.12|5889.12|5887.34|5887.34|0
1648545040000|2022-03-29 09:10:40|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|0
1648545050000|2022-03-29 09:10:50|5887.34|5887.34|5883.78|5883.78|5887.34|5887.34|5883.78|5883.78|0
1648545070000|2022-03-29 09:11:10|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|0
1648545080000|2022-03-29 09:11:20|5889.12|5889.12|5887.34|5887.34|5890.89|5890.89|5887.34|5887.34|0
1648545120000|2022-03-29 09:12:00|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|5885.39|0
1648545140000|2022-03-29 09:12:20|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|5881.84|0
1648545210000|2022-03-29 09:13:30|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|0
1648545240000|2022-03-29 09:14:00|5872.78|5872.78|5876.34|5876.34|5876.34|5876.34|5872.78|5872.78|0
1648545300000|2022-03-29 09:15:00|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|0
1648545320000|2022-03-29 09:15:20|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|0
1648545380000|2022-03-29 09:16:20|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|0
1648545400000|2022-03-29 09:16:40|5876.82|5876.82|5878.6|5878.6|5878.6|5878.6|5876.82|5876.82|0
1648545490000|2022-03-29 09:18:10|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|0
1648545550000|2022-03-29 09:19:10|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|0
1648545590000|2022-03-29 09:19:50|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|0
1648545600000|2022-03-29 09:20:00|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|0
1648545720000|2022-03-29 09:22:00|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|0
1648545740000|2022-03-29 09:22:20|5879.89|5879.89|5881.67|5881.67|5881.67|5881.67|5879.89|5879.89|0
1648545750000|2022-03-29 09:22:30|5878.12|5878.12|5879.89|5879.89|5879.89|5879.89|5878.12|5878.12|0
1648545760000|2022-03-29 09:22:40|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|0
1648545770000|2022-03-29 09:22:50|5876.34|5876.34|5874.56|5874.56|5876.34|5876.34|5874.56|5874.56|0
1648545780000|2022-03-29 09:23:00|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|0
1648545830000|2022-03-29 09:23:50|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|0
1648545900000|2022-03-29 09:25:00|5876.34|5876.34|5874.56|5874.56|5876.34|5876.34|5874.56|5874.56|0
1648545910000|2022-03-29 09:25:10|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|0
1648545930000|2022-03-29 09:25:30|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|0
1648545940000|2022-03-29 09:25:40|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|0
1648545950000|2022-03-29 09:25:50|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|5873.43|0
1648545960000|2022-03-29 09:26:00|5871.65|5871.65|5874.56|5874.56|5874.56|5874.56|5871|5871|0
1648545970000|2022-03-29 09:26:10|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1648545980000|2022-03-29 09:26:20|5876.34|5876.34|5895.42|5895.42|5895.42|5895.42|5876.34|5876.34|0
1648546000000|2022-03-29 09:26:40|5898.98|5898.98|5897.2|5897.2|5898.98|5898.98|5897.2|5897.2|0
1648546100000|2022-03-29 09:28:20|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1648546190000|2022-03-29 09:29:50|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|0
1648546200000|2022-03-29 09:30:00|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|0
1648546270000|2022-03-29 09:31:10|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1648546280000|2022-03-29 09:31:20|5896.55|5896.55|5894.77|5894.77|5896.55|5896.55|5894.77|5894.77|0
1648546310000|2022-03-29 09:31:50|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1648546360000|2022-03-29 09:32:40|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1648546390000|2022-03-29 09:33:10|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|0
1648546430000|2022-03-29 09:33:50|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1648546440000|2022-03-29 09:34:00|5894.12|5894.12|5892.35|5892.35|5894.12|5894.12|5892.35|5892.35|0
1648546520000|2022-03-29 09:35:20|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1648546550000|2022-03-29 09:35:50|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|0
1648546560000|2022-03-29 09:36:00|5888.79|5888.79|5892.35|5892.35|5892.35|5892.35|5888.79|5888.79|0
1648546600000|2022-03-29 09:36:40|5890.57|5890.57|5894.12|5894.12|5894.12|5894.12|5890.57|5890.57|0
1648546610000|2022-03-29 09:36:50|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1648546630000|2022-03-29 09:37:10|5890.57|5890.57|5888.79|5888.79|5890.57|5890.57|5888.79|5888.79|0
1648546640000|2022-03-29 09:37:20|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5888.79|5888.79|0
1648546650000|2022-03-29 09:37:30|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1648546660000|2022-03-29 09:37:40|5892.35|5892.35|5890.57|5890.57|5892.35|5892.35|5890.57|5890.57|0
1648546670000|2022-03-29 09:37:50|5892.35|5892.35|5890.57|5890.57|5892.35|5892.35|5890.57|5890.57|0
1648546680000|2022-03-29 09:38:00|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1648546690000|2022-03-29 09:38:10|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|0
1648546720000|2022-03-29 09:38:40|5887.01|5887.01|5891.21|5891.21|5892.35|5892.35|5887.01|5887.01|0
1648546730000|2022-03-29 09:38:50|5889.44|5889.44|5890.08|5890.08|5890.08|5890.08|5889.44|5889.44|0
1648546740000|2022-03-29 09:39:00|5893.64|5893.64|5897.2|5897.2|5897.2|5897.2|5893.64|5893.64|0
1648546770000|2022-03-29 09:39:30|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|0
1648546810000|2022-03-29 09:40:10|5897.2|5897.2|5900.76|5900.76|5900.76|5900.76|5897.2|5897.2|0
1648546840000|2022-03-29 09:40:40|5907.87|5907.87|5902.53|5902.53|5907.87|5907.87|5902.53|5902.53|0
1648546870000|2022-03-29 09:41:10|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|0
1648546900000|2022-03-29 09:41:40|5902.53|5902.53|5903.18|5903.18|5903.18|5903.18|5902.53|5902.53|0
1648546920000|2022-03-29 09:42:00|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|0
1648546970000|2022-03-29 09:42:50|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1648546980000|2022-03-29 09:43:00|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|0
1648547010000|2022-03-29 09:43:30|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|0
1648547030000|2022-03-29 09:43:50|5900.76|5900.76|5902.53|5902.53|5902.53|5902.53|5900.76|5900.76|0
1648547060000|2022-03-29 09:44:20|5904.31|5904.31|5907.87|5907.87|5907.87|5907.87|5904.31|5904.31|0
1648547070000|2022-03-29 09:44:30|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1648547080000|2022-03-29 09:44:40|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|5908.52|0
1648547090000|2022-03-29 09:44:50|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1648547100000|2022-03-29 09:45:00|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|0
1648547110000|2022-03-29 09:45:10|5906.74|5906.74|5906.09|5906.09|5906.74|5906.74|5906.09|5906.09|0
1648547140000|2022-03-29 09:45:40|5902.53|5902.53|5900.76|5900.76|5902.53|5902.53|5898.98|5898.98|0
1648547160000|2022-03-29 09:46:00|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|0
1648547200000|2022-03-29 09:46:40|5904.31|5904.31|5906.09|5906.09|5906.09|5906.09|5904.31|5904.31|0
1648547210000|2022-03-29 09:46:50|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1648547220000|2022-03-29 09:47:00|5904.31|5904.31|5900.76|5900.76|5904.31|5904.31|5900.76|5900.76|0
1648547230000|2022-03-29 09:47:10|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1648547240000|2022-03-29 09:47:20|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|0
1648547250000|2022-03-29 09:47:30|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1648547280000|2022-03-29 09:48:00|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|0
1648547290000|2022-03-29 09:48:10|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1648547310000|2022-03-29 09:48:30|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|0
1648547350000|2022-03-29 09:49:10|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1648547390000|2022-03-29 09:49:50|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|0
1648547400000|2022-03-29 09:50:00|5900.27|5900.27|5900.92|5900.92|5900.92|5900.92|5900.27|5900.27|0
1648547420000|2022-03-29 09:50:20|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1648547510000|2022-03-29 09:51:50|5902.05|5902.05|5905.61|5905.61|5905.61|5905.61|5902.05|5902.05|0
1648547620000|2022-03-29 09:53:40|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|0
1648547720000|2022-03-29 09:55:20|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|0
1648547740000|2022-03-29 09:55:40|5906.26|5906.26|5908.03|5908.03|5908.03|5908.03|5906.26|5906.26|0
1648547830000|2022-03-29 09:57:10|5908.68|5908.68|5909.33|5909.33|5909.33|5909.33|5908.68|5908.68|0
1648547840000|2022-03-29 09:57:20|5907.55|5907.55|5909.33|5909.33|5909.33|5909.33|5907.55|5907.55|0
1648547860000|2022-03-29 09:57:40|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|0
1648547920000|2022-03-29 09:58:40|5900.44|5900.44|5902.21|5902.21|5902.21|5902.21|5900.44|5900.44|0
1648547970000|2022-03-29 09:59:30|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1648547990000|2022-03-29 09:59:50|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1648548000000|2022-03-29 10:00:00|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|0
1648548060000|2022-03-29 10:01:00|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|0
1648548090000|2022-03-29 10:01:30|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|0
1648548210000|2022-03-29 10:03:30|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1648548420000|2022-03-29 10:07:00|5899.79|5899.79|5898.01|5898.01|5899.79|5899.79|5898.01|5898.01|0
1648548520000|2022-03-29 10:08:40|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|0
1648548680000|2022-03-29 10:11:20|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1648548720000|2022-03-29 10:12:00|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|0
1648548790000|2022-03-29 10:13:10|5899.79|5899.79|5901.57|5901.57|5901.57|5901.57|5899.79|5899.79|0
1648548820000|2022-03-29 10:13:40|5898.01|5898.01|5899.79|5899.79|5899.79|5899.79|5898.01|5898.01|0
1648548900000|2022-03-29 10:15:00|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|0
1648548910000|2022-03-29 10:15:10|5899.14|5899.14|5904.48|5904.48|5904.48|5904.48|5899.14|5899.14|0
1648548950000|2022-03-29 10:15:50|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1648548980000|2022-03-29 10:16:20|5904.96|5904.96|5908.52|5908.52|5908.52|5908.52|5904.96|5904.96|0
1648549020000|2022-03-29 10:17:00|5910.3|5910.3|5913.85|5913.85|5915.63|5915.63|5910.3|5910.3|0
1648549040000|2022-03-29 10:17:20|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|0
1648549090000|2022-03-29 10:18:10|5911.43|5911.43|5909.65|5909.65|5911.43|5911.43|5909.65|5909.65|0
1648549190000|2022-03-29 10:19:50|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|0
1648549230000|2022-03-29 10:20:30|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1648549240000|2022-03-29 10:20:40|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|0
1648549250000|2022-03-29 10:20:50|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1648549300000|2022-03-29 10:21:40|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1648549340000|2022-03-29 10:22:20|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1648549360000|2022-03-29 10:22:40|5914.34|5914.34|5916.12|5916.12|5916.12|5916.12|5914.34|5914.34|0
1648549380000|2022-03-29 10:23:00|5916.76|5916.76|5917.41|5917.41|5917.41|5917.41|5916.76|5916.76|0
1648549390000|2022-03-29 10:23:10|5916.76|5916.76|5914.99|5914.99|5916.76|5916.76|5914.99|5914.99|0
1648549400000|2022-03-29 10:23:20|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1648549410000|2022-03-29 10:23:30|5913.04|5913.04|5913.69|5913.69|5914.34|5914.34|5913.04|5913.04|0
1648549420000|2022-03-29 10:23:40|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1648549450000|2022-03-29 10:24:10|5914.82|5914.82|5916.6|5916.6|5916.6|5916.6|5914.82|5914.82|0
1648549460000|2022-03-29 10:24:20|5917.9|5917.9|5916.93|5916.93|5918.54|5918.54|5914.99|5914.99|0
1648549500000|2022-03-29 10:25:00|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|5916.28|0
1648549640000|2022-03-29 10:27:20|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1648549690000|2022-03-29 10:28:10|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|0
1648549700000|2022-03-29 10:28:20|5915.15|5915.15|5915.15|5915.15|5915.8|5915.8|5914.5|5914.5|0
1648549740000|2022-03-29 10:29:00|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|0
1648549780000|2022-03-29 10:29:40|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5909.81|5909.81|0
1648549900000|2022-03-29 10:31:40|5908.52|5908.52|5904.96|5904.96|5908.52|5908.52|5904.96|5904.96|0
1648549930000|2022-03-29 10:32:10|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|0
1648550010000|2022-03-29 10:33:30|5908.52|5908.52|5907.22|5907.22|5908.52|5908.52|5907.22|5907.22|0
1648550020000|2022-03-29 10:33:40|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1648550050000|2022-03-29 10:34:10|5908.35|5908.35|5909.65|5909.65|5909.65|5909.65|5908.35|5908.35|0
1648550060000|2022-03-29 10:34:20|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|0
1648550110000|2022-03-29 10:35:10|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|0
1648550190000|2022-03-29 10:36:30|5910.78|5910.78|5912.08|5912.08|5912.08|5912.08|5910.78|5910.78|0
1648550260000|2022-03-29 10:37:40|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1648550270000|2022-03-29 10:37:50|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1648550290000|2022-03-29 10:38:10|5910.13|5910.13|5909.49|5909.49|5910.13|5910.13|5909.49|5909.49|0
1648550310000|2022-03-29 10:38:30|5910.78|5910.78|5910.78|5910.78|5910.78|5910.78|5910.78|5910.78|0
1648550330000|2022-03-29 10:38:50|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1648550350000|2022-03-29 10:39:10|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1648550380000|2022-03-29 10:39:40|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1648550400000|2022-03-29 10:40:00|5904.47|5904.47|5902.69|5902.69|5904.47|5904.47|5902.69|5902.69|0
1648550430000|2022-03-29 10:40:30|5903.34|5903.34|5902.04|5902.04|5903.34|5903.34|5902.04|5902.04|0
1648550440000|2022-03-29 10:40:40|5900.75|5900.75|5901.4|5901.4|5901.4|5901.4|5900.1|5900.1|0
1648550490000|2022-03-29 10:41:30|5902.04|5902.04|5904.47|5904.47|5904.47|5904.47|5902.04|5902.04|0
1648550530000|2022-03-29 10:42:10|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|0
1648550540000|2022-03-29 10:42:20|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|0
1648550550000|2022-03-29 10:42:30|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1648550560000|2022-03-29 10:42:40|5904.47|5904.47|5905.76|5905.76|5906.41|5906.41|5904.47|5904.47|0
1648550580000|2022-03-29 10:43:00|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|5904.47|0
1648550600000|2022-03-29 10:43:20|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1648550610000|2022-03-29 10:43:30|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1648550620000|2022-03-29 10:43:40|5904.47|5904.47|5907.06|5907.06|5907.06|5907.06|5904.47|5904.47|0
1648550630000|2022-03-29 10:43:50|5905.12|5905.12|5905.76|5905.76|5905.76|5905.76|5905.12|5905.12|0
1648550660000|2022-03-29 10:44:20|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|0
1648550670000|2022-03-29 10:44:30|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1648550690000|2022-03-29 10:44:50|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|5906.41|0
1648550700000|2022-03-29 10:45:00|5908.35|5908.35|5911.59|5911.59|5911.59|5911.59|5908.35|5908.35|0
1648550710000|2022-03-29 10:45:10|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|0
1648550720000|2022-03-29 10:45:20|5910.3|5910.3|5910.94|5910.94|5910.94|5910.94|5910.3|5910.3|0
1648550780000|2022-03-29 10:46:20|5909.65|5909.65|5910.3|5910.3|5910.3|5910.3|5909.65|5909.65|0
1648550830000|2022-03-29 10:47:10|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|0
1648550860000|2022-03-29 10:47:40|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|5912.89|0
1648550890000|2022-03-29 10:48:10|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|5912.24|0
1648550900000|2022-03-29 10:48:20|5911.59|5911.59|5912.24|5912.24|5912.24|5912.24|5911.59|5911.59|0
1648550920000|2022-03-29 10:48:40|5910.46|5910.46|5908.68|5908.68|5910.46|5910.46|5908.68|5908.68|0
1648551390000|2022-03-29 10:56:30|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|0
1648551540000|2022-03-29 10:59:00|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|0
1648551590000|2022-03-29 10:59:50|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|0
1648551600000|2022-03-29 11:00:00|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1648551670000|2022-03-29 11:01:10|5902.21|5902.21|5900.44|5900.44|5902.21|5902.21|5900.44|5900.44|0
1648551750000|2022-03-29 11:02:30|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|0
1648551820000|2022-03-29 11:03:40|5903.99|5903.99|5905.77|5905.77|5905.77|5905.77|5903.99|5903.99|0
1648551970000|2022-03-29 11:06:10|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1648552010000|2022-03-29 11:06:50|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|0
1648552080000|2022-03-29 11:08:00|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1648552100000|2022-03-29 11:08:20|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|0
1648552120000|2022-03-29 11:08:40|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1648552230000|2022-03-29 11:10:30|5900.92|5900.92|5900.27|5900.27|5900.92|5900.92|5900.27|5900.27|0
1648552250000|2022-03-29 11:10:50|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|0
1648552260000|2022-03-29 11:11:00|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|0
1648552270000|2022-03-29 11:11:10|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1648552440000|2022-03-29 11:14:00|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1648552640000|2022-03-29 11:17:20|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1648552690000|2022-03-29 11:18:10|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1648552740000|2022-03-29 11:19:00|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|0
1648552750000|2022-03-29 11:19:10|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|0
1648552860000|2022-03-29 11:21:00|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|0
1648552900000|2022-03-29 11:21:40|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|0
1648553210000|2022-03-29 11:26:50|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|0
1648553280000|2022-03-29 11:28:00|5881.99|5881.99|5878.92|5878.92|5881.99|5881.99|5878.92|5878.92|0
1648553380000|2022-03-29 11:29:40|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1648553440000|2022-03-29 11:30:40|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|0
1648553470000|2022-03-29 11:31:10|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1648553820000|2022-03-29 11:37:00|5880.05|5880.05|5882.48|5882.48|5882.48|5882.48|5880.05|5880.05|0
1648553830000|2022-03-29 11:37:10|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|0
1648553960000|2022-03-29 11:39:20|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|0
1648554040000|2022-03-29 11:40:40|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|0
1648554070000|2022-03-29 11:41:10|5878.92|5878.92|5894.12|5894.12|5894.12|5894.12|5878.27|5878.27|0
1648554080000|2022-03-29 11:41:20|5892.35|5892.35|5885.23|5885.23|5892.35|5892.35|5885.23|5885.23|0
1648554090000|2022-03-29 11:41:30|5883.45|5883.45|5888.14|5888.14|5888.14|5888.14|5881.67|5881.67|0
1648554100000|2022-03-29 11:41:40|5889.92|5889.92|5888.14|5888.14|5889.92|5889.92|5888.14|5888.14|0
1648554130000|2022-03-29 11:42:10|5891.7|5891.7|5893.48|5893.48|5893.48|5893.48|5889.92|5889.92|0
1648554140000|2022-03-29 11:42:20|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|0
1648554180000|2022-03-29 11:43:00|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|0
1648554190000|2022-03-29 11:43:10|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|0
1648554210000|2022-03-29 11:43:30|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|0
1648554230000|2022-03-29 11:43:50|5887.33|5887.33|5889.11|5889.11|5890.89|5890.89|5887.33|5887.33|0
1648554240000|2022-03-29 11:44:00|5890.89|5890.89|5889.11|5889.11|5892.67|5892.67|5889.11|5889.11|0
1648554270000|2022-03-29 11:44:30|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|0
1648554300000|2022-03-29 11:45:00|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|0
1648554310000|2022-03-29 11:45:10|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|0
1648554350000|2022-03-29 11:45:50|5883.29|5883.29|5886.85|5886.85|5886.85|5886.85|5883.29|5883.29|0
1648554360000|2022-03-29 11:46:00|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|0
1648554370000|2022-03-29 11:46:10|5886.85|5886.85|5885.07|5885.07|5886.85|5886.85|5885.07|5885.07|0
1648554380000|2022-03-29 11:46:20|5883.29|5883.29|5885.07|5885.07|5885.07|5885.07|5880.22|5880.22|0
1648554410000|2022-03-29 11:46:50|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|0
1648554440000|2022-03-29 11:47:20|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|0
1648554460000|2022-03-29 11:47:40|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|0
1648554480000|2022-03-29 11:48:00|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|0
1648554490000|2022-03-29 11:48:10|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1648554500000|2022-03-29 11:48:20|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|0
1648554510000|2022-03-29 11:48:30|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1648554520000|2022-03-29 11:48:40|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|5892.18|0
1648554530000|2022-03-29 11:48:50|5890.4|5890.4|5886.85|5886.85|5890.4|5890.4|5886.85|5886.85|0
1648554550000|2022-03-29 11:49:10|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|0
1648554570000|2022-03-29 11:49:30|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|0
1648554580000|2022-03-29 11:49:40|5893.96|5893.96|5892.18|5892.18|5893.96|5893.96|5892.18|5892.18|0
1648554600000|2022-03-29 11:50:00|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1648554650000|2022-03-29 11:50:50|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|0
1648554660000|2022-03-29 11:51:00|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|0
1648554670000|2022-03-29 11:51:10|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|5892.67|0
1648554700000|2022-03-29 11:51:40|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|5894.45|0
1648554750000|2022-03-29 11:52:30|5896.22|5896.22|5896.87|5896.87|5896.87|5896.87|5896.22|5896.22|0
1648554760000|2022-03-29 11:52:40|5895.58|5895.58|5897.36|5897.36|5897.36|5897.36|5895.58|5895.58|0
1648554810000|2022-03-29 11:53:30|5899.13|5899.13|5896.06|5896.06|5899.13|5899.13|5896.06|5896.06|0
1648554820000|2022-03-29 11:53:40|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|0
1648554830000|2022-03-29 11:53:50|5900.27|5900.27|5889.59|5889.59|5900.27|5900.27|5889.59|5889.59|0
1648554840000|2022-03-29 11:54:00|5893.15|5893.15|5892.5|5892.5|5893.15|5893.15|5892.5|5892.5|0
1648554850000|2022-03-29 11:54:10|5888.95|5888.95|5887.17|5887.17|5888.95|5888.95|5887.17|5887.17|0
1648554860000|2022-03-29 11:54:20|5888.95|5888.95|5890.72|5890.72|5890.72|5890.72|5888.95|5888.95|0
1648554900000|2022-03-29 11:55:00|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1648554920000|2022-03-29 11:55:20|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|0
1648554950000|2022-03-29 11:55:50|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1648554970000|2022-03-29 11:56:10|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1648555010000|2022-03-29 11:56:50|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|0
1648555020000|2022-03-29 11:57:00|5883.28|5883.28|5881.99|5881.99|5883.28|5883.28|5881.99|5881.99|0
1648555170000|2022-03-29 11:59:30|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|5883.77|0
1648555180000|2022-03-29 11:59:40|5885.06|5885.06|5885.71|5885.71|5885.71|5885.71|5885.06|5885.06|0
1648555250000|2022-03-29 12:00:50|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1648555260000|2022-03-29 12:01:00|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|0
1648555300000|2022-03-29 12:01:40|5888.62|5888.62|5887.97|5887.97|5888.62|5888.62|5887.97|5887.97|0
1648555340000|2022-03-29 12:02:20|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|0
1648555380000|2022-03-29 12:03:00|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|0
1648555410000|2022-03-29 12:03:30|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1648555450000|2022-03-29 12:04:10|5889.1|5889.1|5890.88|5890.88|5892.18|5892.18|5889.1|5889.1|0
1648555490000|2022-03-29 12:04:50|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|0
1648555550000|2022-03-29 12:05:50|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|0
1648555570000|2022-03-29 12:06:10|5890.88|5890.88|5889.1|5889.1|5890.88|5890.88|5889.1|5889.1|0
1648555580000|2022-03-29 12:06:20|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|0
1648555590000|2022-03-29 12:06:30|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|0
1648555600000|2022-03-29 12:06:40|5889.75|5889.75|5887.97|5887.97|5889.75|5889.75|5887.97|5887.97|0
1648555610000|2022-03-29 12:06:50|5886.19|5886.19|5887.97|5887.97|5889.75|5889.75|5886.19|5886.19|0
1648555630000|2022-03-29 12:07:10|5889.75|5889.75|5887.97|5887.97|5889.75|5889.75|5887.97|5887.97|0
1648555660000|2022-03-29 12:07:40|5886.68|5886.68|5884.9|5884.9|5886.68|5886.68|5884.9|5884.9|0
1648555670000|2022-03-29 12:07:50|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|0
1648555700000|2022-03-29 12:08:20|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5883.12|5883.12|0
1648555710000|2022-03-29 12:08:30|5883.12|5883.12|5881.18|5881.18|5883.12|5883.12|5881.18|5881.18|0
1648555720000|2022-03-29 12:08:40|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|0
1648555730000|2022-03-29 12:08:50|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|0
1648555740000|2022-03-29 12:09:00|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|0
1648555750000|2022-03-29 12:09:10|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|0
1648555760000|2022-03-29 12:09:20|5875.03|5875.03|5875.68|5875.68|5875.68|5875.68|5875.03|5875.03|0
1648555780000|2022-03-29 12:09:40|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|0
1648555790000|2022-03-29 12:09:50|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|0
1648555800000|2022-03-29 12:10:00|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|0
1648555870000|2022-03-29 12:11:10|5881.5|5881.5|5882.14|5882.14|5882.14|5882.14|5880.85|5880.85|0
1648555880000|2022-03-29 12:11:20|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|0
1648555890000|2022-03-29 12:11:30|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1648555930000|2022-03-29 12:12:10|5885.05|5885.05|5883.28|5883.28|5885.05|5885.05|5883.28|5883.28|0
1648555940000|2022-03-29 12:12:20|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1648555950000|2022-03-29 12:12:30|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1648555960000|2022-03-29 12:12:40|5888.13|5888.13|5885.7|5885.7|5888.13|5888.13|5885.7|5885.7|0
1648555980000|2022-03-29 12:13:00|5887.48|5887.48|5885.7|5885.7|5887.48|5887.48|5885.7|5885.7|0
1648555990000|2022-03-29 12:13:10|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1648556050000|2022-03-29 12:14:10|5885.7|5885.7|5883.92|5883.92|5885.7|5885.7|5883.92|5883.92|0
1648556110000|2022-03-29 12:15:10|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|0
1648556140000|2022-03-29 12:15:40|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|5882.79|0
1648556180000|2022-03-29 12:16:20|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|0
1648556200000|2022-03-29 12:16:40|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1648556220000|2022-03-29 12:17:00|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|0
1648556250000|2022-03-29 12:17:30|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1648556290000|2022-03-29 12:18:10|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1648556300000|2022-03-29 12:18:20|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1648556310000|2022-03-29 12:18:30|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|0
1648556460000|2022-03-29 12:21:00|5887.48|5887.48|5885.7|5885.7|5887.48|5887.48|5885.7|5885.7|0
1648556480000|2022-03-29 12:21:20|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1648556490000|2022-03-29 12:21:30|5888.13|5888.13|5888.78|5888.78|5888.78|5888.78|5886.35|5886.35|0
1648556510000|2022-03-29 12:21:50|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1648556550000|2022-03-29 12:22:30|5888.13|5888.13|5887.48|5887.48|5888.13|5888.13|5887.48|5887.48|0
1648556630000|2022-03-29 12:23:50|5889.26|5889.26|5887.48|5887.48|5889.26|5889.26|5887.48|5887.48|0
1648556640000|2022-03-29 12:24:00|5891.04|5891.04|5892.82|5892.82|5892.82|5892.82|5891.04|5891.04|0
1648556670000|2022-03-29 12:24:30|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1648556700000|2022-03-29 12:25:00|5893.95|5893.95|5893.95|5893.95|5895.73|5895.73|5893.95|5893.95|0
1648556710000|2022-03-29 12:25:10|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1648556790000|2022-03-29 12:26:30|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1648556800000|2022-03-29 12:26:40|5892.17|5892.17|5890.39|5890.39|5893.95|5893.95|5890.39|5890.39|0
1648556810000|2022-03-29 12:26:50|5893.95|5893.95|5895.73|5895.73|5895.73|5895.73|5893.95|5893.95|0
1648556860000|2022-03-29 12:27:40|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1648556890000|2022-03-29 12:28:10|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|0
1648556900000|2022-03-29 12:28:20|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|0
1648556920000|2022-03-29 12:28:40|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1648556940000|2022-03-29 12:29:00|5898.64|5898.64|5901.71|5901.71|5901.71|5901.71|5898.64|5898.64|0
1648556980000|2022-03-29 12:29:40|5901.06|5901.06|5902.84|5902.84|5902.84|5902.84|5901.06|5901.06|0
1648557000000|2022-03-29 12:30:00|5901.06|5901.06|5899.28|5899.28|5901.06|5901.06|5899.28|5899.28|0
1648557030000|2022-03-29 12:30:30|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1648557060000|2022-03-29 12:31:00|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|0
1648557090000|2022-03-29 12:31:30|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1648557100000|2022-03-29 12:31:40|5900.58|5900.58|5898.15|5898.15|5900.58|5900.58|5898.15|5898.15|0
1648557130000|2022-03-29 12:32:10|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|0
1648557140000|2022-03-29 12:32:20|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1648557200000|2022-03-29 12:33:20|5895.73|5895.73|5894.43|5894.43|5895.73|5895.73|5894.43|5894.43|0
1648557230000|2022-03-29 12:33:50|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|0
1648557240000|2022-03-29 12:34:00|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|0
1648557300000|2022-03-29 12:35:00|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1648557320000|2022-03-29 12:35:20|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1648557410000|2022-03-29 12:36:50|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1648557480000|2022-03-29 12:38:00|5888.93|5888.93|5886.99|5886.99|5888.93|5888.93|5886.99|5886.99|0
1648557560000|2022-03-29 12:39:20|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1648557590000|2022-03-29 12:39:50|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1648557640000|2022-03-29 12:40:40|5882.78|5882.78|5881.01|5881.01|5882.78|5882.78|5881.01|5881.01|0
1648557660000|2022-03-29 12:41:00|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|0
1648557690000|2022-03-29 12:41:30|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1648557700000|2022-03-29 12:41:40|5875.67|5875.67|5873.89|5873.89|5875.67|5875.67|5873.89|5873.89|0
1648557710000|2022-03-29 12:41:50|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|0
1648557750000|2022-03-29 12:42:30|5877.45|5877.45|5876.8|5876.8|5877.45|5877.45|5876.15|5876.15|0
1648557760000|2022-03-29 12:42:40|5875.51|5875.51|5872.92|5872.92|5875.51|5875.51|5872.92|5872.92|0
1648557780000|2022-03-29 12:43:00|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|0
1648557870000|2022-03-29 12:44:30|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|0
1648557880000|2022-03-29 12:44:40|5872.75|5872.75|5872.75|5872.75|5873.4|5873.4|5872.75|5872.75|0
1648557890000|2022-03-29 12:44:50|5870.81|5870.81|5872.75|5872.75|5872.75|5872.75|5870.81|5870.81|0
1648557930000|2022-03-29 12:45:30|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|0
1648557970000|2022-03-29 12:46:10|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1648558020000|2022-03-29 12:47:00|5871.46|5871.46|5868.22|5868.22|5871.46|5871.46|5868.22|5868.22|0
1648558030000|2022-03-29 12:47:10|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|0
1648558060000|2022-03-29 12:47:40|5867.09|5867.09|5867.74|5867.74|5867.74|5867.74|5867.09|5867.09|0
1648558090000|2022-03-29 12:48:10|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1648558130000|2022-03-29 12:48:50|5867.74|5867.74|5867.74|5867.74|5867.74|5867.74|5867.74|5867.74|0
1648558210000|2022-03-29 12:50:10|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1648558220000|2022-03-29 12:50:20|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1648558250000|2022-03-29 12:50:50|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1648558260000|2022-03-29 12:51:00|5862.89|5862.89|5857.22|5857.22|5862.89|5862.89|5857.22|5857.22|0
1648558280000|2022-03-29 12:51:20|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|0
1648558290000|2022-03-29 12:51:30|5858.35|5858.35|5857.06|5857.06|5858.35|5858.35|5857.06|5857.06|0
1648558350000|2022-03-29 12:52:30|5856.73|5856.73|5851.23|5851.23|5856.73|5856.73|5851.23|5851.23|0
1648558370000|2022-03-29 12:52:50|5853.17|5853.17|5851.88|5851.88|5853.82|5853.82|5851.88|5851.88|0
1648558390000|2022-03-29 12:53:10|5850.1|5850.1|5850.1|5850.1|5850.1|5850.1|5850.1|5850.1|0
1648558410000|2022-03-29 12:53:30|5849.45|5849.45|5848.81|5848.81|5849.45|5849.45|5848.81|5848.81|0
1648558420000|2022-03-29 12:53:40|5848.16|5848.16|5844.92|5844.92|5848.16|5848.16|5844.92|5844.92|0
1648558430000|2022-03-29 12:53:50|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1648558440000|2022-03-29 12:54:00|5841.36|5841.36|5832.79|5832.79|5842.01|5842.01|5828.91|5828.91|0
1648558450000|2022-03-29 12:54:10|5833.44|5833.44|5832.79|5832.79|5834.09|5834.09|5830.85|5830.85|0
1648558460000|2022-03-29 12:54:20|5831.5|5831.5|5830.2|5830.2|5831.5|5831.5|5830.2|5830.2|0
1648558470000|2022-03-29 12:54:30|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|0
1648558480000|2022-03-29 12:54:40|5833.27|5833.27|5829.72|5829.72|5833.27|5833.27|5829.72|5829.72|0
1648558490000|2022-03-29 12:54:50|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|0
1648558510000|2022-03-29 12:55:10|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|0
1648558520000|2022-03-29 12:55:20|5832.14|5832.14|5831.5|5831.5|5832.14|5832.14|5831.5|5831.5|0
1648558540000|2022-03-29 12:55:40|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|0
1648558560000|2022-03-29 12:56:00|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|0
1648558570000|2022-03-29 12:56:10|5833.44|5833.44|5837.32|5837.32|5837.32|5837.32|5833.44|5833.44|0
1648558600000|2022-03-29 12:56:40|5839.26|5839.26|5839.91|5839.91|5839.91|5839.91|5839.26|5839.26|0
1648558640000|2022-03-29 12:57:20|5841.69|5841.69|5844.76|5844.76|5844.76|5844.76|5841.69|5841.69|0
1648558650000|2022-03-29 12:57:30|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1648558700000|2022-03-29 12:58:20|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1648558740000|2022-03-29 12:59:00|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1648558760000|2022-03-29 12:59:20|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1648558780000|2022-03-29 12:59:40|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|5855.28|0
1648558790000|2022-03-29 12:59:50|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|0
1648558860000|2022-03-29 13:01:00|5851.56|5851.56|5849.78|5849.78|5851.56|5851.56|5849.13|5849.13|0
1648558870000|2022-03-29 13:01:10|5848|5848|5848|5848|5848|5848|5848|5848|0
1648558940000|2022-03-29 13:02:20|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1648558980000|2022-03-29 13:03:00|5849.94|5849.94|5850.59|5850.59|5850.59|5850.59|5849.94|5849.94|0
1648558990000|2022-03-29 13:03:10|5852.37|5852.37|5854.15|5854.15|5854.15|5854.15|5852.37|5852.37|0
1648559040000|2022-03-29 13:04:00|5855.93|5855.93|5855.93|5855.93|5857.71|5857.71|5855.93|5855.93|0
1648559080000|2022-03-29 13:04:40|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|0
1648559090000|2022-03-29 13:04:50|5859.16|5859.16|5860.94|5860.94|5860.94|5860.94|5859.16|5859.16|0
1648559120000|2022-03-29 13:05:20|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1648559130000|2022-03-29 13:05:30|5859.81|5859.81|5860.46|5860.46|5860.46|5860.46|5859.81|5859.81|0
1648559140000|2022-03-29 13:05:40|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|0
1648559160000|2022-03-29 13:06:00|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|0
1648559260000|2022-03-29 13:07:40|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|0
1648559280000|2022-03-29 13:08:00|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|0
1648559300000|2022-03-29 13:08:20|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|0
1648559310000|2022-03-29 13:08:30|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|0
1648559400000|2022-03-29 13:10:00|5856.09|5856.09|5854.15|5854.15|5856.09|5856.09|5854.15|5854.15|0
1648559410000|2022-03-29 13:10:10|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|0
1648559420000|2022-03-29 13:10:20|5852.21|5852.21|5850.26|5850.26|5852.21|5852.21|5850.26|5850.26|0
1648559440000|2022-03-29 13:10:40|5848.97|5848.97|5847.03|5847.03|5848.97|5848.97|5847.03|5847.03|0
1648559450000|2022-03-29 13:10:50|5849.62|5849.62|5850.26|5850.26|5850.26|5850.26|5849.62|5849.62|0
1648559490000|2022-03-29 13:11:30|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|5850.91|0
1648559500000|2022-03-29 13:11:40|5850.26|5850.26|5848.49|5848.49|5850.26|5850.26|5848.49|5848.49|0
1648559560000|2022-03-29 13:12:40|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1648559570000|2022-03-29 13:12:50|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1648559710000|2022-03-29 13:15:10|5853.5|5853.5|5854.8|5854.8|5855.44|5855.44|5853.5|5853.5|0
1648559730000|2022-03-29 13:15:30|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|0
1648559740000|2022-03-29 13:15:40|5854.15|5854.15|5853.5|5853.5|5854.15|5854.15|5853.5|5853.5|0
1648559760000|2022-03-29 13:16:00|5851.72|5851.72|5849.94|5849.94|5851.72|5851.72|5849.94|5849.94|0
1648559770000|2022-03-29 13:16:10|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1648559810000|2022-03-29 13:16:50|5851.24|5851.24|5851.89|5851.89|5851.89|5851.89|5851.24|5851.24|0
1648559850000|2022-03-29 13:17:30|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1648559860000|2022-03-29 13:17:40|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|0
1648559900000|2022-03-29 13:18:20|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|0
1648559930000|2022-03-29 13:18:50|5853.66|5853.66|5853.66|5853.66|5854.31|5854.31|5853.66|5853.66|0
1648559950000|2022-03-29 13:19:10|5850.11|5850.11|5851.89|5851.89|5851.89|5851.89|5850.11|5850.11|0
1648559980000|2022-03-29 13:19:40|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1648559990000|2022-03-29 13:19:50|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1648560000000|2022-03-29 13:20:00|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1648560060000|2022-03-29 13:21:00|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|0
1648560080000|2022-03-29 13:21:20|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1648560100000|2022-03-29 13:21:40|5852.05|5852.05|5851.4|5851.4|5852.05|5852.05|5851.4|5851.4|0
1648560120000|2022-03-29 13:22:00|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1648560240000|2022-03-29 13:24:00|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|0
1648560250000|2022-03-29 13:24:10|5854.64|5854.64|5858.2|5858.2|5859.98|5859.98|5854.64|5854.64|0
1648560310000|2022-03-29 13:25:10|5856.42|5856.42|5852.86|5852.86|5856.42|5856.42|5852.86|5852.86|0
1648560330000|2022-03-29 13:25:30|5850.92|5850.92|5852.7|5852.7|5852.7|5852.7|5850.92|5850.92|0
1648560350000|2022-03-29 13:25:50|5850.92|5850.92|5849.14|5849.14|5850.92|5850.92|5849.14|5849.14|0
1648560360000|2022-03-29 13:26:00|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1648560380000|2022-03-29 13:26:20|5849.14|5849.14|5850.92|5850.92|5850.92|5850.92|5849.14|5849.14|0
1648560390000|2022-03-29 13:26:30|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1648560400000|2022-03-29 13:26:40|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1648560430000|2022-03-29 13:27:10|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1648560440000|2022-03-29 13:27:20|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1648560470000|2022-03-29 13:27:50|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1648560480000|2022-03-29 13:28:00|5847.36|5847.36|5849.14|5849.14|5849.14|5849.14|5847.36|5847.36|0
1648560540000|2022-03-29 13:29:00|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1648560580000|2022-03-29 13:29:40|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1648560590000|2022-03-29 13:29:50|5850.92|5850.92|5852.7|5852.7|5852.7|5852.7|5850.92|5850.92|0
1648560600000|2022-03-29 13:30:00|5854.48|5854.48|5865.15|5865.15|5865.15|5865.15|5854.48|5854.48|0
1648560610000|2022-03-29 13:30:10|5866.93|5866.93|5881.32|5881.32|5881.32|5881.32|5856.25|5856.25|0
1648560620000|2022-03-29 13:30:20|5883.1|5883.1|5877.76|5877.76|5883.1|5883.1|5877.76|5877.76|0
1648560630000|2022-03-29 13:30:30|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5879.54|5879.54|0
1648560640000|2022-03-29 13:30:40|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|0
1648560660000|2022-03-29 13:31:00|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|0
1648560670000|2022-03-29 13:31:10|5883.26|5883.26|5886.82|5886.82|5886.82|5886.82|5881.48|5881.48|0
1648560680000|2022-03-29 13:31:20|5888.6|5888.6|5890.38|5890.38|5892.16|5892.16|5888.6|5888.6|0
1648560690000|2022-03-29 13:31:30|5897.49|5897.49|5895.71|5895.71|5899.27|5899.27|5893.93|5893.93|0
1648560700000|2022-03-29 13:31:40|5897.49|5897.49|5901.05|5901.05|5901.05|5901.05|5897.49|5897.49|0
1648560710000|2022-03-29 13:31:50|5901.7|5901.7|5903.48|5903.48|5905.25|5905.25|5899.92|5899.92|0
1648560720000|2022-03-29 13:32:00|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5903.48|5903.48|0
1648560730000|2022-03-29 13:32:10|5905.25|5905.25|5905.25|5905.25|5907.03|5907.03|5903.48|5903.48|0
1648560740000|2022-03-29 13:32:20|5903.48|5903.48|5902.34|5902.34|5904.12|5904.12|5902.34|5902.34|0
1648560750000|2022-03-29 13:32:30|5900.57|5900.57|5895.23|5895.23|5900.57|5900.57|5895.23|5895.23|0
1648560760000|2022-03-29 13:32:40|5893.45|5893.45|5898.79|5898.79|5898.79|5898.79|5893.45|5893.45|0
1648560770000|2022-03-29 13:32:50|5900.57|5900.57|5902.34|5902.34|5907.68|5907.68|5900.57|5900.57|0
1648560780000|2022-03-29 13:33:00|5900.57|5900.57|5902.34|5902.34|5904.12|5904.12|5900.57|5900.57|0
1648560800000|2022-03-29 13:33:20|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|0
1648560810000|2022-03-29 13:33:30|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1648560820000|2022-03-29 13:33:40|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1648560830000|2022-03-29 13:33:50|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1648560840000|2022-03-29 13:34:00|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1648560860000|2022-03-29 13:34:20|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1648560870000|2022-03-29 13:34:30|5893.45|5893.45|5893.45|5893.45|5895.23|5895.23|5893.45|5893.45|0
1648560880000|2022-03-29 13:34:40|5895.23|5895.23|5907.68|5907.68|5907.68|5907.68|5895.23|5895.23|0
1648560890000|2022-03-29 13:34:50|5909.46|5909.46|5904.12|5904.12|5911.24|5911.24|5904.12|5904.12|0
1648560900000|2022-03-29 13:35:00|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|0
1648560910000|2022-03-29 13:35:10|5904.12|5904.12|5902.34|5902.34|5904.12|5904.12|5902.34|5902.34|0
1648560950000|2022-03-29 13:35:50|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|0
1648560960000|2022-03-29 13:36:00|5902.34|5902.34|5907.36|5907.36|5907.36|5907.36|5902.34|5902.34|0
1648560970000|2022-03-29 13:36:10|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|0
1648561000000|2022-03-29 13:36:40|5909.79|5909.79|5914.64|5914.64|5914.64|5914.64|5909.79|5909.79|0
1648561010000|2022-03-29 13:36:50|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|0
1648561040000|2022-03-29 13:37:20|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1648561050000|2022-03-29 13:37:30|5907.36|5907.36|5905.42|5905.42|5907.36|5907.36|5905.42|5905.42|0
1648561090000|2022-03-29 13:38:10|5907.2|5907.2|5905.42|5905.42|5907.2|5907.2|5905.42|5905.42|0
1648561100000|2022-03-29 13:38:20|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1648561110000|2022-03-29 13:38:30|5904.29|5904.29|5902.51|5902.51|5904.29|5904.29|5902.51|5902.51|0
1648561120000|2022-03-29 13:38:40|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1648561130000|2022-03-29 13:38:50|5904.29|5904.29|5907.84|5907.84|5907.84|5907.84|5904.29|5904.29|0
1648561140000|2022-03-29 13:39:00|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1648561150000|2022-03-29 13:39:10|5908.33|5908.33|5906.55|5906.55|5908.33|5908.33|5906.55|5906.55|0
1648561160000|2022-03-29 13:39:20|5907.2|5907.2|5907.84|5907.84|5907.84|5907.84|5907.2|5907.2|0
1648561170000|2022-03-29 13:39:30|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1648561180000|2022-03-29 13:39:40|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1648561200000|2022-03-29 13:40:00|5904.29|5904.29|5904.29|5904.29|5906.07|5906.07|5904.29|5904.29|0
1648561210000|2022-03-29 13:40:10|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1648561220000|2022-03-29 13:40:20|5906.71|5906.71|5907.2|5907.2|5908.49|5908.49|5906.71|5906.71|0
1648561230000|2022-03-29 13:40:30|5905.25|5905.25|5906.55|5906.55|5906.55|5906.55|5905.25|5905.25|0
1648561240000|2022-03-29 13:40:40|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|0
1648561260000|2022-03-29 13:41:00|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|0
1648561270000|2022-03-29 13:41:10|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|0
1648561280000|2022-03-29 13:41:20|5904.12|5904.12|5904.77|5904.77|5904.77|5904.77|5904.12|5904.12|0
1648561320000|2022-03-29 13:42:00|5904.12|5904.12|5903.48|5903.48|5904.12|5904.12|5903.48|5903.48|0
1648561330000|2022-03-29 13:42:10|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1648561350000|2022-03-29 13:42:30|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1648561360000|2022-03-29 13:42:40|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|0
1648561370000|2022-03-29 13:42:50|5901.53|5901.53|5900.89|5900.89|5901.53|5901.53|5900.89|5900.89|0
1648561380000|2022-03-29 13:43:00|5902.18|5902.18|5903.96|5903.96|5905.74|5905.74|5902.18|5902.18|0
1648561390000|2022-03-29 13:43:10|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|0
1648561410000|2022-03-29 13:43:30|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|0
1648561430000|2022-03-29 13:43:50|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|0
1648561440000|2022-03-29 13:44:00|5901.53|5901.53|5900.24|5900.24|5901.53|5901.53|5899.11|5899.11|0
1648561450000|2022-03-29 13:44:10|5903.8|5903.8|5909.13|5909.13|5909.13|5909.13|5903.8|5903.8|0
1648561460000|2022-03-29 13:44:20|5907.35|5907.35|5905.57|5905.57|5907.35|5907.35|5905.57|5905.57|0
1648561470000|2022-03-29 13:44:30|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1648561500000|2022-03-29 13:45:00|5904.28|5904.28|5901.21|5901.21|5904.28|5904.28|5901.21|5901.21|0
1648561530000|2022-03-29 13:45:30|5904.76|5904.76|5904.76|5904.76|5906.54|5906.54|5904.76|5904.76|0
1648561550000|2022-03-29 13:45:50|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1648561560000|2022-03-29 13:46:00|5901.69|5901.69|5899.91|5899.91|5901.69|5901.69|5899.91|5899.91|0
1648561580000|2022-03-29 13:46:20|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1648561590000|2022-03-29 13:46:30|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1648561600000|2022-03-29 13:46:40|5896.35|5896.35|5891.02|5891.02|5896.35|5896.35|5891.02|5891.02|0
1648561620000|2022-03-29 13:47:00|5889.24|5889.24|5887.46|5887.46|5889.24|5889.24|5887.46|5887.46|0
1648561630000|2022-03-29 13:47:10|5889.24|5889.24|5888.59|5888.59|5889.24|5889.24|5888.59|5888.59|0
1648561640000|2022-03-29 13:47:20|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|0
1648561650000|2022-03-29 13:47:30|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1648561660000|2022-03-29 13:47:40|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|0
1648561700000|2022-03-29 13:48:20|5885.52|5885.52|5883.74|5883.74|5885.52|5885.52|5883.74|5883.74|0
1648561710000|2022-03-29 13:48:30|5880.18|5880.18|5880.18|5880.18|5881.96|5881.96|5880.18|5880.18|0
1648561730000|2022-03-29 13:48:50|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1648561740000|2022-03-29 13:49:00|5881.31|5881.31|5879.53|5879.53|5881.31|5881.31|5879.53|5879.53|0
1648561770000|2022-03-29 13:49:30|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|0
1648561780000|2022-03-29 13:49:40|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1648561790000|2022-03-29 13:49:50|5881.31|5881.31|5879.53|5879.53|5881.31|5881.31|5879.53|5879.53|0
1648561800000|2022-03-29 13:50:00|5881.31|5881.31|5879.53|5879.53|5881.31|5881.31|5879.53|5879.53|0
1648561810000|2022-03-29 13:50:10|5877.76|5877.76|5877.76|5877.76|5879.53|5879.53|5877.76|5877.76|0
1648561820000|2022-03-29 13:50:20|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1648561840000|2022-03-29 13:50:40|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|0
1648561850000|2022-03-29 13:50:50|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1648561860000|2022-03-29 13:51:00|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1648561870000|2022-03-29 13:51:10|5875.33|5875.33|5880.67|5880.67|5880.67|5880.67|5875.33|5875.33|0
1648561890000|2022-03-29 13:51:30|5878.89|5878.89|5880.18|5880.18|5880.83|5880.83|5878.89|5878.89|0
1648561920000|2022-03-29 13:52:00|5883.74|5883.74|5880.18|5880.18|5883.74|5883.74|5880.18|5880.18|0
1648561960000|2022-03-29 13:52:40|5881.96|5881.96|5882.12|5882.12|5882.61|5882.61|5881.96|5881.96|0
1648561970000|2022-03-29 13:52:50|5883.9|5883.9|5883.9|5883.9|5885.68|5885.68|5882.12|5882.12|0
1648561980000|2022-03-29 13:53:00|5882.12|5882.12|5883.9|5883.9|5883.9|5883.9|5882.12|5882.12|0
1648561990000|2022-03-29 13:53:10|5881.96|5881.96|5876.62|5876.62|5882.61|5882.61|5876.62|5876.62|0
1648562010000|2022-03-29 13:53:30|5878.4|5878.4|5880.18|5880.18|5881.96|5881.96|5878.4|5878.4|0
1648562020000|2022-03-29 13:53:40|5878.4|5878.4|5879.05|5879.05|5879.05|5879.05|5878.4|5878.4|0
1648562040000|2022-03-29 13:54:00|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1648562050000|2022-03-29 13:54:10|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1648562090000|2022-03-29 13:54:50|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1648562120000|2022-03-29 13:55:20|5877.27|5877.27|5880.83|5880.83|5880.83|5880.83|5877.27|5877.27|0
1648562150000|2022-03-29 13:55:50|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1648562180000|2022-03-29 13:56:20|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1648562190000|2022-03-29 13:56:30|5877.11|5877.11|5878.89|5878.89|5878.89|5878.89|5877.11|5877.11|0
1648562200000|2022-03-29 13:56:40|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1648562230000|2022-03-29 13:57:10|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|5875.33|0
1648562240000|2022-03-29 13:57:20|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1648562280000|2022-03-29 13:58:00|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|5878.89|0
1648562290000|2022-03-29 13:58:10|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1648562300000|2022-03-29 13:58:20|5876.46|5876.46|5875.81|5875.81|5876.46|5876.46|5875.81|5875.81|0
1648562310000|2022-03-29 13:58:30|5879.37|5879.37|5877.59|5877.59|5881.15|5881.15|5877.59|5877.59|0
1648562400000|2022-03-29 14:00:00|5879.37|5879.37|5878.72|5878.72|5879.37|5879.37|5878.72|5878.72|0
1648562410000|2022-03-29 14:00:10|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|0
1648562420000|2022-03-29 14:00:20|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|0
1648562430000|2022-03-29 14:00:30|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1648562440000|2022-03-29 14:00:40|5872.74|5872.74|5874.52|5874.52|5874.52|5874.52|5872.74|5872.74|0
1648562460000|2022-03-29 14:01:00|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1648562470000|2022-03-29 14:01:10|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1648562480000|2022-03-29 14:01:20|5872.74|5872.74|5876.3|5876.3|5878.08|5878.08|5870.96|5870.96|0
1648562490000|2022-03-29 14:01:30|5878.08|5878.08|5876.3|5876.3|5878.08|5878.08|5876.3|5876.3|0
1648562500000|2022-03-29 14:01:40|5874.52|5874.52|5872.74|5872.74|5874.52|5874.52|5872.74|5872.74|0
1648562510000|2022-03-29 14:01:50|5870.96|5870.96|5872.74|5872.74|5872.74|5872.74|5870.96|5870.96|0
1648562520000|2022-03-29 14:02:00|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|0
1648562530000|2022-03-29 14:02:10|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1648562540000|2022-03-29 14:02:20|5875.17|5875.17|5876.94|5876.94|5880.5|5880.5|5875.17|5875.17|0
1648562600000|2022-03-29 14:03:20|5875.65|5875.65|5874.52|5874.52|5875.65|5875.65|5873.87|5873.87|0
1648562620000|2022-03-29 14:03:40|5875.81|5875.81|5875.17|5875.17|5876.94|5876.94|5874.52|5874.52|0
1648562640000|2022-03-29 14:04:00|5874.52|5874.52|5872.09|5872.09|5874.52|5874.52|5872.09|5872.09|0
1648562690000|2022-03-29 14:04:50|5871.45|5871.45|5869.5|5869.5|5871.45|5871.45|5869.5|5869.5|0
1648562710000|2022-03-29 14:05:10|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|0
1648562720000|2022-03-29 14:05:20|5869.5|5869.5|5873.06|5873.06|5873.06|5873.06|5869.5|5869.5|0
1648562750000|2022-03-29 14:05:50|5869.5|5869.5|5866.43|5866.43|5869.5|5869.5|5866.43|5866.43|0
1648562760000|2022-03-29 14:06:00|5865.78|5865.78|5865.13|5865.13|5865.78|5865.78|5865.13|5865.13|0
1648562770000|2022-03-29 14:06:10|5866.43|5866.43|5864.65|5864.65|5866.43|5866.43|5864.65|5864.65|0
1648562780000|2022-03-29 14:06:20|5864|5864|5864|5864|5864|5864|5864|5864|0
1648562790000|2022-03-29 14:06:30|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|0
1648562810000|2022-03-29 14:06:50|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1648562820000|2022-03-29 14:07:00|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1648562830000|2022-03-29 14:07:10|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1648562840000|2022-03-29 14:07:20|5861.09|5861.09|5860.45|5860.45|5861.09|5861.09|5859.8|5859.8|0
1648562880000|2022-03-29 14:08:00|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|0
1648562890000|2022-03-29 14:08:10|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|0
1648562940000|2022-03-29 14:09:00|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|0
1648562950000|2022-03-29 14:09:10|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1648562970000|2022-03-29 14:09:30|5862.22|5862.22|5862.87|5862.87|5862.87|5862.87|5862.22|5862.22|0
1648563000000|2022-03-29 14:10:00|5864.65|5864.65|5868.21|5868.21|5868.21|5868.21|5864.65|5864.65|0
1648563020000|2022-03-29 14:10:20|5868.86|5868.86|5870.15|5870.15|5870.15|5870.15|5868.86|5868.86|0
1648563030000|2022-03-29 14:10:30|5872.09|5872.09|5873.39|5873.39|5873.39|5873.39|5872.09|5872.09|0
1648563040000|2022-03-29 14:10:40|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|0
1648563060000|2022-03-29 14:11:00|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|0
1648563080000|2022-03-29 14:11:20|5868.37|5868.37|5867.08|5867.08|5868.37|5868.37|5867.08|5867.08|0
1648563100000|2022-03-29 14:11:40|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|0
1648563110000|2022-03-29 14:11:50|5866.59|5866.59|5863.52|5863.52|5866.59|5866.59|5863.52|5863.52|0
1648563120000|2022-03-29 14:12:00|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1648563130000|2022-03-29 14:12:10|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1648563140000|2022-03-29 14:12:20|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1648563200000|2022-03-29 14:13:20|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1648563210000|2022-03-29 14:13:30|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1648563240000|2022-03-29 14:14:00|5858.18|5858.18|5856.4|5856.4|5858.18|5858.18|5856.4|5856.4|0
1648563250000|2022-03-29 14:14:10|5855.76|5855.76|5854.46|5854.46|5855.76|5855.76|5854.46|5854.46|0
1648563270000|2022-03-29 14:14:30|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5854.46|5854.46|0
1648563300000|2022-03-29 14:15:00|5854.46|5854.46|5852.68|5852.68|5854.46|5854.46|5852.68|5852.68|0
1648563330000|2022-03-29 14:15:30|5854.46|5854.46|5850.9|5850.9|5854.46|5854.46|5850.9|5850.9|0
1648563340000|2022-03-29 14:15:40|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|0
1648563350000|2022-03-29 14:15:50|5849.77|5849.77|5847.99|5847.99|5849.77|5849.77|5847.99|5847.99|0
1648563360000|2022-03-29 14:16:00|5847.35|5847.35|5847.35|5847.35|5850.9|5850.9|5847.35|5847.35|0
1648563370000|2022-03-29 14:16:10|5850.9|5850.9|5849.13|5849.13|5852.68|5852.68|5849.13|5849.13|0
1648563400000|2022-03-29 14:16:40|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1648563410000|2022-03-29 14:16:50|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1648563420000|2022-03-29 14:17:00|5846.22|5846.22|5847.99|5847.99|5847.99|5847.99|5846.22|5846.22|0
1648563450000|2022-03-29 14:17:30|5849.77|5849.77|5847.99|5847.99|5849.77|5849.77|5847.99|5847.99|0
1648563480000|2022-03-29 14:18:00|5849.77|5849.77|5847.99|5847.99|5849.77|5849.77|5847.99|5847.99|0
1648563510000|2022-03-29 14:18:30|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|0
1648563530000|2022-03-29 14:18:50|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1648563540000|2022-03-29 14:19:00|5845.57|5845.57|5844.27|5844.27|5845.57|5845.57|5844.27|5844.27|0
1648563550000|2022-03-29 14:19:10|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1648563560000|2022-03-29 14:19:20|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1648563570000|2022-03-29 14:19:30|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|0
1648563590000|2022-03-29 14:19:50|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1648563600000|2022-03-29 14:20:00|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|0
1648563620000|2022-03-29 14:20:20|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1648563630000|2022-03-29 14:20:30|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1648563650000|2022-03-29 14:20:50|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1648563690000|2022-03-29 14:21:30|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1648563700000|2022-03-29 14:21:40|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1648563730000|2022-03-29 14:22:10|5843.79|5843.79|5840.72|5840.72|5843.79|5843.79|5840.07|5840.07|0
1648563740000|2022-03-29 14:22:20|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1648563790000|2022-03-29 14:23:10|5837.16|5837.16|5836.51|5836.51|5837.16|5837.16|5836.51|5836.51|0
1648563830000|2022-03-29 14:23:50|5838.29|5838.29|5836.51|5836.51|5838.29|5838.29|5836.51|5836.51|0
1648563840000|2022-03-29 14:24:00|5838.29|5838.29|5840.07|5840.07|5841.85|5841.85|5838.29|5838.29|0
1648563860000|2022-03-29 14:24:20|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|0
1648563880000|2022-03-29 14:24:40|5840.07|5840.07|5840.07|5840.07|5840.07|5840.07|5840.07|5840.07|0
1648563900000|2022-03-29 14:25:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648563910000|2022-03-29 14:25:10|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648563920000|2022-03-29 14:25:20|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648563930000|2022-03-29 14:25:30|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648563960000|2022-03-29 14:26:00|5841.85|5841.85|5841.2|5841.2|5841.85|5841.85|5841.2|5841.2|0
1648563970000|2022-03-29 14:26:10|5839.42|5839.42|5838.13|5838.13|5839.42|5839.42|5837.48|5837.48|0
1648563990000|2022-03-29 14:26:30|5836.83|5836.83|5837.48|5837.48|5837.48|5837.48|5836.83|5836.83|0
1648564010000|2022-03-29 14:26:50|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1648564020000|2022-03-29 14:27:00|5835.54|5835.54|5840.55|5840.55|5840.55|5840.55|5835.54|5835.54|0
1648564030000|2022-03-29 14:27:10|5839.26|5839.26|5839.91|5839.91|5839.91|5839.91|5839.26|5839.26|0
1648564040000|2022-03-29 14:27:20|5839.26|5839.26|5840.39|5840.39|5841.04|5841.04|5839.26|5839.26|0
1648564050000|2022-03-29 14:27:30|5841.04|5841.04|5839.74|5839.74|5841.04|5841.04|5839.74|5839.74|0
1648564060000|2022-03-29 14:27:40|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1648564070000|2022-03-29 14:27:50|5841.68|5841.68|5843.46|5843.46|5843.46|5843.46|5841.68|5841.68|0
1648564090000|2022-03-29 14:28:10|5847.18|5847.18|5847.83|5847.83|5847.83|5847.83|5845.89|5845.89|0
1648564120000|2022-03-29 14:28:40|5846.05|5846.05|5844.27|5844.27|5846.05|5846.05|5844.27|5844.27|0
1648564130000|2022-03-29 14:28:50|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|0
1648564140000|2022-03-29 14:29:00|5845.4|5845.4|5844.76|5844.76|5845.4|5845.4|5844.76|5844.76|0
1648564150000|2022-03-29 14:29:10|5844.11|5844.11|5844.76|5844.76|5845.4|5845.4|5844.11|5844.11|0
1648564200000|2022-03-29 14:30:00|5846.54|5846.54|5846.54|5846.54|5848.31|5848.31|5846.54|5846.54|0
1648564210000|2022-03-29 14:30:10|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|0
1648564220000|2022-03-29 14:30:20|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1648564230000|2022-03-29 14:30:30|5847.18|5847.18|5848.31|5848.31|5848.31|5848.31|5846.54|5846.54|0
1648564280000|2022-03-29 14:31:20|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1648564300000|2022-03-29 14:31:40|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1648564320000|2022-03-29 14:32:00|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|0
1648564330000|2022-03-29 14:32:10|5848.96|5848.96|5849.61|5849.61|5849.61|5849.61|5848.96|5848.96|0
1648564370000|2022-03-29 14:32:50|5848.31|5848.31|5846.54|5846.54|5848.31|5848.31|5845.89|5845.89|0
1648564380000|2022-03-29 14:33:00|5844.76|5844.76|5844.11|5844.11|5844.76|5844.76|5842.98|5842.98|0
1648564390000|2022-03-29 14:33:10|5842.33|5842.33|5840.55|5840.55|5842.33|5842.33|5840.55|5840.55|0
1648564410000|2022-03-29 14:33:30|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648564500000|2022-03-29 14:35:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648564550000|2022-03-29 14:35:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648564560000|2022-03-29 14:36:00|5837|5837|5837|5837|5837|5837|5837|5837|0
1648564590000|2022-03-29 14:36:30|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1648564620000|2022-03-29 14:37:00|5834.57|5834.57|5834.57|5834.57|5834.57|5834.57|5834.57|5834.57|0
1648564640000|2022-03-29 14:37:20|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|0
1648564660000|2022-03-29 14:37:40|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|0
1648564670000|2022-03-29 14:37:50|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|0
1648564680000|2022-03-29 14:38:00|5831.66|5831.66|5835.22|5835.22|5838.77|5838.77|5831.66|5831.66|0
1648564700000|2022-03-29 14:38:20|5837|5837|5837|5837|5837|5837|5837|5837|0
1648564780000|2022-03-29 14:39:40|5842.33|5842.33|5842.33|5842.33|5842.33|5842.33|5840.55|5840.55|0
1648564790000|2022-03-29 14:39:50|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1648564860000|2022-03-29 14:41:00|5842.33|5842.33|5840.55|5840.55|5842.33|5842.33|5840.55|5840.55|0
1648564900000|2022-03-29 14:41:40|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648564910000|2022-03-29 14:41:50|5837|5837|5836.35|5836.35|5837|5837|5833.44|5833.44|0
1648564920000|2022-03-29 14:42:00|5834.57|5834.57|5833.27|5833.27|5834.57|5834.57|5833.27|5833.27|0
1648564930000|2022-03-29 14:42:10|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|0
1648564940000|2022-03-29 14:42:20|5834.57|5834.57|5835.22|5835.22|5835.22|5835.22|5834.57|5834.57|0
1648564960000|2022-03-29 14:42:40|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|0
1648564970000|2022-03-29 14:42:50|5835.22|5835.22|5833.44|5833.44|5835.22|5835.22|5833.44|5833.44|0
1648564980000|2022-03-29 14:43:00|5835.22|5835.22|5837|5837|5837|5837|5835.22|5835.22|0
1648565000000|2022-03-29 14:43:20|5838.77|5838.77|5837|5837|5838.77|5838.77|5837|5837|0
1648565050000|2022-03-29 14:44:10|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648565090000|2022-03-29 14:44:50|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648565100000|2022-03-29 14:45:00|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648565110000|2022-03-29 14:45:10|5839.42|5839.42|5841.2|5841.2|5841.2|5841.2|5839.42|5839.42|0
1648565130000|2022-03-29 14:45:30|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1648565170000|2022-03-29 14:46:10|5842.33|5842.33|5842.33|5842.33|5842.33|5842.33|5842.33|5842.33|0
1648565190000|2022-03-29 14:46:30|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1648565220000|2022-03-29 14:47:00|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648565230000|2022-03-29 14:47:10|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1648565240000|2022-03-29 14:47:20|5839.91|5839.91|5841.68|5841.68|5841.68|5841.68|5839.91|5839.91|0
1648565280000|2022-03-29 14:48:00|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1648565290000|2022-03-29 14:48:10|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1648565300000|2022-03-29 14:48:20|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|0
1648565320000|2022-03-29 14:48:40|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1648565340000|2022-03-29 14:49:00|5844.76|5844.76|5842.33|5842.33|5844.76|5844.76|5840.55|5840.55|0
1648565350000|2022-03-29 14:49:10|5840.55|5840.55|5842.33|5842.33|5842.33|5842.33|5840.55|5840.55|0
1648565370000|2022-03-29 14:49:30|5842.98|5842.98|5843.63|5843.63|5843.63|5843.63|5842.98|5842.98|0
1648565400000|2022-03-29 14:50:00|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1648565410000|2022-03-29 14:50:10|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|0
1648565460000|2022-03-29 14:51:00|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|0
1648565510000|2022-03-29 14:51:50|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|0
1648565530000|2022-03-29 14:52:10|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.24|5845.24|0
1648565540000|2022-03-29 14:52:20|5844.11|5844.11|5845.89|5845.89|5845.89|5845.89|5844.11|5844.11|0
1648565550000|2022-03-29 14:52:30|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|0
1648565560000|2022-03-29 14:52:40|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1648565590000|2022-03-29 14:53:10|5845.24|5845.24|5847.02|5847.02|5847.02|5847.02|5845.24|5845.24|0
1648565640000|2022-03-29 14:54:00|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1648565660000|2022-03-29 14:54:20|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1648565700000|2022-03-29 14:55:00|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1648565750000|2022-03-29 14:55:50|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1648565760000|2022-03-29 14:56:00|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1648565800000|2022-03-29 14:56:40|5853|5853|5853|5853|5853|5853|5853|5853|0
1648565830000|2022-03-29 14:57:10|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1648565840000|2022-03-29 14:57:20|5853|5853|5852.36|5852.36|5853|5853|5852.36|5852.36|0
1648565860000|2022-03-29 14:57:40|5851.71|5851.71|5853|5853|5853|5853|5851.71|5851.71|0
1648565890000|2022-03-29 14:58:10|5854.78|5854.78|5853|5853|5854.78|5854.78|5853|5853|0
1648565910000|2022-03-29 14:58:30|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1648565930000|2022-03-29 14:58:50|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1648565940000|2022-03-29 14:59:00|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1648566000000|2022-03-29 15:00:00|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1648566010000|2022-03-29 15:00:10|5848.15|5848.15|5848.15|5848.15|5848.15|5848.15|5848.15|5848.15|0
1648566020000|2022-03-29 15:00:20|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|0
1648566040000|2022-03-29 15:00:40|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1648566060000|2022-03-29 15:01:00|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1648566130000|2022-03-29 15:02:10|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1648566150000|2022-03-29 15:02:30|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1648566160000|2022-03-29 15:02:40|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1648566170000|2022-03-29 15:02:50|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1648566230000|2022-03-29 15:03:50|5843.3|5843.3|5842.65|5842.65|5843.3|5843.3|5842.65|5842.65|0
1648566250000|2022-03-29 15:04:10|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|0
1648566320000|2022-03-29 15:05:20|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1648566350000|2022-03-29 15:05:50|5840.23|5840.23|5839.09|5839.09|5840.87|5840.87|5839.09|5839.09|0
1648566360000|2022-03-29 15:06:00|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1648566380000|2022-03-29 15:06:20|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1648566450000|2022-03-29 15:07:30|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|0
1648566480000|2022-03-29 15:08:00|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1648566500000|2022-03-29 15:08:20|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|0
1648566520000|2022-03-29 15:08:40|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1648566560000|2022-03-29 15:09:20|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|0
1648566570000|2022-03-29 15:09:30|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1648566590000|2022-03-29 15:09:50|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1648566620000|2022-03-29 15:10:20|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1648566630000|2022-03-29 15:10:30|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1648566650000|2022-03-29 15:10:50|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1648566670000|2022-03-29 15:11:10|5844.59|5844.59|5843.95|5843.95|5844.59|5844.59|5843.95|5843.95|0
1648566680000|2022-03-29 15:11:20|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|0
1648566690000|2022-03-29 15:11:30|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1648566700000|2022-03-29 15:11:40|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1648566710000|2022-03-29 15:11:50|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1648566760000|2022-03-29 15:12:40|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1648566800000|2022-03-29 15:13:20|5845.24|5845.24|5839.91|5839.91|5845.24|5845.24|5839.91|5839.91|0
1648566810000|2022-03-29 15:13:30|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1648566860000|2022-03-29 15:14:20|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1648566870000|2022-03-29 15:14:30|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1648566910000|2022-03-29 15:15:10|5843.46|5843.46|5845.4|5845.4|5845.4|5845.4|5843.46|5843.46|0
1648566920000|2022-03-29 15:15:20|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1648566940000|2022-03-29 15:15:40|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1648567000000|2022-03-29 15:16:40|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648567040000|2022-03-29 15:17:20|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|0
1648567050000|2022-03-29 15:17:30|5840.07|5840.07|5839.42|5839.42|5840.07|5840.07|5839.42|5839.42|0
1648567070000|2022-03-29 15:17:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648567140000|2022-03-29 15:19:00|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1648567160000|2022-03-29 15:19:20|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648567180000|2022-03-29 15:19:40|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1648567190000|2022-03-29 15:19:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1648567200000|2022-03-29 15:20:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648567210000|2022-03-29 15:20:10|5840.07|5840.07|5840.72|5840.72|5840.72|5840.72|5840.07|5840.07|0
1648567220000|2022-03-29 15:20:20|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1648567240000|2022-03-29 15:20:40|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|0
1648567250000|2022-03-29 15:20:50|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1648567290000|2022-03-29 15:21:30|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.14|5843.14|0
1648567300000|2022-03-29 15:21:40|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1648567330000|2022-03-29 15:22:10|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1648567370000|2022-03-29 15:22:50|5844.44|5844.44|5845.08|5845.08|5845.08|5845.08|5844.44|5844.44|0
1648567380000|2022-03-29 15:23:00|5845.73|5845.73|5847.03|5847.03|5847.03|5847.03|5845.73|5845.73|0
1648567400000|2022-03-29 15:23:20|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|0
1648567450000|2022-03-29 15:24:10|5849.45|5849.45|5848.81|5848.81|5849.45|5849.45|5848.81|5848.81|0
1648567480000|2022-03-29 15:24:40|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|0
1648567490000|2022-03-29 15:24:50|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|0
1648567510000|2022-03-29 15:25:10|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1648567520000|2022-03-29 15:25:20|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|0
1648567630000|2022-03-29 15:27:10|5848.16|5848.16|5853.49|5853.49|5853.49|5853.49|5848.16|5848.16|0
1648567640000|2022-03-29 15:27:20|5854.79|5854.79|5856.57|5856.57|5856.57|5856.57|5854.79|5854.79|0
1648567650000|2022-03-29 15:27:30|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|0
1648567670000|2022-03-29 15:27:50|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1648567690000|2022-03-29 15:28:10|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|0
1648567710000|2022-03-29 15:28:30|5854.95|5854.95|5855.6|5855.6|5855.6|5855.6|5854.95|5854.95|0
1648567730000|2022-03-29 15:28:50|5853.82|5853.82|5853.17|5853.17|5853.82|5853.82|5853.17|5853.17|0
1648567740000|2022-03-29 15:29:00|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|0
1648567760000|2022-03-29 15:29:20|5853.17|5853.17|5851.4|5851.4|5853.17|5853.17|5851.4|5851.4|0
1648567770000|2022-03-29 15:29:30|5853.17|5853.17|5855.6|5855.6|5855.6|5855.6|5853.17|5853.17|0
1648567780000|2022-03-29 15:29:40|5853.82|5853.82|5857.54|5857.54|5857.54|5857.54|5853.82|5853.82|0
1648624500000|2022-03-30 07:15:00|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1648624540000|2022-03-30 07:15:40|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|0
1648624550000|2022-03-30 07:15:50|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1648624560000|2022-03-30 07:16:00|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1648624570000|2022-03-30 07:16:10|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|0
1648624580000|2022-03-30 07:16:20|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1648624590000|2022-03-30 07:16:30|5851.72|5851.72|5852.36|5852.36|5852.36|5852.36|5851.72|5851.72|0
1648624720000|2022-03-30 07:18:40|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|0
1648624740000|2022-03-30 07:19:00|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|0
1648624750000|2022-03-30 07:19:10|5850.58|5850.58|5845.25|5845.25|5850.58|5850.58|5845.25|5845.25|0
1648624760000|2022-03-30 07:19:20|5841.69|5841.69|5838.13|5838.13|5841.69|5841.69|5838.13|5838.13|0
1648624770000|2022-03-30 07:19:30|5835.54|5835.54|5836.84|5836.84|5836.84|5836.84|5835.54|5835.54|0
1648624780000|2022-03-30 07:19:40|5838.62|5838.62|5837.32|5837.32|5838.62|5838.62|5837.32|5837.32|0
1648624790000|2022-03-30 07:19:50|5837.97|5837.97|5839.75|5839.75|5839.75|5839.75|5837.97|5837.97|0
1648624810000|2022-03-30 07:20:10|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|0
1648624830000|2022-03-30 07:20:30|5839.75|5839.75|5836.19|5836.19|5839.75|5839.75|5836.19|5836.19|0
1648624940000|2022-03-30 07:22:20|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1648624960000|2022-03-30 07:22:40|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|0
1648624980000|2022-03-30 07:23:00|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|5830.69|5830.69|0
1648625000000|2022-03-30 07:23:20|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|0
1648625060000|2022-03-30 07:24:20|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|0
1648625070000|2022-03-30 07:24:30|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|0
1648625100000|2022-03-30 07:25:00|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|0
1648625140000|2022-03-30 07:25:40|5832.47|5832.47|5830.69|5830.69|5832.47|5832.47|5830.69|5830.69|0
1648625150000|2022-03-30 07:25:50|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|0
1648625280000|2022-03-30 07:28:00|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1648625290000|2022-03-30 07:28:10|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1648625340000|2022-03-30 07:29:00|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1648625350000|2022-03-30 07:29:10|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|0
1648625440000|2022-03-30 07:30:40|5826.32|5826.32|5824.38|5824.38|5826.32|5826.32|5824.38|5824.38|0
1648625460000|2022-03-30 07:31:00|5825.68|5825.68|5823.73|5823.73|5825.68|5825.68|5823.73|5823.73|0
1648625470000|2022-03-30 07:31:10|5825.51|5825.51|5823.73|5823.73|5825.51|5825.51|5823.73|5823.73|0
1648625500000|2022-03-30 07:31:40|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|0
1648625540000|2022-03-30 07:32:20|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|0
1648625550000|2022-03-30 07:32:30|5829.07|5829.07|5827.29|5827.29|5829.07|5829.07|5827.29|5827.29|0
1648625560000|2022-03-30 07:32:40|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|0
1648625580000|2022-03-30 07:33:00|5834.41|5834.41|5834.41|5834.41|5834.41|5834.41|5834.41|5834.41|0
1648625650000|2022-03-30 07:34:10|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|0
1648625680000|2022-03-30 07:34:40|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|0
1648625690000|2022-03-30 07:34:50|5837.32|5837.32|5837.96|5837.96|5837.96|5837.96|5837.32|5837.32|0
1648625700000|2022-03-30 07:35:00|5836.18|5836.18|5837.96|5837.96|5837.96|5837.96|5836.18|5836.18|0
1648625710000|2022-03-30 07:35:10|5837.32|5837.32|5841.04|5841.04|5841.04|5841.04|5837.32|5837.32|0
1648625720000|2022-03-30 07:35:20|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1648625730000|2022-03-30 07:35:30|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1648625760000|2022-03-30 07:36:00|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1648625770000|2022-03-30 07:36:10|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1648625820000|2022-03-30 07:37:00|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|0
1648625830000|2022-03-30 07:37:10|5842|5842|5838.45|5838.45|5842|5842|5838.45|5838.45|0
1648625840000|2022-03-30 07:37:20|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1648625860000|2022-03-30 07:37:40|5837.96|5837.96|5839.26|5839.26|5839.26|5839.26|5837.96|5837.96|0
1648625880000|2022-03-30 07:38:00|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1648625900000|2022-03-30 07:38:20|5837.48|5837.48|5839.26|5839.26|5839.26|5839.26|5837.48|5837.48|0
1648625960000|2022-03-30 07:39:20|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|0
1648626070000|2022-03-30 07:41:10|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1648626100000|2022-03-30 07:41:40|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1648626110000|2022-03-30 07:41:50|5840.55|5840.55|5841.2|5841.2|5841.2|5841.2|5840.55|5840.55|0
1648626120000|2022-03-30 07:42:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1648626130000|2022-03-30 07:42:10|5835.86|5835.86|5836.51|5836.51|5836.51|5836.51|5835.86|5835.86|0
1648626150000|2022-03-30 07:42:30|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|0
1648626160000|2022-03-30 07:42:40|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1648626230000|2022-03-30 07:43:50|5837.16|5837.16|5835.38|5835.38|5837.16|5837.16|5835.38|5835.38|0
1648626240000|2022-03-30 07:44:00|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|0
1648626260000|2022-03-30 07:44:20|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|0
1648626290000|2022-03-30 07:44:50|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|0
1648626300000|2022-03-30 07:45:00|5841.21|5841.21|5841.85|5841.85|5841.85|5841.85|5841.21|5841.21|0
1648626310000|2022-03-30 07:45:10|5840.08|5840.08|5836.52|5836.52|5840.08|5840.08|5836.52|5836.52|0
1648626340000|2022-03-30 07:45:40|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|0
1648626420000|2022-03-30 07:47:00|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|0
1648626430000|2022-03-30 07:47:10|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|0
1648626500000|2022-03-30 07:48:20|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|0
1648626540000|2022-03-30 07:49:00|5840.08|5840.08|5838.78|5838.78|5840.08|5840.08|5838.78|5838.78|0
1648626620000|2022-03-30 07:50:20|5838.13|5838.13|5836.35|5836.35|5838.13|5838.13|5834.58|5834.58|0
1648626630000|2022-03-30 07:50:30|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1648626640000|2022-03-30 07:50:40|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|0
1648626690000|2022-03-30 07:51:30|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|0
1648626760000|2022-03-30 07:52:40|5839.26|5839.26|5841.04|5841.04|5841.04|5841.04|5839.26|5839.26|0
1648626860000|2022-03-30 07:54:20|5837.49|5837.49|5835.71|5835.71|5837.49|5837.49|5835.71|5835.71|0
1648626930000|2022-03-30 07:55:30|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|0
1648627040000|2022-03-30 07:57:20|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1648627050000|2022-03-30 07:57:30|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|0
1648627100000|2022-03-30 07:58:20|5837|5837|5837|5837|5838.78|5838.78|5837|5837|0
1648627110000|2022-03-30 07:58:30|5836.35|5836.35|5834.58|5834.58|5836.35|5836.35|5834.58|5834.58|0
1648627160000|2022-03-30 07:59:20|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|0
1648627290000|2022-03-30 08:01:30|5832.15|5832.15|5830.37|5830.37|5832.15|5832.15|5830.37|5830.37|0
1648627300000|2022-03-30 08:01:40|5832.15|5832.15|5831.67|5831.67|5832.15|5832.15|5830.37|5830.37|0
1648627310000|2022-03-30 08:01:50|5835.22|5835.22|5837.81|5837.81|5837.81|5837.81|5835.22|5835.22|0
1648627320000|2022-03-30 08:02:00|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1648627360000|2022-03-30 08:02:40|5831.02|5831.02|5832.8|5832.8|5832.8|5832.8|5831.02|5831.02|0
1648627400000|2022-03-30 08:03:20|5834.09|5834.09|5834.09|5834.09|5834.09|5834.09|5834.09|5834.09|0
1648627410000|2022-03-30 08:03:30|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1648627430000|2022-03-30 08:03:50|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1648627500000|2022-03-30 08:05:00|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1648627510000|2022-03-30 08:05:10|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|5833.61|0
1648627600000|2022-03-30 08:06:40|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|0
1648627610000|2022-03-30 08:06:50|5831.18|5831.18|5827.62|5827.62|5831.18|5831.18|5825.85|5825.85|0
1648627620000|2022-03-30 08:07:00|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|5825.85|0
1648627630000|2022-03-30 08:07:10|5822.61|5822.61|5823.9|5823.9|5823.9|5823.9|5822.61|5822.61|0
1648627640000|2022-03-30 08:07:20|5824.55|5824.55|5828.76|5828.76|5828.76|5828.76|5824.55|5824.55|0
1648627700000|2022-03-30 08:08:20|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|5828.11|0
1648627730000|2022-03-30 08:08:50|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|0
1648627740000|2022-03-30 08:09:00|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1648627760000|2022-03-30 08:09:20|5823.26|5823.26|5821.48|5821.48|5823.26|5823.26|5821.48|5821.48|0
1648627770000|2022-03-30 08:09:30|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|0
1648627800000|2022-03-30 08:10:00|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|0
1648627810000|2022-03-30 08:10:10|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|0
1648627830000|2022-03-30 08:10:30|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|0
1648627890000|2022-03-30 08:11:30|5821.96|5821.96|5820.67|5820.67|5821.96|5821.96|5820.67|5820.67|0
1648627920000|2022-03-30 08:12:00|5821.31|5821.31|5818.4|5818.4|5821.96|5821.96|5818.4|5818.4|0
1648627980000|2022-03-30 08:13:00|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1648628040000|2022-03-30 08:14:00|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|0
1648628080000|2022-03-30 08:14:40|5815.33|5815.33|5813.55|5813.55|5815.33|5815.33|5813.55|5813.55|0
1648628090000|2022-03-30 08:14:50|5809.99|5809.99|5813.55|5813.55|5813.55|5813.55|5809.99|5809.99|0
1648628100000|2022-03-30 08:15:00|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|0
1648628160000|2022-03-30 08:16:00|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1648628190000|2022-03-30 08:16:30|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1648628210000|2022-03-30 08:16:50|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|0
1648628260000|2022-03-30 08:17:40|5815.98|5815.98|5815.98|5815.98|5815.98|5815.98|5815.98|5815.98|0
1648628320000|2022-03-30 08:18:40|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|5814.2|0
1648628380000|2022-03-30 08:19:40|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|0
1648628420000|2022-03-30 08:20:20|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|0
1648628430000|2022-03-30 08:20:30|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1648628440000|2022-03-30 08:20:40|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1648628500000|2022-03-30 08:21:40|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|0
1648628520000|2022-03-30 08:22:00|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|0
1648628530000|2022-03-30 08:22:10|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|0
1648628590000|2022-03-30 08:23:10|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|0
1648628600000|2022-03-30 08:23:20|5828.27|5828.27|5828.27|5828.27|5828.27|5828.27|5828.27|5828.27|0
1648628660000|2022-03-30 08:24:20|5828.92|5828.92|5826.98|5826.98|5828.92|5828.92|5826.98|5826.98|0
1648628690000|2022-03-30 08:24:50|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|0
1648628710000|2022-03-30 08:25:10|5829.4|5829.4|5824.07|5824.07|5829.4|5829.4|5824.07|5824.07|0
1648628770000|2022-03-30 08:26:10|5822.29|5822.29|5820.51|5820.51|5822.29|5822.29|5820.51|5820.51|0
1648628790000|2022-03-30 08:26:30|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1648628830000|2022-03-30 08:27:10|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|0
1648628850000|2022-03-30 08:27:30|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1648628890000|2022-03-30 08:28:10|5819.38|5819.38|5820.03|5820.03|5820.03|5820.03|5819.38|5819.38|0
1648628900000|2022-03-30 08:28:20|5820.67|5820.67|5820.03|5820.03|5820.67|5820.67|5820.03|5820.03|0
1648628960000|2022-03-30 08:29:20|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|0
1648629160000|2022-03-30 08:32:40|5822.45|5822.45|5818.89|5818.89|5822.45|5822.45|5818.89|5818.89|0
1648629180000|2022-03-30 08:33:00|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|0
1648629200000|2022-03-30 08:33:20|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|0
1648629210000|2022-03-30 08:33:30|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|0
1648629510000|2022-03-30 08:38:30|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5821.64|5821.64|0
1648629530000|2022-03-30 08:38:50|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1648629550000|2022-03-30 08:39:10|5819.38|5819.38|5814.04|5814.04|5819.38|5819.38|5814.04|5814.04|0
1648629560000|2022-03-30 08:39:20|5810.48|5810.48|5811.62|5811.62|5812.26|5812.26|5810.48|5810.48|0
1648629810000|2022-03-30 08:43:30|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1648629830000|2022-03-30 08:43:50|5809.84|5809.84|5811.62|5811.62|5811.62|5811.62|5809.84|5809.84|0
1648629850000|2022-03-30 08:44:10|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1648629870000|2022-03-30 08:44:30|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|0
1648629920000|2022-03-30 08:45:20|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|0
1648630020000|2022-03-30 08:47:00|5808.22|5808.22|5808.71|5808.71|5809.35|5809.35|5807.57|5807.57|0
1648630040000|2022-03-30 08:47:20|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|0
1648630080000|2022-03-30 08:48:00|5811.13|5811.13|5811.13|5811.13|5811.13|5811.13|5811.13|5811.13|0
1648630310000|2022-03-30 08:51:50|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|0
1648630320000|2022-03-30 08:52:00|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|0
1648630340000|2022-03-30 08:52:20|5805.63|5805.63|5803.85|5803.85|5805.63|5805.63|5803.85|5803.85|0
1648630350000|2022-03-30 08:52:30|5802.07|5802.07|5803.85|5803.85|5803.85|5803.85|5802.07|5802.07|0
1648630360000|2022-03-30 08:52:40|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648630380000|2022-03-30 08:53:00|5801.91|5801.91|5803.69|5803.69|5803.69|5803.69|5801.91|5801.91|0
1648630410000|2022-03-30 08:53:30|5804.34|5804.34|5803.04|5803.04|5804.34|5804.34|5803.04|5803.04|0
1648630420000|2022-03-30 08:53:40|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|5804.82|0
1648630490000|2022-03-30 08:54:50|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|0
1648630510000|2022-03-30 08:55:10|5807.89|5807.89|5807.25|5807.25|5807.89|5807.89|5807.25|5807.25|0
1648630550000|2022-03-30 08:55:50|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|5809.03|0
1648630680000|2022-03-30 08:58:00|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|0
1648630760000|2022-03-30 08:59:20|5812.1|5812.1|5813.39|5813.39|5813.39|5813.39|5812.1|5812.1|0
1648631000000|2022-03-30 09:03:20|5812.1|5812.1|5812.1|5812.1|5812.1|5812.1|5812.1|5812.1|0
1648631060000|2022-03-30 09:04:20|5808.54|5808.54|5808.54|5808.54|5808.54|5808.54|5808.54|5808.54|0
1648631120000|2022-03-30 09:05:20|5807.89|5807.89|5807.89|5807.89|5807.89|5807.89|5807.89|5807.89|0
1648631190000|2022-03-30 09:06:30|5806.12|5806.12|5807.89|5807.89|5807.89|5807.89|5806.12|5806.12|0
1648631210000|2022-03-30 09:06:50|5806.12|5806.12|5804.34|5804.34|5806.12|5806.12|5804.34|5804.34|0
1648631220000|2022-03-30 09:07:00|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1648631240000|2022-03-30 09:07:20|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1648631380000|2022-03-30 09:09:40|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1648631430000|2022-03-30 09:10:30|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|0
1648631590000|2022-03-30 09:13:10|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|0
1648631600000|2022-03-30 09:13:20|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|0
1648631610000|2022-03-30 09:13:30|5803.69|5803.69|5802.39|5802.39|5803.69|5803.69|5802.39|5802.39|0
1648631620000|2022-03-30 09:13:40|5803.69|5803.69|5803.21|5803.21|5803.69|5803.69|5801.91|5801.91|0
1648631630000|2022-03-30 09:13:50|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|0
1648631700000|2022-03-30 09:15:00|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|0
1648631710000|2022-03-30 09:15:10|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|0
1648631740000|2022-03-30 09:15:40|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1648631820000|2022-03-30 09:17:00|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|0
1648631830000|2022-03-30 09:17:10|5801.26|5801.26|5801.26|5801.26|5803.04|5803.04|5801.26|5801.26|0
1648631920000|2022-03-30 09:18:40|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|0
1648631980000|2022-03-30 09:19:40|5800.13|5800.13|5802.56|5802.56|5802.56|5802.56|5800.13|5800.13|0
1648632040000|2022-03-30 09:20:40|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|0
1648632090000|2022-03-30 09:21:30|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|0
1648632110000|2022-03-30 09:21:50|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1648632140000|2022-03-30 09:22:20|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|0
1648632200000|2022-03-30 09:23:20|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|0
1648632220000|2022-03-30 09:23:40|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|0
1648632320000|2022-03-30 09:25:20|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|0
1648632530000|2022-03-30 09:28:50|5804.5|5804.5|5803.85|5803.85|5804.5|5804.5|5803.85|5803.85|0
1648632640000|2022-03-30 09:30:40|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|0
1648632650000|2022-03-30 09:30:50|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|0
1648632790000|2022-03-30 09:33:10|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|0
1648632800000|2022-03-30 09:33:20|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648632830000|2022-03-30 09:33:50|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|0
1648632840000|2022-03-30 09:34:00|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|0
1648632860000|2022-03-30 09:34:20|5800.3|5800.3|5799.65|5799.65|5800.3|5800.3|5799.65|5799.65|0
1648632880000|2022-03-30 09:34:40|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648632890000|2022-03-30 09:34:50|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|0
1648632910000|2022-03-30 09:35:10|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1648632920000|2022-03-30 09:35:20|5800.62|5800.62|5795.6|5795.6|5800.62|5800.62|5794.95|5794.95|0
1648632930000|2022-03-30 09:35:30|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|0
1648632940000|2022-03-30 09:35:40|5796.9|5796.9|5796.25|5796.25|5796.9|5796.9|5796.25|5796.25|0
1648632960000|2022-03-30 09:36:00|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|5797.54|0
1648632970000|2022-03-30 09:36:10|5796.9|5796.9|5796.9|5796.9|5798.19|5798.19|5796.9|5796.9|0
1648632980000|2022-03-30 09:36:20|5795.6|5795.6|5794.95|5794.95|5795.6|5795.6|5794.95|5794.95|0
1648632990000|2022-03-30 09:36:30|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1648633030000|2022-03-30 09:37:10|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|0
1648633080000|2022-03-30 09:38:00|5790.75|5790.75|5792.04|5792.04|5792.04|5792.04|5790.75|5790.75|0
1648633100000|2022-03-30 09:38:20|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|0
1648633120000|2022-03-30 09:38:40|5790.91|5790.91|5791.56|5791.56|5791.56|5791.56|5790.91|5790.91|0
1648633140000|2022-03-30 09:39:00|5790.91|5790.91|5791.56|5791.56|5791.56|5791.56|5790.91|5790.91|0
1648633160000|2022-03-30 09:39:20|5789.78|5789.78|5789.78|5789.78|5789.78|5789.78|5789.78|5789.78|0
1648633170000|2022-03-30 09:39:30|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|0
1648633190000|2022-03-30 09:39:50|5788.49|5788.49|5792.04|5792.04|5792.04|5792.04|5788.49|5788.49|0
1648633270000|2022-03-30 09:41:10|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|0
1648633310000|2022-03-30 09:41:50|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|0
1648633330000|2022-03-30 09:42:10|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|5796.9|0
1648633380000|2022-03-30 09:43:00|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1648633400000|2022-03-30 09:43:20|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|0
1648633460000|2022-03-30 09:44:20|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|0
1648633470000|2022-03-30 09:44:30|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1648633520000|2022-03-30 09:45:20|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|0
1648633620000|2022-03-30 09:47:00|5801.26|5801.26|5802.56|5802.56|5803.21|5803.21|5801.26|5801.26|0
1648633660000|2022-03-30 09:47:40|5803.21|5803.21|5801.59|5801.59|5805.15|5805.15|5801.59|5801.59|0
1648633680000|2022-03-30 09:48:00|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|0
1648633760000|2022-03-30 09:49:20|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|0
1648633780000|2022-03-30 09:49:40|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648633790000|2022-03-30 09:49:50|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1648633800000|2022-03-30 09:50:00|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|0
1648633820000|2022-03-30 09:50:20|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|5799.97|0
1648633830000|2022-03-30 09:50:30|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|0
1648633900000|2022-03-30 09:51:40|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|0
1648633950000|2022-03-30 09:52:30|5797.71|5797.71|5797.06|5797.06|5797.71|5797.71|5797.06|5797.06|0
1648633980000|2022-03-30 09:53:00|5794.47|5794.47|5791.88|5791.88|5794.47|5794.47|5791.88|5791.88|0
1648634000000|2022-03-30 09:53:20|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|0
1648634020000|2022-03-30 09:53:40|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|0
1648634070000|2022-03-30 09:54:30|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|5793.01|0
1648634080000|2022-03-30 09:54:40|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|0
1648634200000|2022-03-30 09:56:40|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|0
1648634240000|2022-03-30 09:57:20|5795.44|5795.44|5796.08|5796.08|5796.08|5796.08|5795.44|5795.44|0
1648634250000|2022-03-30 09:57:30|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1648634280000|2022-03-30 09:58:00|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|0
1648634300000|2022-03-30 09:58:20|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648634390000|2022-03-30 09:59:50|5794.14|5794.14|5794.14|5794.14|5794.14|5794.14|5794.14|5794.14|0
1648634400000|2022-03-30 10:00:00|5792.36|5792.36|5783.47|5783.47|5792.36|5792.36|5781.69|5781.69|0
1648634410000|2022-03-30 10:00:10|5780.4|5780.4|5777.49|5777.49|5780.4|5780.4|5777.49|5777.49|0
1648634420000|2022-03-30 10:00:20|5779.26|5779.26|5785.9|5785.9|5785.9|5785.9|5779.26|5779.26|0
1648634430000|2022-03-30 10:00:30|5787.67|5787.67|5785.9|5785.9|5787.67|5787.67|5784.12|5784.12|0
1648634440000|2022-03-30 10:00:40|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|0
1648634470000|2022-03-30 10:01:10|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|0
1648634500000|2022-03-30 10:01:40|5787.19|5787.19|5790.75|5790.75|5790.75|5790.75|5787.19|5787.19|0
1648634520000|2022-03-30 10:02:00|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|0
1648634530000|2022-03-30 10:02:10|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|0
1648634540000|2022-03-30 10:02:20|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|0
1648634670000|2022-03-30 10:04:30|5796.25|5796.25|5795.6|5795.6|5796.25|5796.25|5795.6|5795.6|0
1648634700000|2022-03-30 10:05:00|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|0
1648634800000|2022-03-30 10:06:40|5793.17|5793.17|5789.62|5789.62|5793.17|5793.17|5789.62|5789.62|0
1648634860000|2022-03-30 10:07:40|5788.32|5788.32|5787.67|5787.67|5788.32|5788.32|5787.67|5787.67|0
1648634870000|2022-03-30 10:07:50|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|0
1648634880000|2022-03-30 10:08:00|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|5784.76|0
1648635010000|2022-03-30 10:10:10|5782.99|5782.99|5781.21|5781.21|5782.99|5782.99|5781.21|5781.21|0
1648635020000|2022-03-30 10:10:20|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|0
1648635090000|2022-03-30 10:11:30|5779.26|5779.26|5779.26|5779.26|5779.26|5779.26|5779.26|5779.26|0
1648635140000|2022-03-30 10:12:20|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|0
1648635210000|2022-03-30 10:13:30|5780.4|5780.4|5782.17|5782.17|5782.17|5782.17|5780.4|5780.4|0
1648635220000|2022-03-30 10:13:40|5784.12|5784.12|5783.47|5783.47|5784.12|5784.12|5783.47|5783.47|0
1648635240000|2022-03-30 10:14:00|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|5781.69|0
1648635250000|2022-03-30 10:14:10|5779.91|5779.91|5776.35|5776.35|5779.91|5779.91|5776.35|5776.35|0
1648635260000|2022-03-30 10:14:20|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|0
1648635300000|2022-03-30 10:15:00|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|0
1648635320000|2022-03-30 10:15:20|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|0
1648635350000|2022-03-30 10:15:50|5777.32|5777.32|5777.32|5777.32|5777.32|5777.32|5777.32|5777.32|0
1648635370000|2022-03-30 10:16:10|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|5775.54|0
1648635380000|2022-03-30 10:16:20|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|0
1648635420000|2022-03-30 10:17:00|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|0
1648635440000|2022-03-30 10:17:20|5775.06|5775.06|5775.71|5775.71|5775.71|5775.71|5775.06|5775.06|0
1648635470000|2022-03-30 10:17:50|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|0
1648635490000|2022-03-30 10:18:10|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1648635630000|2022-03-30 10:20:30|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|0
1648635670000|2022-03-30 10:21:10|5775.71|5775.71|5773.93|5773.93|5775.71|5775.71|5773.93|5773.93|0
1648635690000|2022-03-30 10:21:30|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|0
1648635760000|2022-03-30 10:22:40|5775.06|5775.06|5774.41|5774.41|5775.06|5775.06|5774.41|5774.41|0
1648635770000|2022-03-30 10:22:50|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1648635810000|2022-03-30 10:23:30|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|0
1648635830000|2022-03-30 10:23:50|5773.28|5773.28|5774.58|5774.58|5774.58|5774.58|5773.28|5773.28|0
1648635870000|2022-03-30 10:24:30|5775.22|5775.22|5777|5777|5777|5777|5775.22|5775.22|0
1648635910000|2022-03-30 10:25:10|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|0
1648635930000|2022-03-30 10:25:30|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648635980000|2022-03-30 10:26:20|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|0
1648636000000|2022-03-30 10:26:40|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648636010000|2022-03-30 10:26:50|5774.58|5774.58|5772.63|5772.63|5774.58|5774.58|5772.63|5772.63|0
1648636020000|2022-03-30 10:27:00|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|5773.28|0
1648636090000|2022-03-30 10:28:10|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|0
1648636100000|2022-03-30 10:28:20|5774.41|5774.41|5770.85|5770.85|5774.41|5774.41|5770.85|5770.85|0
1648636110000|2022-03-30 10:28:30|5772.63|5772.63|5773.28|5773.28|5773.28|5773.28|5772.63|5772.63|0
1648636190000|2022-03-30 10:29:50|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|0
1648636230000|2022-03-30 10:30:30|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1648636270000|2022-03-30 10:31:10|5775.06|5775.06|5774.41|5774.41|5775.06|5775.06|5774.41|5774.41|0
1648636390000|2022-03-30 10:33:10|5776.35|5776.35|5776.35|5776.35|5777|5777|5776.35|5776.35|0
1648636410000|2022-03-30 10:33:30|5777|5777|5777|5777|5777|5777|5777|5777|0
1648636480000|2022-03-30 10:34:40|5776.35|5776.35|5775.71|5775.71|5776.35|5776.35|5775.71|5775.71|0
1648636490000|2022-03-30 10:34:50|5775.06|5775.06|5775.71|5775.71|5775.71|5775.71|5775.06|5775.06|0
1648636570000|2022-03-30 10:36:10|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|0
1648636610000|2022-03-30 10:36:50|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1648636670000|2022-03-30 10:37:50|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|0
1648636680000|2022-03-30 10:38:00|5771.5|5771.5|5769.72|5769.72|5771.5|5771.5|5769.72|5769.72|0
1648636860000|2022-03-30 10:41:00|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|0
1648637000000|2022-03-30 10:43:20|5768.59|5768.59|5769.24|5769.24|5769.24|5769.24|5768.59|5768.59|0
1648637090000|2022-03-30 10:44:50|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|0
1648637100000|2022-03-30 10:45:00|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1648637120000|2022-03-30 10:45:20|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|0
1648637170000|2022-03-30 10:46:10|5769.24|5769.24|5767.46|5767.46|5769.24|5769.24|5767.46|5767.46|0
1648637180000|2022-03-30 10:46:20|5768.11|5768.11|5768.76|5768.76|5768.76|5768.76|5768.11|5768.11|0
1648637190000|2022-03-30 10:46:30|5768.11|5768.11|5768.11|5768.11|5768.11|5768.11|5768.11|5768.11|0
1648637200000|2022-03-30 10:46:40|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|0
1648637210000|2022-03-30 10:46:50|5766.81|5766.81|5766.81|5766.81|5766.81|5766.81|5766.81|5766.81|0
1648637220000|2022-03-30 10:47:00|5766.17|5766.17|5765.52|5765.52|5766.17|5766.17|5764.87|5764.87|0
1648637230000|2022-03-30 10:47:10|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|0
1648637240000|2022-03-30 10:47:20|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|0
1648637250000|2022-03-30 10:47:30|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|0
1648637310000|2022-03-30 10:48:30|5766.17|5766.17|5769.72|5769.72|5769.72|5769.72|5766.17|5766.17|0
1648637330000|2022-03-30 10:48:50|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|0
1648637380000|2022-03-30 10:49:40|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|0
1648637600000|2022-03-30 10:53:20|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|0
1648637610000|2022-03-30 10:53:30|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1648637620000|2022-03-30 10:53:40|5778.13|5778.13|5776.35|5776.35|5778.13|5778.13|5776.35|5776.35|0
1648637700000|2022-03-30 10:55:00|5777|5777|5777|5777|5777|5777|5777|5777|0
1648637770000|2022-03-30 10:56:10|5777.65|5777.65|5775.87|5775.87|5777.65|5777.65|5774.09|5774.09|0
1648637780000|2022-03-30 10:56:20|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1648637840000|2022-03-30 10:57:20|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|0
1648637850000|2022-03-30 10:57:30|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|0
1648637930000|2022-03-30 10:58:50|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1648638000000|2022-03-30 11:00:00|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|0
1648638050000|2022-03-30 11:00:50|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|5772.8|0
1648638070000|2022-03-30 11:01:10|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|0
1648638100000|2022-03-30 11:01:40|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648638160000|2022-03-30 11:02:40|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|0
1648638200000|2022-03-30 11:03:20|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648638220000|2022-03-30 11:03:40|5774.58|5774.58|5773.93|5773.93|5774.58|5774.58|5773.93|5773.93|0
1648638230000|2022-03-30 11:03:50|5773.28|5773.28|5771.34|5771.34|5773.28|5773.28|5771.34|5771.34|0
1648638300000|2022-03-30 11:05:00|5771.99|5771.99|5771.34|5771.34|5772.63|5772.63|5771.34|5771.34|0
1648638320000|2022-03-30 11:05:20|5769.56|5769.56|5764.71|5764.71|5769.56|5769.56|5764.71|5764.71|0
1648638330000|2022-03-30 11:05:30|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|0
1648638350000|2022-03-30 11:05:50|5761.15|5761.15|5761.15|5761.15|5761.15|5761.15|5761.15|5761.15|0
1648638360000|2022-03-30 11:06:00|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|0
1648638410000|2022-03-30 11:06:50|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|0
1648638600000|2022-03-30 11:10:00|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|0
1648638630000|2022-03-30 11:10:30|5764.22|5764.22|5763.58|5763.58|5764.22|5764.22|5763.58|5763.58|0
1648638700000|2022-03-30 11:11:40|5760.02|5760.02|5758.24|5758.24|5760.02|5760.02|5758.24|5758.24|0
1648638730000|2022-03-30 11:12:10|5756.46|5756.46|5754.68|5754.68|5756.46|5756.46|5754.68|5754.68|0
1648638740000|2022-03-30 11:12:20|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1648638760000|2022-03-30 11:12:40|5754.68|5754.68|5756.46|5756.46|5756.46|5756.46|5754.68|5754.68|0
1648638810000|2022-03-30 11:13:30|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1648638830000|2022-03-30 11:13:50|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648638890000|2022-03-30 11:14:50|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648638930000|2022-03-30 11:15:30|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1648639040000|2022-03-30 11:17:20|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648639080000|2022-03-30 11:18:00|5756.63|5756.63|5753.07|5753.07|5756.63|5756.63|5753.07|5753.07|0
1648639100000|2022-03-30 11:18:20|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|0
1648639120000|2022-03-30 11:18:40|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|0
1648639130000|2022-03-30 11:18:50|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|0
1648639230000|2022-03-30 11:20:30|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|0
1648639240000|2022-03-30 11:20:40|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|5753.71|0
1648639490000|2022-03-30 11:24:50|5754.36|5754.36|5754.36|5754.36|5754.36|5754.36|5754.36|5754.36|0
1648639500000|2022-03-30 11:25:00|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1648639550000|2022-03-30 11:25:50|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|0
1648639600000|2022-03-30 11:26:40|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1648639610000|2022-03-30 11:26:50|5758.08|5758.08|5757.44|5757.44|5758.08|5758.08|5757.44|5757.44|0
1648639740000|2022-03-30 11:29:00|5759.21|5759.21|5757.44|5757.44|5759.21|5759.21|5757.44|5757.44|0
1648640010000|2022-03-30 11:33:30|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|0
1648640080000|2022-03-30 11:34:40|5756.14|5756.14|5755.49|5755.49|5756.14|5756.14|5755.49|5755.49|0
1648640090000|2022-03-30 11:34:50|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648640170000|2022-03-30 11:36:10|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1648640180000|2022-03-30 11:36:20|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1648640310000|2022-03-30 11:38:30|5751.77|5751.77|5746.44|5746.44|5751.77|5751.77|5746.44|5746.44|0
1648640320000|2022-03-30 11:38:40|5748.22|5748.22|5748.22|5748.22|5748.86|5748.86|5748.22|5748.22|0
1648640340000|2022-03-30 11:39:00|5748.86|5748.86|5751.77|5751.77|5751.77|5751.77|5748.86|5748.86|0
1648640410000|2022-03-30 11:40:10|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1648640450000|2022-03-30 11:40:50|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1648640470000|2022-03-30 11:41:10|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|0
1648640510000|2022-03-30 11:41:50|5751.77|5751.77|5753.55|5753.55|5753.55|5753.55|5751.77|5751.77|0
1648640530000|2022-03-30 11:42:10|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1648640540000|2022-03-30 11:42:20|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648640600000|2022-03-30 11:43:20|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1648640640000|2022-03-30 11:44:00|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648640680000|2022-03-30 11:44:40|5753.55|5753.55|5757.11|5757.11|5757.11|5757.11|5753.55|5753.55|0
1648640700000|2022-03-30 11:45:00|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1648640760000|2022-03-30 11:46:00|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1648640840000|2022-03-30 11:47:20|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1648640850000|2022-03-30 11:47:30|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1648640880000|2022-03-30 11:48:00|5757.76|5757.76|5757.11|5757.11|5757.76|5757.76|5757.11|5757.11|0
1648640920000|2022-03-30 11:48:40|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1648641010000|2022-03-30 11:50:10|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1648641070000|2022-03-30 11:51:10|5758.89|5758.89|5757.11|5757.11|5758.89|5758.89|5757.11|5757.11|0
1648641160000|2022-03-30 11:52:40|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1648641180000|2022-03-30 11:53:00|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1648641190000|2022-03-30 11:53:10|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1648641200000|2022-03-30 11:53:20|5758.4|5758.4|5757.76|5757.76|5759.05|5759.05|5757.76|5757.76|0
1648641210000|2022-03-30 11:53:30|5757.11|5757.11|5757.76|5757.76|5757.76|5757.76|5757.11|5757.11|0
1648641260000|2022-03-30 11:54:20|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648641310000|2022-03-30 11:55:10|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648641360000|2022-03-30 11:56:00|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1648641370000|2022-03-30 11:56:10|5752.9|5752.9|5754.68|5754.68|5754.68|5754.68|5752.9|5752.9|0
1648641440000|2022-03-30 11:57:20|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648641460000|2022-03-30 11:57:40|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1648641550000|2022-03-30 11:59:10|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1648641580000|2022-03-30 11:59:40|5753.55|5753.55|5754.2|5754.2|5754.2|5754.2|5753.55|5753.55|0
1648641600000|2022-03-30 12:00:00|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5754.2|5754.2|0
1648641610000|2022-03-30 12:00:10|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1648641630000|2022-03-30 12:00:30|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648641650000|2022-03-30 12:00:50|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|0
1648641720000|2022-03-30 12:02:00|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648641750000|2022-03-30 12:02:30|5758.4|5758.4|5755.33|5755.33|5758.4|5758.4|5755.33|5755.33|0
1648641780000|2022-03-30 12:03:00|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648641980000|2022-03-30 12:06:20|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1648642020000|2022-03-30 12:07:00|5754.68|5754.68|5754.04|5754.04|5754.68|5754.68|5754.04|5754.04|0
1648642040000|2022-03-30 12:07:20|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1648642090000|2022-03-30 12:08:10|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1648642220000|2022-03-30 12:10:20|5752.26|5752.26|5757.59|5757.59|5757.59|5757.59|5752.26|5752.26|0
1648642250000|2022-03-30 12:10:50|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1648642280000|2022-03-30 12:11:20|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|0
1648642370000|2022-03-30 12:12:50|5755.81|5755.81|5753.39|5753.39|5755.81|5755.81|5753.39|5753.39|0
1648642380000|2022-03-30 12:13:00|5751.61|5751.61|5750.96|5750.96|5751.61|5751.61|5750.96|5750.96|0
1648642420000|2022-03-30 12:13:40|5750.31|5750.31|5749.67|5749.67|5750.31|5750.31|5749.67|5749.67|0
1648642430000|2022-03-30 12:13:50|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|0
1648642500000|2022-03-30 12:15:00|5749.67|5749.67|5749.02|5749.02|5749.67|5749.67|5749.02|5749.02|0
1648642630000|2022-03-30 12:17:10|5748.37|5748.37|5749.02|5749.02|5749.02|5749.02|5748.37|5748.37|0
1648642640000|2022-03-30 12:17:20|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|0
1648642710000|2022-03-30 12:18:30|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|0
1648642780000|2022-03-30 12:19:40|5750.8|5750.8|5749.02|5749.02|5750.8|5750.8|5749.02|5749.02|0
1648642840000|2022-03-30 12:20:40|5749.67|5749.67|5749.02|5749.02|5749.67|5749.67|5749.02|5749.02|0
1648642880000|2022-03-30 12:21:20|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|0
1648643020000|2022-03-30 12:23:40|5751.45|5751.45|5749.67|5749.67|5751.45|5751.45|5749.67|5749.67|0
1648643070000|2022-03-30 12:24:30|5750.31|5750.31|5753.39|5753.39|5753.39|5753.39|5750.31|5750.31|0
1648643220000|2022-03-30 12:27:00|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1648643230000|2022-03-30 12:27:10|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|0
1648643280000|2022-03-30 12:28:00|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|0
1648643420000|2022-03-30 12:30:20|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|0
1648643490000|2022-03-30 12:31:30|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|0
1648643580000|2022-03-30 12:33:00|5752.74|5752.74|5751.45|5751.45|5752.74|5752.74|5751.45|5751.45|0
1648643590000|2022-03-30 12:33:10|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|5750.8|0
1648643680000|2022-03-30 12:34:40|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|0
1648643710000|2022-03-30 12:35:10|5753.22|5753.22|5753.22|5753.22|5753.22|5753.22|5753.22|5753.22|0
1648643720000|2022-03-30 12:35:20|5754.52|5754.52|5753.87|5753.87|5754.52|5754.52|5753.87|5753.87|0
1648643790000|2022-03-30 12:36:30|5754.52|5754.52|5754.52|5754.52|5754.52|5754.52|5754.52|5754.52|0
1648643800000|2022-03-30 12:36:40|5752.74|5752.74|5754.52|5754.52|5754.52|5754.52|5752.74|5752.74|0
1648643810000|2022-03-30 12:36:50|5755.17|5755.17|5761.31|5761.31|5763.09|5763.09|5755.17|5755.17|0
1648643820000|2022-03-30 12:37:00|5763.09|5763.09|5764.87|5764.87|5764.87|5764.87|5763.09|5763.09|0
1648643830000|2022-03-30 12:37:10|5763.09|5763.09|5761.31|5761.31|5763.09|5763.09|5761.31|5761.31|0
1648643840000|2022-03-30 12:37:20|5759.54|5759.54|5757.76|5757.76|5759.54|5759.54|5757.76|5757.76|0
1648643850000|2022-03-30 12:37:30|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1648643880000|2022-03-30 12:38:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1648643890000|2022-03-30 12:38:10|5757.59|5757.59|5755.81|5755.81|5757.59|5757.59|5755.81|5755.81|0
1648643970000|2022-03-30 12:39:30|5757.59|5757.59|5759.37|5759.37|5759.37|5759.37|5757.59|5757.59|0
1648644010000|2022-03-30 12:40:10|5760.02|5760.02|5759.37|5759.37|5760.02|5760.02|5759.37|5759.37|0
1648644060000|2022-03-30 12:41:00|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|0
1648644090000|2022-03-30 12:41:30|5764.87|5764.87|5761.31|5761.31|5764.87|5764.87|5761.31|5761.31|0
1648644170000|2022-03-30 12:42:50|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|0
1648644180000|2022-03-30 12:43:00|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|0
1648644190000|2022-03-30 12:43:10|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|0
1648644310000|2022-03-30 12:45:10|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1648644320000|2022-03-30 12:45:20|5763.9|5763.9|5762.61|5762.61|5763.9|5763.9|5762.61|5762.61|0
1648644330000|2022-03-30 12:45:30|5760.83|5760.83|5753.71|5753.71|5760.83|5760.83|5753.71|5753.71|0
1648644340000|2022-03-30 12:45:40|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648644360000|2022-03-30 12:46:00|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648644370000|2022-03-30 12:46:10|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1648644540000|2022-03-30 12:49:00|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648644550000|2022-03-30 12:49:10|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648644560000|2022-03-30 12:49:20|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648644610000|2022-03-30 12:50:10|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|0
1648644630000|2022-03-30 12:50:30|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648644640000|2022-03-30 12:50:40|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648644650000|2022-03-30 12:50:50|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648644660000|2022-03-30 12:51:00|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648644760000|2022-03-30 12:52:40|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648644780000|2022-03-30 12:53:00|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|0
1648644800000|2022-03-30 12:53:20|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648644820000|2022-03-30 12:53:40|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648644920000|2022-03-30 12:55:20|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648644950000|2022-03-30 12:55:50|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|0
1648644960000|2022-03-30 12:56:00|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1648644970000|2022-03-30 12:56:10|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1648645010000|2022-03-30 12:56:50|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1648645040000|2022-03-30 12:57:20|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648645050000|2022-03-30 12:57:30|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1648645200000|2022-03-30 13:00:00|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648645210000|2022-03-30 13:00:10|5754.2|5754.2|5752.42|5752.42|5754.2|5754.2|5752.42|5752.42|0
1648645280000|2022-03-30 13:01:20|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1648645290000|2022-03-30 13:01:30|5748.86|5748.86|5745.31|5745.31|5748.86|5748.86|5745.31|5745.31|0
1648645300000|2022-03-30 13:01:40|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1648645320000|2022-03-30 13:02:00|5746.44|5746.44|5748.22|5748.22|5748.22|5748.22|5746.44|5746.44|0
1648645390000|2022-03-30 13:03:10|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1648645420000|2022-03-30 13:03:40|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1648645450000|2022-03-30 13:04:10|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|0
1648645570000|2022-03-30 13:06:10|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1648645610000|2022-03-30 13:06:50|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1648645690000|2022-03-30 13:08:10|5754.2|5754.2|5752.42|5752.42|5754.2|5754.2|5752.42|5752.42|0
1648645720000|2022-03-30 13:08:40|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|0
1648645730000|2022-03-30 13:08:50|5750.48|5750.48|5751.13|5751.13|5751.13|5751.13|5750.48|5750.48|0
1648645790000|2022-03-30 13:09:50|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1648645810000|2022-03-30 13:10:10|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1648645910000|2022-03-30 13:11:50|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1648645920000|2022-03-30 13:12:00|5754.2|5754.2|5753.55|5753.55|5754.85|5754.85|5753.55|5753.55|0
1648645940000|2022-03-30 13:12:20|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1648646000000|2022-03-30 13:13:20|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1648646030000|2022-03-30 13:13:50|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1648646040000|2022-03-30 13:14:00|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648646050000|2022-03-30 13:14:10|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1648646130000|2022-03-30 13:15:30|5757.44|5757.44|5756.79|5756.79|5757.44|5757.44|5756.79|5756.79|0
1648646140000|2022-03-30 13:15:40|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1648646310000|2022-03-30 13:18:30|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|0
1648646340000|2022-03-30 13:19:00|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1648646350000|2022-03-30 13:19:10|5759.21|5759.21|5757.44|5757.44|5759.21|5759.21|5757.44|5757.44|0
1648646360000|2022-03-30 13:19:20|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1648646370000|2022-03-30 13:19:30|5757.44|5757.44|5756.79|5756.79|5757.44|5757.44|5756.79|5756.79|0
1648646400000|2022-03-30 13:20:00|5757.44|5757.44|5765.2|5765.2|5766.98|5766.98|5757.44|5757.44|0
1648646410000|2022-03-30 13:20:10|5766.98|5766.98|5763.42|5763.42|5766.98|5766.98|5760.99|5760.99|0
1648646420000|2022-03-30 13:20:20|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|0
1648646430000|2022-03-30 13:20:30|5761.48|5761.48|5759.7|5759.7|5761.48|5761.48|5759.7|5759.7|0
1648646440000|2022-03-30 13:20:40|5759.05|5759.05|5757.76|5757.76|5759.05|5759.05|5757.76|5757.76|0
1648646450000|2022-03-30 13:20:50|5757.11|5757.11|5757.76|5757.76|5757.76|5757.76|5757.11|5757.11|0
1648646470000|2022-03-30 13:21:10|5758.4|5758.4|5759.05|5759.05|5759.05|5759.05|5758.4|5758.4|0
1648646540000|2022-03-30 13:22:20|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1648646650000|2022-03-30 13:24:10|5756.63|5756.63|5755.33|5755.33|5756.63|5756.63|5755.33|5755.33|0
1648646660000|2022-03-30 13:24:20|5755.98|5755.98|5757.27|5757.27|5757.27|5757.27|5755.98|5755.98|0
1648646710000|2022-03-30 13:25:10|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1648646740000|2022-03-30 13:25:40|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1648646760000|2022-03-30 13:26:00|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|0
1648646830000|2022-03-30 13:27:10|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1648646840000|2022-03-30 13:27:20|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|5760.18|0
1648646880000|2022-03-30 13:28:00|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|0
1648646890000|2022-03-30 13:28:10|5765.52|5765.52|5766.81|5766.81|5766.81|5766.81|5765.52|5765.52|0
1648646910000|2022-03-30 13:28:30|5766.17|5766.17|5762.61|5762.61|5766.17|5766.17|5762.61|5762.61|0
1648646930000|2022-03-30 13:28:50|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1648646950000|2022-03-30 13:29:10|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|0
1648646970000|2022-03-30 13:29:30|5763.26|5763.26|5763.9|5763.9|5763.9|5763.9|5763.26|5763.26|0
1648646990000|2022-03-30 13:29:50|5765.68|5765.68|5763.26|5763.26|5765.68|5765.68|5763.26|5763.26|0
1648647000000|2022-03-30 13:30:00|5765.03|5765.03|5763.9|5763.9|5767.46|5767.46|5763.9|5763.9|0
1648647010000|2022-03-30 13:30:10|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1648647020000|2022-03-30 13:30:20|5764.55|5764.55|5764.55|5764.55|5764.55|5764.55|5764.55|5764.55|0
1648647030000|2022-03-30 13:30:30|5766.33|5766.33|5777|5777|5777|5777|5766.33|5766.33|0
1648647040000|2022-03-30 13:30:40|5775.22|5775.22|5775.87|5775.87|5775.87|5775.87|5775.22|5775.22|0
1648647050000|2022-03-30 13:30:50|5777.81|5777.81|5777.81|5777.81|5779.59|5779.59|5777.81|5777.81|0
1648647060000|2022-03-30 13:31:00|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|0
1648647080000|2022-03-30 13:31:20|5771.83|5771.83|5773.77|5773.77|5773.77|5773.77|5770.05|5770.05|0
1648647090000|2022-03-30 13:31:30|5771.99|5771.99|5768.92|5768.92|5771.99|5771.99|5768.92|5768.92|0
1648647100000|2022-03-30 13:31:40|5770.7|5770.7|5776.03|5776.03|5776.03|5776.03|5770.7|5770.7|0
1648647110000|2022-03-30 13:31:50|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|0
1648647120000|2022-03-30 13:32:00|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|0
1648647130000|2022-03-30 13:32:10|5779.59|5779.59|5776.03|5776.03|5779.59|5779.59|5776.03|5776.03|0
1648647140000|2022-03-30 13:32:20|5779.59|5779.59|5779.59|5779.59|5779.59|5779.59|5779.59|5779.59|0
1648647160000|2022-03-30 13:32:40|5777.81|5777.81|5776.03|5776.03|5777.81|5777.81|5776.03|5776.03|0
1648647180000|2022-03-30 13:33:00|5778.46|5778.46|5780.24|5780.24|5780.24|5780.24|5778.46|5778.46|0
1648647200000|2022-03-30 13:33:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1648647250000|2022-03-30 13:34:10|5781.53|5781.53|5782.18|5782.18|5782.18|5782.18|5781.53|5781.53|0
1648647260000|2022-03-30 13:34:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1648647270000|2022-03-30 13:34:30|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1648647280000|2022-03-30 13:34:40|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|0
1648647300000|2022-03-30 13:35:00|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.03|5776.03|0
1648647310000|2022-03-30 13:35:10|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|0
1648647320000|2022-03-30 13:35:20|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|0
1648647360000|2022-03-30 13:36:00|5774.9|5774.9|5773.12|5773.12|5774.9|5774.9|5773.12|5773.12|0
1648647370000|2022-03-30 13:36:10|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|0
1648647380000|2022-03-30 13:36:20|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1648647440000|2022-03-30 13:37:20|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|0
1648647450000|2022-03-30 13:37:30|5765.85|5765.85|5767.62|5767.62|5767.62|5767.62|5765.85|5765.85|0
1648647460000|2022-03-30 13:37:40|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|0
1648647470000|2022-03-30 13:37:50|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1648647490000|2022-03-30 13:38:10|5763.42|5763.42|5767.62|5767.62|5767.62|5767.62|5763.42|5763.42|0
1648647500000|2022-03-30 13:38:20|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|0
1648647540000|2022-03-30 13:39:00|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|0
1648647550000|2022-03-30 13:39:10|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1648647600000|2022-03-30 13:40:00|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|0
1648647640000|2022-03-30 13:40:40|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1648647650000|2022-03-30 13:40:50|5768.92|5768.92|5768.27|5768.27|5768.92|5768.92|5768.27|5768.27|0
1648647680000|2022-03-30 13:41:20|5770.05|5770.05|5771.83|5771.83|5771.83|5771.83|5770.05|5770.05|0
1648647690000|2022-03-30 13:41:30|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|0
1648647700000|2022-03-30 13:41:40|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1648647740000|2022-03-30 13:42:20|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|0
1648647790000|2022-03-30 13:43:10|5771.83|5771.83|5775.39|5775.39|5775.39|5775.39|5771.83|5771.83|0
1648647850000|2022-03-30 13:44:10|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|0
1648647860000|2022-03-30 13:44:20|5779.59|5779.59|5776.03|5776.03|5779.59|5779.59|5776.03|5776.03|0
1648647910000|2022-03-30 13:45:10|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|0
1648647920000|2022-03-30 13:45:20|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|5778.46|0
1648647930000|2022-03-30 13:45:30|5782.02|5782.02|5782.02|5782.02|5782.02|5782.02|5782.02|5782.02|0
1648647960000|2022-03-30 13:46:00|5781.37|5781.37|5781.37|5781.37|5781.37|5781.37|5781.37|5781.37|0
1648647980000|2022-03-30 13:46:20|5780.72|5780.72|5775.39|5775.39|5780.72|5780.72|5775.39|5775.39|0
1648647990000|2022-03-30 13:46:30|5773.61|5773.61|5772.96|5772.96|5773.61|5773.61|5772.96|5772.96|0
1648648020000|2022-03-30 13:47:00|5773.61|5773.61|5774.26|5774.26|5774.26|5774.26|5773.61|5773.61|0
1648648040000|2022-03-30 13:47:20|5776.03|5776.03|5774.26|5774.26|5776.03|5776.03|5774.26|5774.26|0
1648648060000|2022-03-30 13:47:40|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|0
1648648070000|2022-03-30 13:47:50|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1648648080000|2022-03-30 13:48:00|5776.03|5776.03|5776.03|5776.03|5777.81|5777.81|5775.39|5775.39|0
1648648090000|2022-03-30 13:48:10|5775.39|5775.39|5776.52|5776.52|5777.17|5777.17|5775.39|5775.39|0
1648648110000|2022-03-30 13:48:30|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5774.09|5774.09|0
1648648120000|2022-03-30 13:48:40|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|0
1648648130000|2022-03-30 13:48:50|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|0
1648648140000|2022-03-30 13:49:00|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|5775.87|0
1648648150000|2022-03-30 13:49:10|5775.22|5775.22|5775.87|5775.87|5775.87|5775.87|5775.22|5775.22|0
1648648160000|2022-03-30 13:49:20|5775.22|5775.22|5774.09|5774.09|5775.87|5775.87|5774.09|5774.09|0
1648648170000|2022-03-30 13:49:30|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|5773.44|0
1648648190000|2022-03-30 13:49:50|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648648200000|2022-03-30 13:50:00|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1648648210000|2022-03-30 13:50:10|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|5773.93|0
1648648220000|2022-03-30 13:50:20|5773.28|5773.28|5773.93|5773.93|5773.93|5773.93|5773.28|5773.28|0
1648648230000|2022-03-30 13:50:30|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|0
1648648240000|2022-03-30 13:50:40|5773.93|5773.93|5773.28|5773.28|5773.93|5773.93|5773.28|5773.28|0
1648648260000|2022-03-30 13:51:00|5773.93|5773.93|5775.22|5775.22|5775.22|5775.22|5773.93|5773.93|0
1648648290000|2022-03-30 13:51:30|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1648648300000|2022-03-30 13:51:40|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|5775.22|0
1648648320000|2022-03-30 13:52:00|5775.87|5775.87|5774.09|5774.09|5775.87|5775.87|5774.09|5774.09|0
1648648330000|2022-03-30 13:52:10|5781.21|5781.21|5778.62|5778.62|5781.21|5781.21|5778.62|5778.62|0
1648648350000|2022-03-30 13:52:30|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|5777.33|0
1648648390000|2022-03-30 13:53:10|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|5776.68|0
1648648400000|2022-03-30 13:53:20|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1648648450000|2022-03-30 13:54:10|5776.03|5776.03|5779.27|5779.27|5779.27|5779.27|5776.03|5776.03|0
1648648470000|2022-03-30 13:54:30|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|0
1648648490000|2022-03-30 13:54:50|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1648648520000|2022-03-30 13:55:20|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|0
1648648540000|2022-03-30 13:55:40|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|0
1648648570000|2022-03-30 13:56:10|5775.39|5775.39|5773.61|5773.61|5775.39|5775.39|5773.61|5773.61|0
1648648580000|2022-03-30 13:56:20|5775.39|5775.39|5777.17|5777.17|5777.17|5777.17|5775.39|5775.39|0
1648648590000|2022-03-30 13:56:30|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|0
1648648610000|2022-03-30 13:56:50|5775.39|5775.39|5775.39|5775.39|5775.39|5775.39|5775.39|5775.39|0
1648648620000|2022-03-30 13:57:00|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|0
1648648630000|2022-03-30 13:57:10|5778.94|5778.94|5780.89|5780.89|5780.89|5780.89|5778.94|5778.94|0
1648648680000|2022-03-30 13:58:00|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1648648690000|2022-03-30 13:58:10|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|0
1648648700000|2022-03-30 13:58:20|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|0
1648648710000|2022-03-30 13:58:30|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|0
1648648740000|2022-03-30 13:59:00|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|0
1648648750000|2022-03-30 13:59:10|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1648648760000|2022-03-30 13:59:20|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1648648770000|2022-03-30 13:59:30|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1648648780000|2022-03-30 13:59:40|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1648648800000|2022-03-30 14:00:00|5791.89|5791.89|5791.24|5791.24|5791.89|5791.89|5791.24|5791.24|0
1648648810000|2022-03-30 14:00:10|5793.02|5793.02|5793.66|5793.66|5793.66|5793.66|5793.02|5793.02|0
1648648840000|2022-03-30 14:00:40|5795.44|5795.44|5794.15|5794.15|5795.44|5795.44|5794.15|5794.15|0
1648648850000|2022-03-30 14:00:50|5795.93|5795.93|5793.5|5793.5|5795.93|5795.93|5793.5|5793.5|0
1648648860000|2022-03-30 14:01:00|5795.28|5795.28|5797.06|5797.06|5797.06|5797.06|5795.28|5795.28|0
1648648870000|2022-03-30 14:01:10|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|0
1648648880000|2022-03-30 14:01:20|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1648648900000|2022-03-30 14:01:40|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|5800.13|0
1648648930000|2022-03-30 14:02:10|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|0
1648648940000|2022-03-30 14:02:20|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648648970000|2022-03-30 14:02:50|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1648648980000|2022-03-30 14:03:00|5803.21|5803.21|5804.98|5804.98|5804.98|5804.98|5803.21|5803.21|0
1648648990000|2022-03-30 14:03:10|5806.76|5806.76|5804.98|5804.98|5806.76|5806.76|5804.98|5804.98|0
1648649010000|2022-03-30 14:03:30|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|0
1648649030000|2022-03-30 14:03:50|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1648649040000|2022-03-30 14:04:00|5803.21|5803.21|5803.21|5803.21|5804.98|5804.98|5801.43|5801.43|0
1648649060000|2022-03-30 14:04:20|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|0
1648649090000|2022-03-30 14:04:50|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|0
1648649100000|2022-03-30 14:05:00|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|0
1648649130000|2022-03-30 14:05:30|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|0
1648649150000|2022-03-30 14:05:50|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|0
1648649160000|2022-03-30 14:06:00|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5800.94|5800.94|0
1648649190000|2022-03-30 14:06:30|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|5803.37|0
1648649220000|2022-03-30 14:07:00|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1648649230000|2022-03-30 14:07:10|5802.07|5802.07|5802.72|5802.72|5802.72|5802.72|5802.07|5802.07|0
1648649270000|2022-03-30 14:07:50|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|0
1648649290000|2022-03-30 14:08:10|5799.65|5799.65|5797.87|5797.87|5799.65|5799.65|5796.09|5796.09|0
1648649340000|2022-03-30 14:09:00|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|0
1648649350000|2022-03-30 14:09:10|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648649360000|2022-03-30 14:09:20|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|0
1648649380000|2022-03-30 14:09:40|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648649390000|2022-03-30 14:09:50|5797.22|5797.22|5799|5799|5799|5799|5797.22|5797.22|0
1648649420000|2022-03-30 14:10:20|5799.65|5799.65|5801.43|5801.43|5801.43|5801.43|5799.65|5799.65|0
1648649430000|2022-03-30 14:10:30|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|0
1648649440000|2022-03-30 14:10:40|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|5801.43|0
1648649450000|2022-03-30 14:10:50|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|0
1648649480000|2022-03-30 14:11:20|5797.87|5797.87|5796.09|5796.09|5797.87|5797.87|5796.09|5796.09|0
1648649520000|2022-03-30 14:12:00|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|0
1648649540000|2022-03-30 14:12:20|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|5796.09|0
1648649590000|2022-03-30 14:13:10|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648649630000|2022-03-30 14:13:50|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|0
1648649660000|2022-03-30 14:14:20|5799|5799|5799|5799|5799|5799|5799|5799|0
1648649730000|2022-03-30 14:15:30|5798.35|5798.35|5797.22|5797.22|5799|5799|5797.22|5797.22|0
1648649760000|2022-03-30 14:16:00|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|0
1648649770000|2022-03-30 14:16:10|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|5797.22|0
1648649810000|2022-03-30 14:16:50|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|0
1648649860000|2022-03-30 14:17:40|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|0
1648649870000|2022-03-30 14:17:50|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|0
1648649880000|2022-03-30 14:18:00|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1648649890000|2022-03-30 14:18:10|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|0
1648649900000|2022-03-30 14:18:20|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|0
1648649910000|2022-03-30 14:18:30|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|0
1648649920000|2022-03-30 14:18:40|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|0
1648650000000|2022-03-30 14:20:00|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|0
1648650010000|2022-03-30 14:20:10|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|0
1648650040000|2022-03-30 14:20:40|5792.37|5792.37|5790.59|5790.59|5792.37|5792.37|5790.59|5790.59|0
1648650050000|2022-03-30 14:20:50|5792.37|5792.37|5790.59|5790.59|5792.37|5792.37|5790.59|5790.59|0
1648650080000|2022-03-30 14:21:20|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|0
1648650090000|2022-03-30 14:21:30|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|0
1648650100000|2022-03-30 14:21:40|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|0
1648650110000|2022-03-30 14:21:50|5791.72|5791.72|5787.52|5787.52|5791.72|5791.72|5787.52|5787.52|0
1648650120000|2022-03-30 14:22:00|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1648650130000|2022-03-30 14:22:10|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1648650180000|2022-03-30 14:23:00|5788.16|5788.16|5786.39|5786.39|5788.16|5788.16|5786.39|5786.39|0
1648650220000|2022-03-30 14:23:40|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1648650230000|2022-03-30 14:23:50|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1648650350000|2022-03-30 14:25:50|5790.59|5790.59|5788.16|5788.16|5790.59|5790.59|5786.39|5786.39|0
1648650400000|2022-03-30 14:26:40|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|0
1648650420000|2022-03-30 14:27:00|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|0
1648650430000|2022-03-30 14:27:10|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|5786.39|0
1648650440000|2022-03-30 14:27:20|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1648650460000|2022-03-30 14:27:40|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|0
1648650480000|2022-03-30 14:28:00|5784.61|5784.61|5783.96|5783.96|5784.61|5784.61|5783.96|5783.96|0
1648650500000|2022-03-30 14:28:20|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|0
1648650510000|2022-03-30 14:28:30|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|5783.96|0
1648650570000|2022-03-30 14:29:30|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|0
1648650610000|2022-03-30 14:30:10|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|0
1648650630000|2022-03-30 14:30:30|5783.31|5783.31|5784.61|5784.61|5784.61|5784.61|5783.31|5783.31|0
1648650640000|2022-03-30 14:30:40|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|0
1648650650000|2022-03-30 14:30:50|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|0
1648650670000|2022-03-30 14:31:10|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|0
1648650690000|2022-03-30 14:31:30|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|0
1648650730000|2022-03-30 14:32:10|5785.25|5785.25|5784.61|5784.61|5785.25|5785.25|5784.61|5784.61|0
1648650770000|2022-03-30 14:32:50|5782.83|5782.83|5781.05|5781.05|5782.83|5782.83|5781.05|5781.05|0
1648650790000|2022-03-30 14:33:10|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|0
1648650810000|2022-03-30 14:33:30|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1648650870000|2022-03-30 14:34:30|5786.39|5786.39|5786.39|5786.39|5788.16|5788.16|5786.39|5786.39|0
1648650890000|2022-03-30 14:34:50|5788.16|5788.16|5786.39|5786.39|5788.16|5788.16|5786.39|5786.39|0
1648650900000|2022-03-30 14:35:00|5789.94|5789.94|5788.16|5788.16|5789.94|5789.94|5788.16|5788.16|0
1648650950000|2022-03-30 14:35:50|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1648650960000|2022-03-30 14:36:00|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1648650980000|2022-03-30 14:36:20|5789.94|5789.94|5791.72|5791.72|5791.72|5791.72|5789.94|5789.94|0
1648651000000|2022-03-30 14:36:40|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1648651010000|2022-03-30 14:36:50|5789.3|5789.3|5790.59|5790.59|5790.59|5790.59|5789.3|5789.3|0
1648651020000|2022-03-30 14:37:00|5791.24|5791.24|5793.02|5793.02|5793.02|5793.02|5791.24|5791.24|0
1648651070000|2022-03-30 14:37:50|5793.66|5793.66|5794.31|5794.31|5794.31|5794.31|5793.66|5793.66|0
1648651080000|2022-03-30 14:38:00|5796.09|5796.09|5796.74|5796.74|5796.74|5796.74|5796.09|5796.09|0
1648651100000|2022-03-30 14:38:20|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|0
1648651110000|2022-03-30 14:38:30|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|0
1648651130000|2022-03-30 14:38:50|5800.46|5800.46|5800.46|5800.46|5800.46|5800.46|5800.46|5800.46|0
1648651180000|2022-03-30 14:39:40|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1648651240000|2022-03-30 14:40:40|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1648651250000|2022-03-30 14:40:50|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648651260000|2022-03-30 14:41:00|5801.75|5801.75|5799.98|5799.98|5801.75|5801.75|5799.98|5799.98|0
1648651280000|2022-03-30 14:41:20|5800.62|5800.62|5799.98|5799.98|5800.62|5800.62|5799.98|5799.98|0
1648651290000|2022-03-30 14:41:30|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|5800.62|0
1648651300000|2022-03-30 14:41:40|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1648651310000|2022-03-30 14:41:50|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1648651320000|2022-03-30 14:42:00|5802.4|5802.4|5800.62|5800.62|5802.4|5802.4|5800.62|5800.62|0
1648651340000|2022-03-30 14:42:20|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1648651410000|2022-03-30 14:43:30|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1648651420000|2022-03-30 14:43:40|5798.68|5798.68|5798.03|5798.03|5798.68|5798.68|5798.03|5798.03|0
1648651460000|2022-03-30 14:44:20|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|0
1648651470000|2022-03-30 14:44:30|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|0
1648651490000|2022-03-30 14:44:50|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|0
1648651510000|2022-03-30 14:45:10|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|5795.61|0
1648651520000|2022-03-30 14:45:20|5796.25|5796.25|5795.12|5795.12|5796.9|5796.9|5795.12|5795.12|0
1648651530000|2022-03-30 14:45:30|5796.9|5796.9|5797.55|5797.55|5797.55|5797.55|5796.9|5796.9|0
1648651540000|2022-03-30 14:45:40|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1648651710000|2022-03-30 14:48:30|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1648651750000|2022-03-30 14:49:10|5796.9|5796.9|5795.12|5795.12|5796.9|5796.9|5795.12|5795.12|0
1648651760000|2022-03-30 14:49:20|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1648651770000|2022-03-30 14:49:30|5796.42|5796.42|5795.77|5795.77|5796.42|5796.42|5795.77|5795.77|0
1648651850000|2022-03-30 14:50:50|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|0
1648651860000|2022-03-30 14:51:00|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1648651880000|2022-03-30 14:51:20|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|5793.99|0
1648651920000|2022-03-30 14:52:00|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1648651950000|2022-03-30 14:52:30|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1648652080000|2022-03-30 14:54:40|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1648652090000|2022-03-30 14:54:50|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|0
1648652110000|2022-03-30 14:55:10|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1648652120000|2022-03-30 14:55:20|5789.14|5789.14|5789.14|5789.14|5789.14|5789.14|5789.14|5789.14|0
1648652230000|2022-03-30 14:57:10|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1648652270000|2022-03-30 14:57:50|5789.14|5789.14|5787.36|5787.36|5789.14|5789.14|5787.36|5787.36|0
1648652290000|2022-03-30 14:58:10|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|0
1648652310000|2022-03-30 14:58:30|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5784.45|5784.45|0
1648652330000|2022-03-30 14:58:50|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|0
1648652340000|2022-03-30 14:59:00|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1648652430000|2022-03-30 15:00:30|5788.01|5788.01|5789.79|5789.79|5789.79|5789.79|5788.01|5788.01|0
1648652460000|2022-03-30 15:01:00|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|0
1648652490000|2022-03-30 15:01:30|5792.21|5792.21|5790.43|5790.43|5792.21|5792.21|5790.43|5790.43|0
1648652500000|2022-03-30 15:01:40|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|0
1648652520000|2022-03-30 15:02:00|5789.3|5789.3|5789.95|5789.95|5789.95|5789.95|5789.3|5789.3|0
1648652540000|2022-03-30 15:02:20|5791.73|5791.73|5789.95|5789.95|5791.73|5791.73|5789.95|5789.95|0
1648652550000|2022-03-30 15:02:30|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|0
1648652570000|2022-03-30 15:02:50|5792.86|5792.86|5793.51|5793.51|5793.51|5793.51|5792.86|5792.86|0
1648652670000|2022-03-30 15:04:30|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.21|5792.21|0
1648652700000|2022-03-30 15:05:00|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1648652720000|2022-03-30 15:05:20|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1648652730000|2022-03-30 15:05:30|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|0
1648652760000|2022-03-30 15:06:00|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1648652780000|2022-03-30 15:06:20|5795.93|5795.93|5794.16|5794.16|5795.93|5795.93|5794.16|5794.16|0
1648652830000|2022-03-30 15:07:10|5793.51|5793.51|5795.29|5795.29|5795.29|5795.29|5793.51|5793.51|0
1648652840000|2022-03-30 15:07:20|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|0
1648652860000|2022-03-30 15:07:40|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1648652980000|2022-03-30 15:09:40|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1648653000000|2022-03-30 15:10:00|5792.86|5792.86|5792.21|5792.21|5792.86|5792.86|5792.21|5792.21|0
1648653010000|2022-03-30 15:10:10|5792.86|5792.86|5792.21|5792.21|5792.86|5792.86|5792.21|5792.21|0
1648653060000|2022-03-30 15:11:00|5791.08|5791.08|5794.64|5794.64|5794.64|5794.64|5791.08|5791.08|0
1648653070000|2022-03-30 15:11:10|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648653120000|2022-03-30 15:12:00|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1648653180000|2022-03-30 15:13:00|5795.29|5795.29|5794.64|5794.64|5795.29|5795.29|5794.64|5794.64|0
1648653200000|2022-03-30 15:13:20|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648653230000|2022-03-30 15:13:50|5794.64|5794.64|5792.86|5792.86|5794.64|5794.64|5792.86|5792.86|0
1648653290000|2022-03-30 15:14:50|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1648653320000|2022-03-30 15:15:20|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1648653330000|2022-03-30 15:15:30|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648653360000|2022-03-30 15:16:00|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648653380000|2022-03-30 15:16:20|5794.64|5794.64|5796.42|5796.42|5796.42|5796.42|5794.64|5794.64|0
1648653390000|2022-03-30 15:16:30|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1648653400000|2022-03-30 15:16:40|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1648653410000|2022-03-30 15:16:50|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648653470000|2022-03-30 15:17:50|5795.29|5795.29|5798.84|5798.84|5798.84|5798.84|5795.29|5795.29|0
1648653480000|2022-03-30 15:18:00|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648653560000|2022-03-30 15:19:20|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|5797.71|0
1648653610000|2022-03-30 15:20:10|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1648653630000|2022-03-30 15:20:30|5798.84|5798.84|5799.49|5799.49|5799.49|5799.49|5798.84|5798.84|0
1648653670000|2022-03-30 15:21:10|5801.43|5801.43|5800.79|5800.79|5802.08|5802.08|5800.79|5800.79|0
1648653690000|2022-03-30 15:21:30|5799.01|5799.01|5800.79|5800.79|5800.79|5800.79|5799.01|5799.01|0
1648653740000|2022-03-30 15:22:20|5801.43|5801.43|5806.77|5806.77|5806.77|5806.77|5801.43|5801.43|0
1648653780000|2022-03-30 15:23:00|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|0
1648653790000|2022-03-30 15:23:10|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1648653820000|2022-03-30 15:23:40|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1648653880000|2022-03-30 15:24:40|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|0
1648653900000|2022-03-30 15:25:00|5806.29|5806.29|5806.93|5806.93|5806.93|5806.93|5806.29|5806.29|0
1648653930000|2022-03-30 15:25:30|5807.58|5807.58|5806.93|5806.93|5807.58|5807.58|5806.93|5806.93|0
1648653950000|2022-03-30 15:25:50|5807.58|5807.58|5807.58|5807.58|5807.58|5807.58|5807.58|5807.58|0
1648653960000|2022-03-30 15:26:00|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|5806.93|0
1648653990000|2022-03-30 15:26:30|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|0
1648654010000|2022-03-30 15:26:50|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1648654030000|2022-03-30 15:27:10|5807.58|5807.58|5805.8|5805.8|5809.36|5809.36|5805.8|5805.8|0
1648654050000|2022-03-30 15:27:30|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1648654060000|2022-03-30 15:27:40|5808.23|5808.23|5807.58|5807.58|5808.23|5808.23|5807.58|5807.58|0
1648654080000|2022-03-30 15:28:00|5808.23|5808.23|5807.58|5807.58|5808.23|5808.23|5807.58|5807.58|0
1648654090000|2022-03-30 15:28:10|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1648654100000|2022-03-30 15:28:20|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1648654120000|2022-03-30 15:28:40|5807.1|5807.1|5806.45|5806.45|5807.1|5807.1|5806.45|5806.45|0
1648654130000|2022-03-30 15:28:50|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1648654140000|2022-03-30 15:29:00|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|0
1648654150000|2022-03-30 15:29:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1648654170000|2022-03-30 15:29:30|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1648654180000|2022-03-30 15:29:40|5810.01|5810.01|5808.39|5808.39|5811.79|5811.79|5806.45|5806.45|0
1648654190000|2022-03-30 15:29:50|5809.04|5809.04|5815.19|5815.19|5815.19|5815.19|5809.04|5809.04|0
1648710900000|2022-03-31 07:15:00|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|0
1648710910000|2022-03-31 07:15:10|5794.97|5794.97|5798.53|5798.53|5798.53|5798.53|5793.19|5793.19|0
1648710920000|2022-03-31 07:15:20|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1648710940000|2022-03-31 07:15:40|5802.41|5802.41|5804.36|5804.36|5804.36|5804.36|5802.41|5802.41|0
1648710960000|2022-03-31 07:16:00|5806.14|5806.14|5802.9|5802.9|5806.14|5806.14|5802.9|5802.9|0
1648710970000|2022-03-31 07:16:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1648710980000|2022-03-31 07:16:20|5805.49|5805.49|5806.14|5806.14|5806.14|5806.14|5804.84|5804.84|0
1648710990000|2022-03-31 07:16:30|5806.78|5806.78|5805.49|5805.49|5806.78|5806.78|5804.19|5804.19|0
1648711000000|2022-03-31 07:16:40|5806.14|5806.14|5809.21|5809.21|5809.21|5809.21|5806.14|5806.14|0
1648711010000|2022-03-31 07:16:50|5810.5|5810.5|5807.27|5807.27|5810.5|5810.5|5807.27|5807.27|0
1648711030000|2022-03-31 07:17:10|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|0
1648711040000|2022-03-31 07:17:20|5808.4|5808.4|5805.81|5805.81|5808.4|5808.4|5805.81|5805.81|0
1648711050000|2022-03-31 07:17:30|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1648711080000|2022-03-31 07:18:00|5810.18|5810.18|5808.88|5808.88|5810.18|5810.18|5808.88|5808.88|0
1648711090000|2022-03-31 07:18:10|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|0
1648711180000|2022-03-31 07:19:40|5802.41|5802.41|5800.47|5800.47|5802.41|5802.41|5800.47|5800.47|0
1648711190000|2022-03-31 07:19:50|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|0
1648711210000|2022-03-31 07:20:10|5797.23|5797.23|5797.88|5797.88|5798.52|5798.52|5797.23|5797.23|0
1648711230000|2022-03-31 07:20:30|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|0
1648711240000|2022-03-31 07:20:40|5798.52|5798.52|5799.65|5799.65|5799.65|5799.65|5798.52|5798.52|0
1648711260000|2022-03-31 07:21:00|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|0
1648711270000|2022-03-31 07:21:10|5794.8|5794.8|5796.58|5796.58|5796.58|5796.58|5794.8|5794.8|0
1648711280000|2022-03-31 07:21:20|5793.02|5793.02|5791.25|5791.25|5793.02|5793.02|5791.25|5791.25|0
1648711320000|2022-03-31 07:22:00|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|0
1648711360000|2022-03-31 07:22:40|5791.08|5791.08|5790.43|5790.43|5791.08|5791.08|5790.43|5790.43|0
1648711370000|2022-03-31 07:22:50|5785.1|5785.1|5781.54|5781.54|5785.1|5785.1|5781.54|5781.54|0
1648711380000|2022-03-31 07:23:00|5777.98|5777.98|5774.43|5774.43|5779.76|5779.76|5774.43|5774.43|0
1648711390000|2022-03-31 07:23:10|5776.2|5776.2|5775.72|5775.72|5776.2|5776.2|5774.43|5774.43|0
1648711430000|2022-03-31 07:23:50|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|0
1648711490000|2022-03-31 07:24:50|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|0
1648711510000|2022-03-31 07:25:10|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|0
1648711520000|2022-03-31 07:25:20|5780.74|5780.74|5784.29|5784.29|5784.29|5784.29|5780.74|5780.74|0
1648711570000|2022-03-31 07:26:10|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|0
1648711580000|2022-03-31 07:26:20|5781.06|5781.06|5781.06|5781.06|5781.06|5781.06|5781.06|5781.06|0
1648711600000|2022-03-31 07:26:40|5784.29|5784.29|5784.29|5784.29|5784.29|5784.29|5784.29|5784.29|0
1648711630000|2022-03-31 07:27:10|5787.85|5787.85|5789.63|5789.63|5789.63|5789.63|5787.85|5787.85|0
1648711730000|2022-03-31 07:28:50|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|0
1648711810000|2022-03-31 07:30:10|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|0
1648711830000|2022-03-31 07:30:30|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|0
1648711840000|2022-03-31 07:30:40|5789.47|5789.47|5787.69|5787.69|5789.47|5789.47|5787.69|5787.69|0
1648711850000|2022-03-31 07:30:50|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|0
1648711870000|2022-03-31 07:31:10|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|0
1648712040000|2022-03-31 07:34:00|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1648712060000|2022-03-31 07:34:20|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1648712070000|2022-03-31 07:34:30|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|0
1648712110000|2022-03-31 07:35:10|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|0
1648712120000|2022-03-31 07:35:20|5779.11|5779.11|5779.76|5779.76|5779.76|5779.76|5779.11|5779.11|0
1648712150000|2022-03-31 07:35:50|5785.1|5785.1|5786.88|5786.88|5786.88|5786.88|5785.1|5785.1|0
1648712160000|2022-03-31 07:36:00|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|0
1648712180000|2022-03-31 07:36:20|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|0
1648712210000|2022-03-31 07:36:50|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|0
1648712270000|2022-03-31 07:37:50|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|0
1648712290000|2022-03-31 07:38:10|5788.66|5788.66|5784.93|5784.93|5788.66|5788.66|5784.93|5784.93|0
1648712330000|2022-03-31 07:38:50|5785.58|5785.58|5787.36|5787.36|5787.36|5787.36|5785.58|5785.58|0
1648712340000|2022-03-31 07:39:00|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|0
1648712350000|2022-03-31 07:39:10|5788.01|5788.01|5786.71|5786.71|5788.01|5788.01|5786.71|5786.71|0
1648712360000|2022-03-31 07:39:20|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|0
1648712410000|2022-03-31 07:40:10|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|0
1648712450000|2022-03-31 07:40:50|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|0
1648712460000|2022-03-31 07:41:00|5783.8|5783.8|5783.8|5783.8|5783.8|5783.8|5783.8|5783.8|0
1648712470000|2022-03-31 07:41:10|5782.51|5782.51|5778.95|5778.95|5782.51|5782.51|5778.95|5778.95|0
1648712480000|2022-03-31 07:41:20|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|0
1648712500000|2022-03-31 07:41:40|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|0
1648712520000|2022-03-31 07:42:00|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|5777.17|0
1648712530000|2022-03-31 07:42:10|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|5778.95|0
1648712630000|2022-03-31 07:43:50|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|0
1648712640000|2022-03-31 07:44:00|5783.32|5783.32|5783.32|5783.32|5783.32|5783.32|5783.32|5783.32|0
1648712700000|2022-03-31 07:45:00|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|0
1648712740000|2022-03-31 07:45:40|5783.32|5783.32|5781.54|5781.54|5783.32|5783.32|5781.54|5781.54|0
1648712760000|2022-03-31 07:46:00|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|0
1648712780000|2022-03-31 07:46:20|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|0
1648712800000|2022-03-31 07:46:40|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|0
1648712810000|2022-03-31 07:46:50|5776.69|5776.69|5773.13|5773.13|5776.69|5776.69|5773.13|5773.13|0
1648712840000|2022-03-31 07:47:20|5774.43|5774.43|5770.87|5770.87|5776.2|5776.2|5770.87|5770.87|0
1648712870000|2022-03-31 07:47:50|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1648712880000|2022-03-31 07:48:00|5775.72|5775.72|5777.5|5777.5|5777.5|5777.5|5775.72|5775.72|0
1648712890000|2022-03-31 07:48:10|5779.44|5779.44|5781.87|5781.87|5781.87|5781.87|5779.44|5779.44|0
1648713000000|2022-03-31 07:50:00|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|0
1648713010000|2022-03-31 07:50:10|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|0
1648713030000|2022-03-31 07:50:30|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1648713090000|2022-03-31 07:51:30|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|0
1648713170000|2022-03-31 07:52:50|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|0
1648713180000|2022-03-31 07:53:00|5775.72|5775.72|5777.5|5777.5|5777.5|5777.5|5775.72|5775.72|0
1648713200000|2022-03-31 07:53:20|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|0
1648713210000|2022-03-31 07:53:30|5779.93|5779.93|5780.57|5780.57|5780.57|5780.57|5779.93|5779.93|0
1648713220000|2022-03-31 07:53:40|5777.02|5777.02|5773.46|5773.46|5777.02|5777.02|5773.46|5773.46|0
1648713230000|2022-03-31 07:53:50|5771.68|5771.68|5775.24|5775.24|5775.24|5775.24|5771.68|5771.68|0
1648713240000|2022-03-31 07:54:00|5777.02|5777.02|5778.79|5778.79|5780.57|5780.57|5777.02|5777.02|0
1648713260000|2022-03-31 07:54:20|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1648713270000|2022-03-31 07:54:30|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|0
1648713320000|2022-03-31 07:55:20|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|0
1648713330000|2022-03-31 07:55:30|5774.43|5774.43|5775.72|5775.72|5775.72|5775.72|5774.43|5774.43|0
1648713340000|2022-03-31 07:55:40|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|0
1648713370000|2022-03-31 07:56:10|5778.15|5778.15|5776.2|5776.2|5778.15|5778.15|5776.2|5776.2|0
1648713430000|2022-03-31 07:57:10|5774.43|5774.43|5774.43|5774.43|5774.43|5774.43|5774.43|5774.43|0
1648713440000|2022-03-31 07:57:20|5772.65|5772.65|5773.29|5773.29|5774.43|5774.43|5772.65|5772.65|0
1648713530000|2022-03-31 07:58:50|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1648713650000|2022-03-31 08:00:50|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|0
1648713660000|2022-03-31 08:01:00|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1648713690000|2022-03-31 08:01:30|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|5775.72|0
1648713700000|2022-03-31 08:01:40|5773.94|5773.94|5772.16|5772.16|5773.94|5773.94|5772.16|5772.16|0
1648713840000|2022-03-31 08:04:00|5770.38|5770.38|5772.16|5772.16|5772.16|5772.16|5770.38|5770.38|0
1648713850000|2022-03-31 08:04:10|5770.38|5770.38|5772.16|5772.16|5772.16|5772.16|5770.38|5770.38|0
1648713890000|2022-03-31 08:04:50|5772.81|5772.81|5772.16|5772.16|5772.81|5772.81|5772.16|5772.16|0
1648714080000|2022-03-31 08:08:00|5772.81|5772.81|5773.46|5773.46|5773.46|5773.46|5772.81|5772.81|0
1648714240000|2022-03-31 08:10:40|5771.68|5771.68|5769.9|5769.9|5771.68|5771.68|5769.9|5769.9|0
1648714250000|2022-03-31 08:10:50|5768.12|5768.12|5766.34|5766.34|5769.9|5769.9|5766.34|5766.34|0
1648714260000|2022-03-31 08:11:00|5768.12|5768.12|5766.34|5766.34|5768.12|5768.12|5766.34|5766.34|0
1648714270000|2022-03-31 08:11:10|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|0
1648714280000|2022-03-31 08:11:20|5768.12|5768.12|5766.34|5766.34|5768.12|5768.12|5766.34|5766.34|0
1648714290000|2022-03-31 08:11:30|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1648714360000|2022-03-31 08:12:40|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1648714370000|2022-03-31 08:12:50|5768.12|5768.12|5766.34|5766.34|5768.12|5768.12|5766.34|5766.34|0
1648714440000|2022-03-31 08:14:00|5764.56|5764.56|5759.23|5759.23|5764.56|5764.56|5759.23|5759.23|0
1648714450000|2022-03-31 08:14:10|5757.45|5757.45|5759.23|5759.23|5759.23|5759.23|5757.45|5757.45|0
1648714520000|2022-03-31 08:15:20|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|0
1648714540000|2022-03-31 08:15:40|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|0
1648714570000|2022-03-31 08:16:10|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1648714590000|2022-03-31 08:16:30|5759.71|5759.71|5757.93|5757.93|5759.71|5759.71|5757.93|5757.93|0
1648714680000|2022-03-31 08:18:00|5759.88|5759.88|5761.17|5761.17|5761.82|5761.82|5759.88|5759.88|0
1648714730000|2022-03-31 08:18:50|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|0
1648714800000|2022-03-31 08:20:00|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1648714830000|2022-03-31 08:20:30|5761.17|5761.17|5757.61|5757.61|5761.17|5761.17|5757.61|5757.61|0
1648714860000|2022-03-31 08:21:00|5761.17|5761.17|5759.39|5759.39|5761.17|5761.17|5759.39|5759.39|0
1648715050000|2022-03-31 08:24:10|5760.04|5760.04|5760.04|5760.04|5760.04|5760.04|5760.04|5760.04|0
1648715080000|2022-03-31 08:24:40|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|0
1648715130000|2022-03-31 08:25:30|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|0
1648715140000|2022-03-31 08:25:40|5760.52|5760.52|5759.88|5759.88|5760.52|5760.52|5759.88|5759.88|0
1648715150000|2022-03-31 08:25:50|5758.1|5758.1|5756.32|5756.32|5758.1|5758.1|5754.54|5754.54|0
1648715160000|2022-03-31 08:26:00|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|0
1648715190000|2022-03-31 08:26:30|5753.89|5753.89|5755.67|5755.67|5755.67|5755.67|5753.89|5753.89|0
1648715200000|2022-03-31 08:26:40|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|0
1648715260000|2022-03-31 08:27:40|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|0
1648715270000|2022-03-31 08:27:50|5753.24|5753.24|5753.89|5753.89|5753.89|5753.89|5753.24|5753.24|0
1648715280000|2022-03-31 08:28:00|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|5755.83|0
1648715290000|2022-03-31 08:28:10|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1648715300000|2022-03-31 08:28:20|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|0
1648715310000|2022-03-31 08:28:30|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648715360000|2022-03-31 08:29:20|5756|5756|5748.72|5748.72|5756|5756|5746.94|5746.94|0
1648715370000|2022-03-31 08:29:30|5750.5|5750.5|5752.44|5752.44|5752.44|5752.44|5750.5|5750.5|0
1648715440000|2022-03-31 08:30:40|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1648715470000|2022-03-31 08:31:10|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|0
1648715560000|2022-03-31 08:32:40|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648715580000|2022-03-31 08:33:00|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|0
1648715670000|2022-03-31 08:34:30|5748.24|5748.24|5753.57|5753.57|5753.57|5753.57|5748.24|5748.24|0
1648715680000|2022-03-31 08:34:40|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|0
1648715690000|2022-03-31 08:34:50|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1648715760000|2022-03-31 08:36:00|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648715870000|2022-03-31 08:37:50|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648716080000|2022-03-31 08:41:20|5763.11|5763.11|5766.67|5766.67|5766.67|5766.67|5761.33|5761.33|0
1648716090000|2022-03-31 08:41:30|5768.45|5768.45|5770.23|5770.23|5770.23|5770.23|5768.45|5768.45|0
1648716120000|2022-03-31 08:42:00|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|0
1648716130000|2022-03-31 08:42:10|5772.65|5772.65|5774.6|5774.6|5774.6|5774.6|5772.65|5772.65|0
1648716190000|2022-03-31 08:43:10|5775.24|5775.24|5775.24|5775.24|5775.24|5775.24|5775.24|5775.24|0
1648716200000|2022-03-31 08:43:20|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|0
1648716250000|2022-03-31 08:44:10|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|0
1648716310000|2022-03-31 08:45:10|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1648716320000|2022-03-31 08:45:20|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|0
1648716390000|2022-03-31 08:46:30|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|0
1648716410000|2022-03-31 08:46:50|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1648716640000|2022-03-31 08:50:40|5774.92|5774.92|5776.21|5776.21|5776.21|5776.21|5774.92|5774.92|0
1648716670000|2022-03-31 08:51:10|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|0
1648716680000|2022-03-31 08:51:20|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|0
1648716710000|2022-03-31 08:51:50|5779.28|5779.28|5779.93|5779.93|5779.93|5779.93|5779.28|5779.28|0
1648716720000|2022-03-31 08:52:00|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|0
1648716740000|2022-03-31 08:52:20|5779.28|5779.28|5779.93|5779.93|5779.93|5779.93|5779.28|5779.28|0
1648716770000|2022-03-31 08:52:50|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|0
1648716790000|2022-03-31 08:53:10|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1648716860000|2022-03-31 08:54:20|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1648716910000|2022-03-31 08:55:10|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|5777.51|0
1648716920000|2022-03-31 08:55:20|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|0
1648716930000|2022-03-31 08:55:30|5776.21|5776.21|5774.43|5774.43|5776.21|5776.21|5774.43|5774.43|0
1648717030000|2022-03-31 08:57:10|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|0
1648717060000|2022-03-31 08:57:40|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1648717140000|2022-03-31 08:59:00|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|5778.47|0
1648717200000|2022-03-31 09:00:00|5776.69|5776.69|5774.92|5774.92|5776.69|5776.69|5774.92|5774.92|0
1648717240000|2022-03-31 09:00:40|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|0
1648717250000|2022-03-31 09:00:50|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|0
1648717280000|2022-03-31 09:01:20|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1648717400000|2022-03-31 09:03:20|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1648717420000|2022-03-31 09:03:40|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1648717480000|2022-03-31 09:04:40|5767.8|5767.8|5766.02|5766.02|5767.8|5767.8|5766.02|5766.02|0
1648717490000|2022-03-31 09:04:50|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|0
1648717540000|2022-03-31 09:05:40|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1648717590000|2022-03-31 09:06:30|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1648717600000|2022-03-31 09:06:40|5762.47|5762.47|5760.04|5760.04|5762.47|5762.47|5760.04|5760.04|0
1648717610000|2022-03-31 09:06:50|5758.26|5758.26|5760.04|5760.04|5760.04|5760.04|5758.26|5758.26|0
1648717860000|2022-03-31 09:11:00|5756.48|5756.48|5754.7|5754.7|5756.48|5756.48|5754.7|5754.7|0
1648717900000|2022-03-31 09:11:40|5752.92|5752.92|5751.15|5751.15|5754.7|5754.7|5751.15|5751.15|0
1648717910000|2022-03-31 09:11:50|5749.37|5749.37|5751.15|5751.15|5751.15|5751.15|5749.37|5749.37|0
1648717930000|2022-03-31 09:12:10|5750.5|5750.5|5750.5|5750.5|5750.5|5750.5|5750.5|5750.5|0
1648717940000|2022-03-31 09:12:20|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|0
1648717950000|2022-03-31 09:12:30|5746.94|5746.94|5745|5745|5746.94|5746.94|5745|5745|0
1648717980000|2022-03-31 09:13:00|5743.22|5743.22|5743.06|5743.06|5743.22|5743.22|5741.28|5741.28|0
1648718060000|2022-03-31 09:14:20|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|0
1648718070000|2022-03-31 09:14:30|5740.63|5740.63|5739.33|5739.33|5740.63|5740.63|5739.33|5739.33|0
1648718100000|2022-03-31 09:15:00|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1648718120000|2022-03-31 09:15:20|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1648718180000|2022-03-31 09:16:20|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1648718210000|2022-03-31 09:16:50|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1648718230000|2022-03-31 09:17:10|5743.54|5743.54|5743.54|5743.54|5745.32|5745.32|5743.54|5743.54|0
1648718370000|2022-03-31 09:19:30|5745.48|5745.48|5747.42|5747.42|5747.42|5747.42|5745.48|5745.48|0
1648718380000|2022-03-31 09:19:40|5750.98|5750.98|5751.63|5751.63|5751.63|5751.63|5749.2|5749.2|0
1648718410000|2022-03-31 09:20:10|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1648718430000|2022-03-31 09:20:30|5756|5756|5756|5756|5756|5756|5756|5756|0
1648718440000|2022-03-31 09:20:40|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1648718450000|2022-03-31 09:20:50|5755.35|5755.35|5756|5756|5756|5756|5755.35|5755.35|0
1648718470000|2022-03-31 09:21:10|5755.35|5755.35|5753.57|5753.57|5755.35|5755.35|5753.57|5753.57|0
1648718480000|2022-03-31 09:21:20|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|5755.35|0
1648718510000|2022-03-31 09:21:50|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1648718550000|2022-03-31 09:22:30|5751.47|5751.47|5748.23|5748.23|5751.47|5751.47|5748.23|5748.23|0
1648718560000|2022-03-31 09:22:40|5749.52|5749.52|5748.23|5748.23|5749.52|5749.52|5748.23|5748.23|0
1648718720000|2022-03-31 09:25:20|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|0
1648718740000|2022-03-31 09:25:40|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1648718750000|2022-03-31 09:25:50|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1648718780000|2022-03-31 09:26:20|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1648718840000|2022-03-31 09:27:20|5741.43|5741.43|5743.21|5743.21|5743.21|5743.21|5741.43|5741.43|0
1648718850000|2022-03-31 09:27:30|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1648718920000|2022-03-31 09:28:40|5744.34|5744.34|5746.12|5746.12|5746.12|5746.12|5744.34|5744.34|0
1648718960000|2022-03-31 09:29:20|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|0
1648719020000|2022-03-31 09:30:20|5749.2|5749.2|5743.86|5743.86|5749.2|5749.2|5743.86|5743.86|0
1648719030000|2022-03-31 09:30:30|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1648719070000|2022-03-31 09:31:10|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1648719090000|2022-03-31 09:31:30|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|0
1648719150000|2022-03-31 09:32:30|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1648719180000|2022-03-31 09:33:00|5751.46|5751.46|5749.84|5749.84|5751.46|5751.46|5747.9|5747.9|0
1648719280000|2022-03-31 09:34:40|5749.2|5749.2|5748.55|5748.55|5749.2|5749.2|5748.55|5748.55|0
1648719310000|2022-03-31 09:35:10|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1648719430000|2022-03-31 09:37:10|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1648719450000|2022-03-31 09:37:30|5749.2|5749.2|5750.49|5750.49|5750.49|5750.49|5749.2|5749.2|0
1648719460000|2022-03-31 09:37:40|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1648719470000|2022-03-31 09:37:50|5753.08|5753.08|5753.73|5753.73|5753.73|5753.73|5753.08|5753.08|0
1648719490000|2022-03-31 09:38:10|5757.29|5757.29|5756.64|5756.64|5757.29|5757.29|5756.64|5756.64|0
1648719500000|2022-03-31 09:38:20|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1648719510000|2022-03-31 09:38:30|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|0
1648719520000|2022-03-31 09:38:40|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1648719530000|2022-03-31 09:38:50|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1648719560000|2022-03-31 09:39:20|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1648719580000|2022-03-31 09:39:40|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|0
1648719590000|2022-03-31 09:39:50|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1648719600000|2022-03-31 09:40:00|5758.1|5758.1|5759.88|5759.88|5759.88|5759.88|5758.1|5758.1|0
1648719620000|2022-03-31 09:40:20|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|0
1648719650000|2022-03-31 09:40:50|5757.29|5757.29|5756.64|5756.64|5757.29|5757.29|5756.64|5756.64|0
1648719660000|2022-03-31 09:41:00|5758.58|5758.58|5756.8|5756.8|5758.58|5758.58|5756.8|5756.8|0
1648719680000|2022-03-31 09:41:20|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1648719690000|2022-03-31 09:41:30|5758.74|5758.74|5759.39|5759.39|5759.39|5759.39|5758.74|5758.74|0
1648719700000|2022-03-31 09:41:40|5758.1|5758.1|5757.45|5757.45|5758.1|5758.1|5756.8|5756.8|0
1648719710000|2022-03-31 09:41:50|5758.1|5758.1|5758.74|5758.74|5758.74|5758.74|5758.1|5758.1|0
1648719730000|2022-03-31 09:42:10|5759.39|5759.39|5757.45|5757.45|5760.04|5760.04|5757.45|5757.45|0
1648719740000|2022-03-31 09:42:20|5755.67|5755.67|5753.89|5753.89|5755.67|5755.67|5752.11|5752.11|0
1648719750000|2022-03-31 09:42:30|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|0
1648719900000|2022-03-31 09:45:00|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|0
1648719980000|2022-03-31 09:46:20|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1648720010000|2022-03-31 09:46:50|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1648720150000|2022-03-31 09:49:10|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1648720220000|2022-03-31 09:50:20|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1648720240000|2022-03-31 09:50:40|5750.17|5750.17|5751.95|5751.95|5751.95|5751.95|5748.39|5748.39|0
1648720330000|2022-03-31 09:52:10|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1648720350000|2022-03-31 09:52:30|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|0
1648720380000|2022-03-31 09:53:00|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1648720480000|2022-03-31 09:54:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1648720530000|2022-03-31 09:55:30|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1648720560000|2022-03-31 09:56:00|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1648720630000|2022-03-31 09:57:10|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|0
1648720640000|2022-03-31 09:57:20|5749.04|5749.04|5750.82|5750.82|5750.82|5750.82|5749.04|5749.04|0
1648720750000|2022-03-31 09:59:10|5751.47|5751.47|5752.11|5752.11|5752.11|5752.11|5751.47|5751.47|0
1648720760000|2022-03-31 09:59:20|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1648720790000|2022-03-31 09:59:50|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|0
1648721000000|2022-03-31 10:03:20|5752.28|5752.28|5752.92|5752.92|5752.92|5752.92|5752.28|5752.28|0
1648721120000|2022-03-31 10:05:20|5754.7|5754.7|5754.22|5754.22|5754.7|5754.7|5752.92|5752.92|0
1648721240000|2022-03-31 10:07:20|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1648721280000|2022-03-31 10:08:00|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1648721300000|2022-03-31 10:08:20|5751.96|5751.96|5750.18|5750.18|5751.96|5751.96|5750.18|5750.18|0
1648721310000|2022-03-31 10:08:30|5751.96|5751.96|5750.18|5750.18|5751.96|5751.96|5750.18|5750.18|0
1648721410000|2022-03-31 10:10:10|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648721550000|2022-03-31 10:12:30|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1648721580000|2022-03-31 10:13:00|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|0
1648721610000|2022-03-31 10:13:30|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|0
1648721620000|2022-03-31 10:13:40|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|0
1648722010000|2022-03-31 10:20:10|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|0
1648722020000|2022-03-31 10:20:20|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|0
1648722140000|2022-03-31 10:22:20|5750.66|5750.66|5748.88|5748.88|5750.66|5750.66|5747.1|5747.1|0
1648722150000|2022-03-31 10:22:30|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|5750.66|0
1648722190000|2022-03-31 10:23:10|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|0
1648722210000|2022-03-31 10:23:30|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|0
1648722290000|2022-03-31 10:24:50|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5747.75|5747.75|0
1648722310000|2022-03-31 10:25:10|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648722320000|2022-03-31 10:25:20|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|0
1648722400000|2022-03-31 10:26:40|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|0
1648722440000|2022-03-31 10:27:20|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|0
1648722510000|2022-03-31 10:28:30|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|0
1648722540000|2022-03-31 10:29:00|5745.33|5745.33|5747.1|5747.1|5747.1|5747.1|5745.33|5745.33|0
1648722590000|2022-03-31 10:29:50|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|5745.33|0
1648722600000|2022-03-31 10:30:00|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|0
1648722610000|2022-03-31 10:30:10|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|0
1648722690000|2022-03-31 10:31:30|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|0
1648722730000|2022-03-31 10:32:10|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1648722740000|2022-03-31 10:32:20|5749.69|5749.69|5747.91|5747.91|5749.69|5749.69|5747.91|5747.91|0
1648722780000|2022-03-31 10:33:00|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1648722790000|2022-03-31 10:33:10|5751.47|5751.47|5753.25|5753.25|5753.25|5753.25|5751.47|5751.47|0
1648722870000|2022-03-31 10:34:30|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|0
1648723090000|2022-03-31 10:38:10|5753.25|5753.25|5746.14|5746.14|5753.25|5753.25|5746.14|5746.14|0
1648723100000|2022-03-31 10:38:20|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|0
1648723110000|2022-03-31 10:38:30|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|0
1648723140000|2022-03-31 10:39:00|5744.36|5744.36|5742.58|5742.58|5744.36|5744.36|5742.58|5742.58|0
1648723190000|2022-03-31 10:39:50|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|5741.28|0
1648723300000|2022-03-31 10:41:40|5739.51|5739.51|5741.28|5741.28|5741.28|5741.28|5739.51|5739.51|0
1648723380000|2022-03-31 10:43:00|5743.06|5743.06|5741.28|5741.28|5743.06|5743.06|5741.28|5741.28|0
1648723510000|2022-03-31 10:45:10|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|0
1648723600000|2022-03-31 10:46:40|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|0
1648723650000|2022-03-31 10:47:30|5741.12|5741.12|5739.34|5739.34|5741.12|5741.12|5739.34|5739.34|0
1648723660000|2022-03-31 10:47:40|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|5741.12|0
1648723700000|2022-03-31 10:48:20|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|0
1648723750000|2022-03-31 10:49:10|5739.99|5739.99|5738.21|5738.21|5739.99|5739.99|5738.21|5738.21|0
1648723780000|2022-03-31 10:49:40|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|5739.99|0
1648723850000|2022-03-31 10:50:50|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1648723870000|2022-03-31 10:51:10|5740.47|5740.47|5739.83|5739.83|5740.47|5740.47|5739.83|5739.83|0
1648723920000|2022-03-31 10:52:00|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|0
1648723940000|2022-03-31 10:52:20|5737.4|5737.4|5737.4|5737.4|5737.4|5737.4|5737.4|5737.4|0
1648724020000|2022-03-31 10:53:40|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1648724140000|2022-03-31 10:55:40|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|5736.92|0
1648724150000|2022-03-31 10:55:50|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1648724240000|2022-03-31 10:57:20|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1648724280000|2022-03-31 10:58:00|5742.25|5742.25|5740.47|5740.47|5742.25|5742.25|5740.47|5740.47|0
1648724320000|2022-03-31 10:58:40|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|0
1648724330000|2022-03-31 10:58:50|5747.59|5747.59|5751.15|5751.15|5751.15|5751.15|5747.59|5747.59|0
1648724340000|2022-03-31 10:59:00|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1648724350000|2022-03-31 10:59:10|5753.57|5753.57|5754.22|5754.22|5754.22|5754.22|5753.57|5753.57|0
1648724360000|2022-03-31 10:59:20|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648724430000|2022-03-31 11:00:30|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648724490000|2022-03-31 11:01:30|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|0
1648724500000|2022-03-31 11:01:40|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648724520000|2022-03-31 11:02:00|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648724570000|2022-03-31 11:02:50|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648724580000|2022-03-31 11:03:00|5757.78|5757.78|5761.33|5761.33|5761.33|5761.33|5757.78|5757.78|0
1648724650000|2022-03-31 11:04:10|5761.98|5761.98|5762.63|5762.63|5762.63|5762.63|5761.98|5761.98|0
1648724820000|2022-03-31 11:07:00|5763.28|5763.28|5762.63|5762.63|5763.28|5763.28|5762.63|5762.63|0
1648724830000|2022-03-31 11:07:10|5760.85|5760.85|5760.85|5760.85|5760.85|5760.85|5760.85|5760.85|0
1648724840000|2022-03-31 11:07:20|5759.07|5759.07|5753.09|5753.09|5759.07|5759.07|5753.09|5753.09|0
1648724890000|2022-03-31 11:08:10|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|5751.31|0
1648724980000|2022-03-31 11:09:40|5749.53|5749.53|5747.75|5747.75|5749.53|5749.53|5747.75|5747.75|0
1648724990000|2022-03-31 11:09:50|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|0
1648725000000|2022-03-31 11:10:00|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|0
1648725100000|2022-03-31 11:11:40|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|0
1648725280000|2022-03-31 11:14:40|5749.05|5749.05|5750.34|5750.34|5750.34|5750.34|5749.05|5749.05|0
1648725320000|2022-03-31 11:15:20|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|0
1648725370000|2022-03-31 11:16:10|5750.34|5750.34|5752.12|5752.12|5752.12|5752.12|5750.34|5750.34|0
1648725480000|2022-03-31 11:18:00|5755.68|5755.68|5757.46|5757.46|5757.46|5757.46|5755.68|5755.68|0
1648725500000|2022-03-31 11:18:20|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|5755.68|0
1648725520000|2022-03-31 11:18:40|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|0
1648725580000|2022-03-31 11:19:40|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1648725660000|2022-03-31 11:21:00|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1648725870000|2022-03-31 11:24:30|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1648725900000|2022-03-31 11:25:00|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1648725960000|2022-03-31 11:26:00|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1648726190000|2022-03-31 11:29:50|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|0
1648726290000|2022-03-31 11:31:30|5751.47|5751.47|5750.82|5750.82|5751.47|5751.47|5750.82|5750.82|0
1648726470000|2022-03-31 11:34:30|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|0
1648726580000|2022-03-31 11:36:20|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|0
1648726630000|2022-03-31 11:37:10|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1648726760000|2022-03-31 11:39:20|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|0
1648726770000|2022-03-31 11:39:30|5750.18|5750.18|5751.96|5751.96|5751.96|5751.96|5750.18|5750.18|0
1648726810000|2022-03-31 11:40:10|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|0
1648726870000|2022-03-31 11:41:10|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|0
1648726890000|2022-03-31 11:41:30|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5744.84|5744.84|0
1648726940000|2022-03-31 11:42:20|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|0
1648726980000|2022-03-31 11:43:00|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|0
1648727030000|2022-03-31 11:43:50|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|0
1648727090000|2022-03-31 11:44:50|5744.84|5744.84|5746.62|5746.62|5746.62|5746.62|5744.84|5744.84|0
1648727130000|2022-03-31 11:45:30|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|0
1648727250000|2022-03-31 11:47:30|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|0
1648727360000|2022-03-31 11:49:20|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|0
1648727370000|2022-03-31 11:49:30|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|0
1648727390000|2022-03-31 11:49:50|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1648727430000|2022-03-31 11:50:30|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1648727490000|2022-03-31 11:51:30|5751.47|5751.47|5749.69|5749.69|5751.47|5751.47|5749.69|5749.69|0
1648727500000|2022-03-31 11:51:40|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1648727530000|2022-03-31 11:52:10|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1648727600000|2022-03-31 11:53:20|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1648727640000|2022-03-31 11:54:00|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|5755.03|0
1648727690000|2022-03-31 11:54:50|5753.25|5753.25|5751.47|5751.47|5753.25|5753.25|5751.47|5751.47|0
1648727710000|2022-03-31 11:55:10|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|0
1648727790000|2022-03-31 11:56:30|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|5748.4|0
1648727800000|2022-03-31 11:56:40|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|0
1648727930000|2022-03-31 11:58:50|5747.91|5747.91|5748.56|5748.56|5748.56|5748.56|5747.91|5747.91|0
1648727950000|2022-03-31 11:59:10|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|0
1648728090000|2022-03-31 12:01:30|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5746.78|5746.78|0
1648728100000|2022-03-31 12:01:40|5750.34|5750.34|5748.56|5748.56|5750.34|5750.34|5748.56|5748.56|0
1648728170000|2022-03-31 12:02:50|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|0
1648728220000|2022-03-31 12:03:40|5748.56|5748.56|5746.78|5746.78|5748.56|5748.56|5746.78|5746.78|0
1648728240000|2022-03-31 12:04:00|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|0
1648728280000|2022-03-31 12:04:40|5753.9|5753.9|5759.23|5759.23|5759.23|5759.23|5753.9|5753.9|0
1648728300000|2022-03-31 12:05:00|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|0
1648728320000|2022-03-31 12:05:20|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|0
1648728390000|2022-03-31 12:06:30|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1648728440000|2022-03-31 12:07:20|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1648728560000|2022-03-31 12:09:20|5763.44|5763.44|5759.88|5759.88|5763.44|5763.44|5758.1|5758.1|0
1648728580000|2022-03-31 12:09:40|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1648728610000|2022-03-31 12:10:10|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1648728620000|2022-03-31 12:10:20|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|0
1648728800000|2022-03-31 12:13:20|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1648728820000|2022-03-31 12:13:40|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1648728840000|2022-03-31 12:14:00|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1648729120000|2022-03-31 12:18:40|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|0
1648729130000|2022-03-31 12:18:50|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1648729160000|2022-03-31 12:19:20|5756.32|5756.32|5755.68|5755.68|5756.32|5756.32|5755.68|5755.68|0
1648729330000|2022-03-31 12:22:10|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|0
1648729350000|2022-03-31 12:22:30|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1648729560000|2022-03-31 12:26:00|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1648729640000|2022-03-31 12:27:20|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1648729750000|2022-03-31 12:29:10|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|5754.38|0
1648729800000|2022-03-31 12:30:00|5756.16|5756.16|5756.16|5756.16|5756.16|5756.16|5756.16|5756.16|0
1648729820000|2022-03-31 12:30:20|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1648729940000|2022-03-31 12:32:20|5757.29|5757.29|5759.07|5759.07|5759.07|5759.07|5757.29|5757.29|0
1648730070000|2022-03-31 12:34:30|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648730080000|2022-03-31 12:34:40|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|0
1648730120000|2022-03-31 12:35:20|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648730150000|2022-03-31 12:35:50|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1648730170000|2022-03-31 12:36:10|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648730260000|2022-03-31 12:37:40|5760.37|5760.37|5761.01|5761.01|5761.01|5761.01|5760.37|5760.37|0
1648730270000|2022-03-31 12:37:50|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|0
1648730280000|2022-03-31 12:38:00|5762.31|5762.31|5761.66|5761.66|5762.31|5762.31|5761.66|5761.66|0
1648730410000|2022-03-31 12:40:10|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1648730440000|2022-03-31 12:40:40|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1648730450000|2022-03-31 12:40:50|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|0
1648730470000|2022-03-31 12:41:10|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1648730560000|2022-03-31 12:42:40|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|0
1648730590000|2022-03-31 12:43:10|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1648730640000|2022-03-31 12:44:00|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1648730700000|2022-03-31 12:45:00|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648730820000|2022-03-31 12:47:00|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1648730920000|2022-03-31 12:48:40|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|0
1648731090000|2022-03-31 12:51:30|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|0
1648731120000|2022-03-31 12:52:00|5759.88|5759.88|5760.53|5760.53|5760.53|5760.53|5759.88|5759.88|0
1648731190000|2022-03-31 12:53:10|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1648731250000|2022-03-31 12:54:10|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|0
1648731360000|2022-03-31 12:56:00|5761.18|5761.18|5759.4|5759.4|5761.18|5761.18|5759.4|5759.4|0
1648731370000|2022-03-31 12:56:10|5761.18|5761.18|5762.47|5762.47|5762.47|5762.47|5761.18|5761.18|0
1648731430000|2022-03-31 12:57:10|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|5764.25|0
1648731520000|2022-03-31 12:58:40|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|0
1648731550000|2022-03-31 12:59:10|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|0
1648731670000|2022-03-31 13:01:10|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|0
1648731710000|2022-03-31 13:01:50|5762.47|5762.47|5763.77|5763.77|5763.77|5763.77|5762.47|5762.47|0
1648731810000|2022-03-31 13:03:30|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|0
1648732110000|2022-03-31 13:08:30|5766.19|5766.19|5768.62|5768.62|5768.62|5768.62|5766.19|5766.19|0
1648732170000|2022-03-31 13:09:30|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5768.62|5768.62|0
1648732290000|2022-03-31 13:11:30|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|0
1648732300000|2022-03-31 13:11:40|5770.4|5770.4|5769.1|5769.1|5770.4|5770.4|5769.1|5769.1|0
1648732330000|2022-03-31 13:12:10|5767.32|5767.32|5765.55|5765.55|5767.32|5767.32|5765.55|5765.55|0
1648732370000|2022-03-31 13:12:50|5763.77|5763.77|5765.55|5765.55|5765.55|5765.55|5763.77|5763.77|0
1648732390000|2022-03-31 13:13:10|5763.77|5763.77|5760.05|5760.05|5763.77|5763.77|5760.05|5760.05|0
1648732400000|2022-03-31 13:13:20|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648732460000|2022-03-31 13:14:20|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|0
1648732520000|2022-03-31 13:15:20|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648732570000|2022-03-31 13:16:10|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|0
1648732630000|2022-03-31 13:17:10|5759.4|5759.4|5757.62|5757.62|5759.4|5759.4|5757.62|5757.62|0
1648732730000|2022-03-31 13:18:50|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|0
1648732760000|2022-03-31 13:19:20|5754.06|5754.06|5755.84|5755.84|5755.84|5755.84|5754.06|5754.06|0
1648732770000|2022-03-31 13:19:30|5756.49|5756.49|5758.27|5758.27|5758.27|5758.27|5756.49|5756.49|0
1648732830000|2022-03-31 13:20:30|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|0
1648733000000|2022-03-31 13:23:20|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648733020000|2022-03-31 13:23:40|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1648733290000|2022-03-31 13:28:10|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648733390000|2022-03-31 13:29:50|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1648733400000|2022-03-31 13:30:00|5763.12|5763.12|5758.27|5758.27|5763.12|5763.12|5756.49|5756.49|0
1648733410000|2022-03-31 13:30:10|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|0
1648733420000|2022-03-31 13:30:20|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|0
1648733430000|2022-03-31 13:30:30|5763.6|5763.6|5761.82|5761.82|5763.6|5763.6|5761.82|5761.82|0
1648733440000|2022-03-31 13:30:40|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1648733480000|2022-03-31 13:31:20|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|0
1648733500000|2022-03-31 13:31:40|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|0
1648733510000|2022-03-31 13:31:50|5763.6|5763.6|5764.9|5764.9|5764.9|5764.9|5763.6|5763.6|0
1648733520000|2022-03-31 13:32:00|5761.34|5761.34|5767.32|5767.32|5768.46|5768.46|5761.34|5761.34|0
1648733530000|2022-03-31 13:32:10|5767.97|5767.97|5771.05|5771.05|5771.05|5771.05|5767.97|5767.97|0
1648733540000|2022-03-31 13:32:20|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|0
1648733560000|2022-03-31 13:32:40|5769.91|5769.91|5765.06|5765.06|5769.91|5769.91|5765.06|5765.06|0
1648733580000|2022-03-31 13:33:00|5766.84|5766.84|5764.41|5764.41|5766.84|5766.84|5764.41|5764.41|0
1648733590000|2022-03-31 13:33:10|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|0
1648733600000|2022-03-31 13:33:20|5766.19|5766.19|5764.9|5764.9|5766.19|5766.19|5764.9|5764.9|0
1648733610000|2022-03-31 13:33:30|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|0
1648733620000|2022-03-31 13:33:40|5761.34|5761.34|5757.78|5757.78|5761.34|5761.34|5757.78|5757.78|0
1648733650000|2022-03-31 13:34:10|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|0
1648733660000|2022-03-31 13:34:20|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5752.93|5752.93|0
1648733680000|2022-03-31 13:34:40|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|0
1648733710000|2022-03-31 13:35:10|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|5755.84|0
1648733720000|2022-03-31 13:35:20|5754.06|5754.06|5754.06|5754.06|5755.84|5755.84|5754.06|5754.06|0
1648733730000|2022-03-31 13:35:30|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1648733760000|2022-03-31 13:36:00|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|5750.99|0
1648733820000|2022-03-31 13:37:00|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1648733840000|2022-03-31 13:37:20|5753.41|5753.41|5754.06|5754.06|5754.06|5754.06|5753.41|5753.41|0
1648733880000|2022-03-31 13:38:00|5752.28|5752.28|5746.95|5746.95|5752.28|5752.28|5746.95|5746.95|0
1648733910000|2022-03-31 13:38:30|5750.5|5750.5|5746.95|5746.95|5750.5|5750.5|5745.17|5745.17|0
1648733920000|2022-03-31 13:38:40|5748.73|5748.73|5746.95|5746.95|5748.73|5748.73|5746.95|5746.95|0
1648733930000|2022-03-31 13:38:50|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|0
1648733940000|2022-03-31 13:39:00|5750.5|5750.5|5749.37|5749.37|5750.5|5750.5|5748.73|5748.73|0
1648733990000|2022-03-31 13:39:50|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|0
1648734020000|2022-03-31 13:40:20|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|0
1648734030000|2022-03-31 13:40:30|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|5747.59|0
1648734040000|2022-03-31 13:40:40|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|0
1648734150000|2022-03-31 13:42:30|5745.17|5745.17|5743.39|5743.39|5745.17|5745.17|5741.61|5741.61|0
1648734160000|2022-03-31 13:42:40|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|0
1648734180000|2022-03-31 13:43:00|5746.95|5746.95|5748.73|5748.73|5748.73|5748.73|5746.95|5746.95|0
1648734190000|2022-03-31 13:43:10|5746.95|5746.95|5745.17|5745.17|5746.95|5746.95|5745.17|5745.17|0
1648734240000|2022-03-31 13:44:00|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|5746.95|0
1648734310000|2022-03-31 13:45:10|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|5748.73|0
1648734350000|2022-03-31 13:45:50|5749.37|5749.37|5750.02|5750.02|5750.02|5750.02|5749.37|5749.37|0
1648734360000|2022-03-31 13:46:00|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1648734400000|2022-03-31 13:46:40|5748.89|5748.89|5750.67|5750.67|5750.67|5750.67|5748.89|5748.89|0
1648734420000|2022-03-31 13:47:00|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1648734470000|2022-03-31 13:47:50|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1648734480000|2022-03-31 13:48:00|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|0
1648734530000|2022-03-31 13:48:50|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1648734540000|2022-03-31 13:49:00|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1648734590000|2022-03-31 13:49:50|5754.23|5754.23|5755.52|5755.52|5756|5756|5754.23|5754.23|0
1648734610000|2022-03-31 13:50:10|5757.3|5757.3|5755.52|5755.52|5757.3|5757.3|5755.52|5755.52|0
1648734630000|2022-03-31 13:50:30|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|0
1648734650000|2022-03-31 13:50:50|5760.37|5760.37|5762.15|5762.15|5762.15|5762.15|5760.37|5760.37|0
1648734660000|2022-03-31 13:51:00|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1648734670000|2022-03-31 13:51:10|5762.15|5762.15|5760.37|5760.37|5762.15|5762.15|5760.37|5760.37|0
1648734680000|2022-03-31 13:51:20|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|0
1648734690000|2022-03-31 13:51:30|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648734730000|2022-03-31 13:52:10|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|0
1648734740000|2022-03-31 13:52:20|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|5762.8|0
1648734760000|2022-03-31 13:52:40|5764.58|5764.58|5762.8|5762.8|5764.58|5764.58|5762.8|5762.8|0
1648734770000|2022-03-31 13:52:50|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|5761.02|0
1648734800000|2022-03-31 13:53:20|5762.8|5762.8|5762.15|5762.15|5762.8|5762.8|5762.15|5762.15|0
1648734810000|2022-03-31 13:53:30|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648734830000|2022-03-31 13:53:50|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1648734850000|2022-03-31 13:54:10|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1648734860000|2022-03-31 13:54:20|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|0
1648734870000|2022-03-31 13:54:30|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|0
1648734880000|2022-03-31 13:54:40|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1648734890000|2022-03-31 13:54:50|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1648734920000|2022-03-31 13:55:20|5757.3|5757.3|5759.08|5759.08|5759.08|5759.08|5757.3|5757.3|0
1648734930000|2022-03-31 13:55:30|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5755.52|5755.52|0
1648734970000|2022-03-31 13:56:10|5759.08|5759.08|5757.78|5757.78|5760.86|5760.86|5757.78|5757.78|0
1648735050000|2022-03-31 13:57:30|5761.34|5761.34|5759.56|5759.56|5761.34|5761.34|5759.56|5759.56|0
1648735100000|2022-03-31 13:58:20|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1648735120000|2022-03-31 13:58:40|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|5762.64|0
1648735130000|2022-03-31 13:58:50|5766.19|5766.19|5767.97|5767.97|5767.97|5767.97|5766.19|5766.19|0
1648735140000|2022-03-31 13:59:00|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|0
1648735200000|2022-03-31 14:00:00|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|0
1648735210000|2022-03-31 14:00:10|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|0
1648735250000|2022-03-31 14:00:50|5767.97|5767.97|5763.77|5763.77|5767.97|5767.97|5763.77|5763.77|0
1648735270000|2022-03-31 14:01:10|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|0
1648735310000|2022-03-31 14:01:50|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1648735340000|2022-03-31 14:02:20|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|0
1648735410000|2022-03-31 14:03:30|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|0
1648735420000|2022-03-31 14:03:40|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|5772.82|0
1648735450000|2022-03-31 14:04:10|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|0
1648735460000|2022-03-31 14:04:20|5775.25|5775.25|5775.9|5775.9|5775.9|5775.9|5775.25|5775.25|0
1648735480000|2022-03-31 14:04:40|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|0
1648735500000|2022-03-31 14:05:00|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1648735570000|2022-03-31 14:06:10|5783.01|5783.01|5783.01|5783.01|5784.79|5784.79|5783.01|5783.01|0
1648735610000|2022-03-31 14:06:50|5781.72|5781.72|5778.16|5778.16|5781.72|5781.72|5778.16|5778.16|0
1648735620000|2022-03-31 14:07:00|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|0
1648735680000|2022-03-31 14:08:00|5778.16|5778.16|5779.94|5779.94|5779.94|5779.94|5778.16|5778.16|0
1648735760000|2022-03-31 14:09:20|5778.16|5778.16|5778.81|5778.81|5778.81|5778.81|5777.51|5777.51|0
1648735800000|2022-03-31 14:10:00|5780.59|5780.59|5780.59|5780.59|5780.59|5780.59|5780.59|5780.59|0
1648735840000|2022-03-31 14:10:40|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|0
1648735890000|2022-03-31 14:11:30|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|0
1648735910000|2022-03-31 14:11:50|5778.81|5778.81|5777.03|5777.03|5778.81|5778.81|5777.03|5777.03|0
1648735940000|2022-03-31 14:12:20|5776.38|5776.38|5775.73|5775.73|5776.38|5776.38|5775.73|5775.73|0
1648735950000|2022-03-31 14:12:30|5777.03|5777.03|5775.73|5775.73|5777.03|5777.03|5775.73|5775.73|0
1648735960000|2022-03-31 14:12:40|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|0
1648735970000|2022-03-31 14:12:50|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|0
1648736000000|2022-03-31 14:13:20|5776.22|5776.22|5778|5778|5778|5778|5776.22|5776.22|0
1648736010000|2022-03-31 14:13:30|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|0
1648736020000|2022-03-31 14:13:40|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|0
1648736030000|2022-03-31 14:13:50|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|0
1648736050000|2022-03-31 14:14:10|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1648736070000|2022-03-31 14:14:30|5779.61|5779.61|5778.96|5778.96|5779.61|5779.61|5778.96|5778.96|0
1648736080000|2022-03-31 14:14:40|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|0
1648736100000|2022-03-31 14:15:00|5777.83|5777.83|5777.19|5777.19|5777.83|5777.83|5777.19|5777.19|0
1648736130000|2022-03-31 14:15:30|5778.96|5778.96|5780.74|5780.74|5780.74|5780.74|5778.96|5778.96|0
1648736140000|2022-03-31 14:15:40|5778.96|5778.96|5778.96|5778.96|5778.96|5778.96|5778.96|5778.96|0
1648736160000|2022-03-31 14:16:00|5780.26|5780.26|5779.61|5779.61|5780.26|5780.26|5779.61|5779.61|0
1648736210000|2022-03-31 14:16:50|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1648736300000|2022-03-31 14:18:20|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|0
1648736370000|2022-03-31 14:19:30|5778.96|5778.96|5781.39|5781.39|5781.39|5781.39|5778.96|5778.96|0
1648736410000|2022-03-31 14:20:10|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|0
1648736420000|2022-03-31 14:20:20|5783.82|5783.82|5783.17|5783.17|5783.82|5783.82|5783.17|5783.17|0
1648736440000|2022-03-31 14:20:40|5781.39|5781.39|5781.39|5781.39|5781.39|5781.39|5781.39|5781.39|0
1648736520000|2022-03-31 14:22:00|5779.61|5779.61|5780.26|5780.26|5780.26|5780.26|5777.83|5777.83|0
1648736530000|2022-03-31 14:22:10|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|0
1648736550000|2022-03-31 14:22:30|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1648736560000|2022-03-31 14:22:40|5776.54|5776.54|5774.76|5774.76|5776.54|5776.54|5774.76|5774.76|0
1648736600000|2022-03-31 14:23:20|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|0
1648736630000|2022-03-31 14:23:50|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|0
1648736640000|2022-03-31 14:24:00|5772.98|5772.98|5774.76|5774.76|5774.76|5774.76|5772.98|5772.98|0
1648736660000|2022-03-31 14:24:20|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|0
1648736670000|2022-03-31 14:24:30|5774.76|5774.76|5775.41|5775.41|5776.05|5776.05|5774.76|5774.76|0
1648736700000|2022-03-31 14:25:00|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1648736710000|2022-03-31 14:25:10|5776.05|5776.05|5775.41|5775.41|5776.05|5776.05|5775.41|5775.41|0
1648736750000|2022-03-31 14:25:50|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1648736760000|2022-03-31 14:26:00|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|5772.98|0
1648736830000|2022-03-31 14:27:10|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|0
1648736900000|2022-03-31 14:28:20|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1648736920000|2022-03-31 14:28:40|5768.78|5768.78|5767|5767|5768.78|5768.78|5767|5767|0
1648736980000|2022-03-31 14:29:40|5765.22|5765.22|5762.79|5762.79|5765.22|5765.22|5762.79|5762.79|0
1648737000000|2022-03-31 14:30:00|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|0
1648737020000|2022-03-31 14:30:20|5759.72|5759.72|5759.07|5759.07|5759.72|5759.72|5759.07|5759.07|0
1648737030000|2022-03-31 14:30:30|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648737040000|2022-03-31 14:30:40|5759.07|5759.07|5759.72|5759.72|5759.72|5759.72|5759.07|5759.07|0
1648737070000|2022-03-31 14:31:10|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|0
1648737120000|2022-03-31 14:32:00|5761.5|5761.5|5759.72|5759.72|5761.5|5761.5|5759.72|5759.72|0
1648737160000|2022-03-31 14:32:40|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648737170000|2022-03-31 14:32:50|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648737190000|2022-03-31 14:33:10|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|0
1648737210000|2022-03-31 14:33:30|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1648737220000|2022-03-31 14:33:40|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|0
1648737250000|2022-03-31 14:34:10|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1648737270000|2022-03-31 14:34:30|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|5761.66|0
1648737280000|2022-03-31 14:34:40|5761.01|5761.01|5762.79|5762.79|5762.79|5762.79|5761.01|5761.01|0
1648737310000|2022-03-31 14:35:10|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1648737340000|2022-03-31 14:35:40|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648737350000|2022-03-31 14:35:50|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1648737380000|2022-03-31 14:36:20|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1648737430000|2022-03-31 14:37:10|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|0
1648737500000|2022-03-31 14:38:20|5762.31|5762.31|5762.31|5762.31|5762.96|5762.96|5762.31|5762.31|0
1648737510000|2022-03-31 14:38:30|5761.66|5761.66|5760.37|5760.37|5761.66|5761.66|5760.37|5760.37|0
1648737530000|2022-03-31 14:38:50|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|0
1648737550000|2022-03-31 14:39:10|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|0
1648737570000|2022-03-31 14:39:30|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1648737590000|2022-03-31 14:39:50|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|0
1648737600000|2022-03-31 14:40:00|5764.73|5764.73|5761.66|5761.66|5764.73|5764.73|5761.66|5761.66|0
1648737660000|2022-03-31 14:41:00|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1648737680000|2022-03-31 14:41:20|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|0
1648737700000|2022-03-31 14:41:40|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1648737860000|2022-03-31 14:44:20|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|0
1648737940000|2022-03-31 14:45:40|5757.62|5757.62|5759.4|5759.4|5759.4|5759.4|5757.62|5757.62|0
1648737960000|2022-03-31 14:46:00|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648737990000|2022-03-31 14:46:30|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|0
1648738010000|2022-03-31 14:46:50|5766.03|5766.03|5766.03|5766.03|5766.03|5766.03|5766.03|5766.03|0
1648738100000|2022-03-31 14:48:20|5767.81|5767.81|5766.03|5766.03|5767.81|5767.81|5766.03|5766.03|0
1648738200000|2022-03-31 14:50:00|5764.25|5764.25|5765.55|5765.55|5765.55|5765.55|5764.25|5764.25|0
1648738220000|2022-03-31 14:50:20|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1648738250000|2022-03-31 14:50:50|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|0
1648738280000|2022-03-31 14:51:20|5763.77|5763.77|5761.99|5761.99|5763.77|5763.77|5761.99|5761.99|0
1648738300000|2022-03-31 14:51:40|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|0
1648738340000|2022-03-31 14:52:20|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|0
1648738400000|2022-03-31 14:53:20|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|0
1648738410000|2022-03-31 14:53:30|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648738420000|2022-03-31 14:53:40|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648738430000|2022-03-31 14:53:50|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1648738440000|2022-03-31 14:54:00|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|0
1648738520000|2022-03-31 14:55:20|5763.77|5763.77|5761.99|5761.99|5763.77|5763.77|5761.99|5761.99|0
1648738560000|2022-03-31 14:56:00|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|0
1648738590000|2022-03-31 14:56:30|5764.41|5764.41|5765.06|5765.06|5765.06|5765.06|5764.41|5764.41|0
1648738650000|2022-03-31 14:57:30|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|0
1648738660000|2022-03-31 14:57:40|5765.06|5765.06|5765.06|5765.06|5766.84|5766.84|5765.06|5765.06|0
1648738700000|2022-03-31 14:58:20|5763.28|5763.28|5767.49|5767.49|5767.49|5767.49|5763.28|5763.28|0
1648738710000|2022-03-31 14:58:30|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|0
1648738750000|2022-03-31 14:59:10|5767|5767|5767|5767|5767|5767|5767|5767|0
1648738780000|2022-03-31 14:59:40|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|0
1648738800000|2022-03-31 15:00:00|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1648738820000|2022-03-31 15:00:20|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1648738850000|2022-03-31 15:00:50|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1648738880000|2022-03-31 15:01:20|5764.58|5764.58|5763.28|5763.28|5764.58|5764.58|5761.5|5761.5|0
1648738940000|2022-03-31 15:02:20|5761.5|5761.5|5759.73|5759.73|5761.5|5761.5|5759.73|5759.73|0
1648738960000|2022-03-31 15:02:40|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1648739000000|2022-03-31 15:03:20|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1648739040000|2022-03-31 15:04:00|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1648739060000|2022-03-31 15:04:20|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648739070000|2022-03-31 15:04:30|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|0
1648739150000|2022-03-31 15:05:50|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1648739190000|2022-03-31 15:06:30|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1648739200000|2022-03-31 15:06:40|5757.78|5757.78|5759.56|5759.56|5759.56|5759.56|5757.78|5757.78|0
1648739220000|2022-03-31 15:07:00|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648739240000|2022-03-31 15:07:20|5758.27|5758.27|5756.49|5756.49|5758.27|5758.27|5756.49|5756.49|0
1648739250000|2022-03-31 15:07:30|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1648739290000|2022-03-31 15:08:10|5756.49|5756.49|5755.84|5755.84|5756.49|5756.49|5755.84|5755.84|0
1648739300000|2022-03-31 15:08:20|5754.06|5754.06|5754.06|5754.06|5754.71|5754.71|5752.28|5752.28|0
1648739320000|2022-03-31 15:08:40|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1648739350000|2022-03-31 15:09:10|5752.93|5752.93|5756.49|5756.49|5756.49|5756.49|5752.93|5752.93|0
1648739360000|2022-03-31 15:09:20|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|0
1648739370000|2022-03-31 15:09:30|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|0
1648739460000|2022-03-31 15:11:00|5758.91|5758.91|5758.27|5758.27|5758.91|5758.91|5758.27|5758.27|0
1648739510000|2022-03-31 15:11:50|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|0
1648739550000|2022-03-31 15:12:30|5757.78|5757.78|5757.14|5757.14|5757.78|5757.78|5757.14|5757.14|0
1648739590000|2022-03-31 15:13:10|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1648739680000|2022-03-31 15:14:40|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|0
1648739700000|2022-03-31 15:15:00|5758.91|5758.91|5759.56|5759.56|5760.86|5760.86|5758.91|5758.91|0
1648739710000|2022-03-31 15:15:10|5760.86|5760.86|5759.56|5759.56|5760.86|5760.86|5759.56|5759.56|0
1648739730000|2022-03-31 15:15:30|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648739760000|2022-03-31 15:16:00|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1648739840000|2022-03-31 15:17:20|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|0
1648739850000|2022-03-31 15:17:30|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5754.87|5754.87|0
1648739870000|2022-03-31 15:17:50|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|0
1648739910000|2022-03-31 15:18:30|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|0
1648739950000|2022-03-31 15:19:10|5756|5756|5756|5756|5756|5756|5756|5756|0
1648739960000|2022-03-31 15:19:20|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1648739970000|2022-03-31 15:19:30|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5755.36|5755.36|0
1648740120000|2022-03-31 15:22:00|5758.91|5758.91|5755.36|5755.36|5758.91|5758.91|5755.36|5755.36|0
1648740140000|2022-03-31 15:22:20|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1648740170000|2022-03-31 15:22:50|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|0
1648740230000|2022-03-31 15:23:50|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648740270000|2022-03-31 15:24:30|5756|5756|5756|5756|5756|5756|5756|5756|0
1648740280000|2022-03-31 15:24:40|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1648740300000|2022-03-31 15:25:00|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|0
1648740310000|2022-03-31 15:25:10|5755.36|5755.36|5753.58|5753.58|5755.36|5755.36|5753.58|5753.58|0
1648740320000|2022-03-31 15:25:20|5754.23|5754.23|5756|5756|5756|5756|5754.23|5754.23|0
1648740350000|2022-03-31 15:25:50|5754.23|5754.23|5754.23|5754.23|5754.23|5754.23|5754.23|5754.23|0
1648740360000|2022-03-31 15:26:00|5756|5756|5756|5756|5756|5756|5756|5756|0
1648740370000|2022-03-31 15:26:10|5754.23|5754.23|5752.45|5752.45|5754.23|5754.23|5752.45|5752.45|0
1648740410000|2022-03-31 15:26:50|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|0
1648740440000|2022-03-31 15:27:20|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|0
1648740450000|2022-03-31 15:27:30|5751.8|5751.8|5753.58|5753.58|5753.58|5753.58|5751.8|5751.8|0
1648740460000|2022-03-31 15:27:40|5755.36|5755.36|5757.14|5757.14|5757.14|5757.14|5755.36|5755.36|0
1648740490000|2022-03-31 15:28:10|5755.36|5755.36|5754.87|5754.87|5755.36|5755.36|5753.58|5753.58|0
1648740500000|2022-03-31 15:28:20|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|0
1648740530000|2022-03-31 15:28:50|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|0
1648740540000|2022-03-31 15:29:00|5753.09|5753.09|5751.32|5751.32|5753.09|5753.09|5749.54|5749.54|0
1648740550000|2022-03-31 15:29:10|5753.09|5753.09|5754.87|5754.87|5754.87|5754.87|5751.32|5751.32|0
1648740560000|2022-03-31 15:29:20|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|0
1648740570000|2022-03-31 15:29:30|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|0
1648740590000|2022-03-31 15:29:50|5757.3|5757.3|5760.86|5760.86|5760.86|5760.86|5757.3|5757.3|0
1648797320000|2022-04-01 07:15:20|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|0
1648797330000|2022-04-01 07:15:30|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1648797360000|2022-04-01 07:16:00|5740.31|5740.31|5742.09|5742.09|5742.09|5742.09|5740.31|5740.31|0
1648797400000|2022-04-01 07:16:40|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|0
1648797430000|2022-04-01 07:17:10|5745.65|5745.65|5748.72|5748.72|5748.72|5748.72|5745.65|5745.65|0
1648797440000|2022-04-01 07:17:20|5746.94|5746.94|5748.24|5748.24|5748.24|5748.24|5746.94|5746.94|0
1648797450000|2022-04-01 07:17:30|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|0
1648797530000|2022-04-01 07:18:50|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|5748.24|0
1648797540000|2022-04-01 07:19:00|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|0
1648797560000|2022-04-01 07:19:20|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|0
1648797570000|2022-04-01 07:19:30|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|0
1648797600000|2022-04-01 07:20:00|5743.71|5743.71|5745|5745|5745|5745|5743.71|5743.71|0
1648797630000|2022-04-01 07:20:30|5746.3|5746.3|5745|5745|5746.3|5746.3|5745|5745|0
1648797660000|2022-04-01 07:21:00|5748.56|5748.56|5749.86|5749.86|5749.86|5749.86|5748.56|5748.56|0
1648797680000|2022-04-01 07:21:20|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1648797700000|2022-04-01 07:21:40|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1648797740000|2022-04-01 07:22:20|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1648797780000|2022-04-01 07:23:00|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1648797800000|2022-04-01 07:23:20|5749.37|5749.37|5751.15|5751.15|5751.15|5751.15|5749.37|5749.37|0
1648797840000|2022-04-01 07:24:00|5752.93|5752.93|5751.15|5751.15|5752.93|5752.93|5751.15|5751.15|0
1648797880000|2022-04-01 07:24:40|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|0
1648797900000|2022-04-01 07:25:00|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1648797920000|2022-04-01 07:25:20|5752.45|5752.45|5754.23|5754.23|5754.23|5754.23|5752.45|5752.45|0
1648797930000|2022-04-01 07:25:30|5756|5756|5763.12|5763.12|5763.12|5763.12|5756|5756|0
1648797970000|2022-04-01 07:26:10|5761.82|5761.82|5759.23|5759.23|5761.82|5761.82|5759.23|5759.23|0
1648797980000|2022-04-01 07:26:20|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|5760.53|0
1648798000000|2022-04-01 07:26:40|5764.09|5764.09|5760.53|5760.53|5764.09|5764.09|5760.53|5760.53|0
1648798030000|2022-04-01 07:27:10|5762.31|5762.31|5764.09|5764.09|5764.09|5764.09|5762.31|5762.31|0
1648798040000|2022-04-01 07:27:20|5767.64|5767.64|5775.57|5775.57|5775.57|5775.57|5767.64|5767.64|0
1648798060000|2022-04-01 07:27:40|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1648798150000|2022-04-01 07:29:10|5775.57|5775.57|5777.35|5777.35|5777.35|5777.35|5775.57|5775.57|0
1648798160000|2022-04-01 07:29:20|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1648798170000|2022-04-01 07:29:30|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1648798210000|2022-04-01 07:30:10|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1648798340000|2022-04-01 07:32:20|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1648798370000|2022-04-01 07:32:50|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1648798390000|2022-04-01 07:33:10|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|0
1648798410000|2022-04-01 07:33:30|5769.75|5769.75|5766.68|5766.68|5769.75|5769.75|5766.68|5766.68|0
1648798520000|2022-04-01 07:35:20|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|0
1648798530000|2022-04-01 07:35:30|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|0
1648798540000|2022-04-01 07:35:40|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1648798550000|2022-04-01 07:35:50|5766.68|5766.68|5764.9|5764.9|5766.68|5766.68|5764.9|5764.9|0
1648798560000|2022-04-01 07:36:00|5761.34|5761.34|5759.56|5759.56|5763.12|5763.12|5759.56|5759.56|0
1648798570000|2022-04-01 07:36:10|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1648798610000|2022-04-01 07:36:50|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1648798620000|2022-04-01 07:37:00|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|0
1648798700000|2022-04-01 07:38:20|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|0
1648798710000|2022-04-01 07:38:30|5744.52|5744.52|5742.74|5742.74|5744.52|5744.52|5742.74|5742.74|0
1648798740000|2022-04-01 07:39:00|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|0
1648798770000|2022-04-01 07:39:30|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1648798820000|2022-04-01 07:40:20|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|0
1648798860000|2022-04-01 07:41:00|5744.52|5744.52|5742.74|5742.74|5744.52|5744.52|5742.74|5742.74|0
1648798900000|2022-04-01 07:41:40|5740.96|5740.96|5737.41|5737.41|5740.96|5740.96|5737.41|5737.41|0
1648799050000|2022-04-01 07:44:10|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|5739.18|0
1648799080000|2022-04-01 07:44:40|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|0
1648799110000|2022-04-01 07:45:10|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|0
1648799120000|2022-04-01 07:45:20|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648799300000|2022-04-01 07:48:20|5737.08|5737.08|5738.86|5738.86|5738.86|5738.86|5737.08|5737.08|0
1648799360000|2022-04-01 07:49:20|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|0
1648799370000|2022-04-01 07:49:30|5744.19|5744.19|5745.97|5745.97|5745.97|5745.97|5744.19|5744.19|0
1648799380000|2022-04-01 07:49:40|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1648799400000|2022-04-01 07:50:00|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|5745.49|0
1648799410000|2022-04-01 07:50:10|5747.27|5747.27|5748.08|5748.08|5749.37|5749.37|5745.49|5745.49|0
1648799430000|2022-04-01 07:50:30|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|5749.37|0
1648799470000|2022-04-01 07:51:10|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|0
1648799480000|2022-04-01 07:51:20|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1648799520000|2022-04-01 07:52:00|5760.05|5760.05|5763.6|5763.6|5763.6|5763.6|5760.05|5760.05|0
1648799530000|2022-04-01 07:52:10|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|0
1648799680000|2022-04-01 07:54:40|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|0
1648799700000|2022-04-01 07:55:00|5765.38|5765.38|5768.94|5768.94|5768.94|5768.94|5765.38|5765.38|0
1648799760000|2022-04-01 07:56:00|5770.23|5770.23|5766.68|5766.68|5770.23|5770.23|5766.68|5766.68|0
1648799820000|2022-04-01 07:57:00|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|0
1648799870000|2022-04-01 07:57:50|5765.87|5765.87|5764.09|5764.09|5765.87|5765.87|5764.09|5764.09|0
1648799970000|2022-04-01 07:59:30|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1648800040000|2022-04-01 08:00:40|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1648800220000|2022-04-01 08:03:40|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|5761.01|0
1648800250000|2022-04-01 08:04:10|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|0
1648800310000|2022-04-01 08:05:10|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|0
1648800380000|2022-04-01 08:06:20|5753.09|5753.09|5749.53|5749.53|5753.09|5753.09|5747.75|5747.75|0
1648800490000|2022-04-01 08:08:10|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|0
1648800560000|2022-04-01 08:09:20|5745.97|5745.97|5740.64|5740.64|5745.97|5745.97|5740.64|5740.64|0
1648800660000|2022-04-01 08:11:00|5742.42|5742.42|5740.64|5740.64|5742.42|5742.42|5740.64|5740.64|0
1648800720000|2022-04-01 08:12:00|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648800870000|2022-04-01 08:14:30|5740.15|5740.15|5741.45|5741.45|5741.45|5741.45|5740.15|5740.15|0
1648800880000|2022-04-01 08:14:40|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648800950000|2022-04-01 08:15:50|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1648800960000|2022-04-01 08:16:00|5736.6|5736.6|5733.04|5733.04|5736.6|5736.6|5733.04|5733.04|0
1648801000000|2022-04-01 08:16:40|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1648801160000|2022-04-01 08:19:20|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1648801390000|2022-04-01 08:23:10|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|5733.52|0
1648801550000|2022-04-01 08:25:50|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|0
1648801630000|2022-04-01 08:27:10|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|0
1648801730000|2022-04-01 08:28:50|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5729.96|5729.96|0
1648801800000|2022-04-01 08:30:00|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1648801810000|2022-04-01 08:30:10|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1648801980000|2022-04-01 08:33:00|5737.08|5737.08|5738.86|5738.86|5738.86|5738.86|5737.08|5737.08|0
1648802040000|2022-04-01 08:34:00|5741.45|5741.45|5738.86|5738.86|5742.74|5742.74|5738.86|5738.86|0
1648802050000|2022-04-01 08:34:10|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1648802060000|2022-04-01 08:34:20|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648802070000|2022-04-01 08:34:30|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1648802080000|2022-04-01 08:34:40|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648802090000|2022-04-01 08:34:50|5740.15|5740.15|5738.86|5738.86|5740.15|5740.15|5738.86|5738.86|0
1648802100000|2022-04-01 08:35:00|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|0
1648802150000|2022-04-01 08:35:50|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648802240000|2022-04-01 08:37:20|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648802250000|2022-04-01 08:37:30|5735.78|5735.78|5732.23|5732.23|5735.78|5735.78|5732.23|5732.23|0
1648802260000|2022-04-01 08:37:40|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648802490000|2022-04-01 08:41:30|5732.23|5732.23|5734.01|5734.01|5734.01|5734.01|5732.23|5732.23|0
1648802530000|2022-04-01 08:42:10|5735.78|5735.78|5734.01|5734.01|5735.78|5735.78|5734.01|5734.01|0
1648802830000|2022-04-01 08:47:10|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648802880000|2022-04-01 08:48:00|5734.01|5734.01|5732.23|5732.23|5734.01|5734.01|5732.23|5732.23|0
1648803000000|2022-04-01 08:50:00|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1648803130000|2022-04-01 08:52:10|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5726.89|5726.89|0
1648803150000|2022-04-01 08:52:30|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1648803360000|2022-04-01 08:56:00|5726.89|5726.89|5730.45|5730.45|5730.45|5730.45|5726.89|5726.89|0
1648803370000|2022-04-01 08:56:10|5728.67|5728.67|5726.89|5726.89|5728.67|5728.67|5726.89|5726.89|0
1648803380000|2022-04-01 08:56:20|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1648803400000|2022-04-01 08:56:40|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648803430000|2022-04-01 08:57:10|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1648803610000|2022-04-01 09:00:10|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|0
1648803660000|2022-04-01 09:01:00|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|0
1648803720000|2022-04-01 09:02:00|5723.82|5723.82|5722.52|5722.52|5723.82|5723.82|5722.52|5722.52|0
1648803900000|2022-04-01 09:05:00|5720.74|5720.74|5718.96|5718.96|5720.74|5720.74|5717.19|5717.19|0
1648803910000|2022-04-01 09:05:10|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648803960000|2022-04-01 09:06:00|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648804010000|2022-04-01 09:06:50|5718.15|5718.15|5718.15|5718.15|5718.15|5718.15|5718.15|5718.15|0
1648804020000|2022-04-01 09:07:00|5719.45|5719.45|5724.78|5724.78|5724.78|5724.78|5719.45|5719.45|0
1648804040000|2022-04-01 09:07:20|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|0
1648804050000|2022-04-01 09:07:30|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|0
1648804100000|2022-04-01 09:08:20|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|0
1648804160000|2022-04-01 09:09:20|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|5723.49|0
1648804250000|2022-04-01 09:10:50|5724.78|5724.78|5724.78|5724.78|5724.78|5724.78|5724.78|5724.78|0
1648804260000|2022-04-01 09:11:00|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|0
1648804280000|2022-04-01 09:11:20|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648804380000|2022-04-01 09:13:00|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648804420000|2022-04-01 09:13:40|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1648804430000|2022-04-01 09:13:50|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648804530000|2022-04-01 09:15:30|5731.42|5731.42|5732.71|5732.71|5732.71|5732.71|5731.42|5731.42|0
1648804650000|2022-04-01 09:17:30|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648804750000|2022-04-01 09:19:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648804780000|2022-04-01 09:19:40|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648804960000|2022-04-01 09:22:40|5736.27|5736.27|5739.34|5739.34|5739.34|5739.34|5734.49|5734.49|0
1648804970000|2022-04-01 09:22:50|5737.56|5737.56|5739.34|5739.34|5739.34|5739.34|5737.56|5737.56|0
1648804980000|2022-04-01 09:23:00|5735.78|5735.78|5732.71|5732.71|5735.78|5735.78|5730.93|5730.93|0
1648805000000|2022-04-01 09:23:20|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648805040000|2022-04-01 09:24:00|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648805090000|2022-04-01 09:24:50|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648805100000|2022-04-01 09:25:00|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648805300000|2022-04-01 09:28:20|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1648805310000|2022-04-01 09:28:30|5729.64|5729.64|5731.42|5731.42|5731.42|5731.42|5729.64|5729.64|0
1648805410000|2022-04-01 09:30:10|5733.19|5733.19|5729.64|5729.64|5733.19|5733.19|5729.64|5729.64|0
1648805610000|2022-04-01 09:33:30|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|0
1648805630000|2022-04-01 09:33:50|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648805700000|2022-04-01 09:35:00|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1648805750000|2022-04-01 09:35:50|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648805910000|2022-04-01 09:38:30|5727.86|5727.86|5726.08|5726.08|5727.86|5727.86|5726.08|5726.08|0
1648806000000|2022-04-01 09:40:00|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648806170000|2022-04-01 09:42:50|5725.6|5725.6|5723.82|5723.82|5725.6|5725.6|5723.82|5723.82|0
1648806330000|2022-04-01 09:45:30|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648806380000|2022-04-01 09:46:20|5722.04|5722.04|5720.26|5720.26|5722.04|5722.04|5720.26|5720.26|0
1648806420000|2022-04-01 09:47:00|5718.48|5718.48|5716.7|5716.7|5718.48|5718.48|5716.7|5716.7|0
1648806430000|2022-04-01 09:47:10|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|0
1648806500000|2022-04-01 09:48:20|5717.19|5717.19|5718.96|5718.96|5718.96|5718.96|5717.19|5717.19|0
1648806640000|2022-04-01 09:50:40|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648806680000|2022-04-01 09:51:20|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648806710000|2022-04-01 09:51:50|5720.74|5720.74|5722.04|5722.04|5722.04|5722.04|5720.74|5720.74|0
1648806720000|2022-04-01 09:52:00|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|0
1648806740000|2022-04-01 09:52:20|5722.04|5722.04|5725.11|5725.11|5725.11|5725.11|5722.04|5722.04|0
1648806750000|2022-04-01 09:52:30|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|0
1648806780000|2022-04-01 09:53:00|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648807000000|2022-04-01 09:56:40|5726.89|5726.89|5723.33|5723.33|5726.89|5726.89|5723.33|5723.33|0
1648807180000|2022-04-01 09:59:40|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648807270000|2022-04-01 10:01:10|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|0
1648807310000|2022-04-01 10:01:50|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|0
1648807330000|2022-04-01 10:02:10|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|0
1648807340000|2022-04-01 10:02:20|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648807650000|2022-04-01 10:07:30|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|0
1648807680000|2022-04-01 10:08:00|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648808360000|2022-04-01 10:19:20|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648808370000|2022-04-01 10:19:30|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648808390000|2022-04-01 10:19:50|5722.52|5722.52|5718.96|5718.96|5722.52|5722.52|5718.96|5718.96|0
1648808470000|2022-04-01 10:21:10|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|0
1648808520000|2022-04-01 10:22:00|5715.89|5715.89|5712.33|5712.33|5715.89|5715.89|5712.33|5712.33|0
1648808530000|2022-04-01 10:22:10|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|0
1648808760000|2022-04-01 10:26:00|5712.33|5712.33|5712.33|5712.33|5712.33|5712.33|5712.33|5712.33|0
1648808780000|2022-04-01 10:26:20|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|0
1648808880000|2022-04-01 10:28:00|5715.89|5715.89|5721.23|5721.23|5721.23|5721.23|5715.89|5715.89|0
1648808900000|2022-04-01 10:28:20|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648808920000|2022-04-01 10:28:40|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1648809220000|2022-04-01 10:33:40|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648809390000|2022-04-01 10:36:30|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|0
1648809430000|2022-04-01 10:37:10|5719.45|5719.45|5717.67|5717.67|5719.45|5719.45|5717.67|5717.67|0
1648809530000|2022-04-01 10:38:50|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648809540000|2022-04-01 10:39:00|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|0
1648809660000|2022-04-01 10:41:00|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|0
1648809750000|2022-04-01 10:42:30|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|0
1648809780000|2022-04-01 10:43:00|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|0
1648809930000|2022-04-01 10:45:30|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|0
1648810060000|2022-04-01 10:47:40|5715.89|5715.89|5717.67|5717.67|5717.67|5717.67|5715.89|5715.89|0
1648810070000|2022-04-01 10:47:50|5720.26|5720.26|5718.96|5718.96|5720.26|5720.26|5718.96|5718.96|0
1648810100000|2022-04-01 10:48:20|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|0
1648810140000|2022-04-01 10:49:00|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648810200000|2022-04-01 10:50:00|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|0
1648810220000|2022-04-01 10:50:20|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5720.26|5720.26|0
1648810270000|2022-04-01 10:51:10|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648810290000|2022-04-01 10:51:30|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|0
1648810310000|2022-04-01 10:51:50|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648810320000|2022-04-01 10:52:00|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|0
1648810370000|2022-04-01 10:52:50|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|5714.6|0
1648810620000|2022-04-01 10:57:00|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|0
1648810720000|2022-04-01 10:58:40|5717.19|5717.19|5720.74|5720.74|5720.74|5720.74|5717.19|5717.19|0
1648810740000|2022-04-01 10:59:00|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648810860000|2022-04-01 11:01:00|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1648810940000|2022-04-01 11:02:20|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|0
1648811140000|2022-04-01 11:05:40|5717.67|5717.67|5715.89|5715.89|5717.67|5717.67|5715.89|5715.89|0
1648811160000|2022-04-01 11:06:00|5717.67|5717.67|5721.23|5721.23|5721.23|5721.23|5717.67|5717.67|0
1648811280000|2022-04-01 11:08:00|5723.01|5723.01|5721.23|5721.23|5723.01|5723.01|5721.23|5721.23|0
1648811640000|2022-04-01 11:14:00|5719.45|5719.45|5719.45|5719.45|5719.45|5719.45|5717.67|5717.67|0
1648811700000|2022-04-01 11:15:00|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1648811710000|2022-04-01 11:15:10|5722.52|5722.52|5724.3|5724.3|5724.3|5724.3|5722.52|5722.52|0
1648811770000|2022-04-01 11:16:10|5725.6|5725.6|5726.89|5726.89|5726.89|5726.89|5725.6|5725.6|0
1648811780000|2022-04-01 11:16:20|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648811920000|2022-04-01 11:18:40|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|0
1648811990000|2022-04-01 11:19:50|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|0
1648812200000|2022-04-01 11:23:20|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|0
1648812280000|2022-04-01 11:24:40|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|0
1648812440000|2022-04-01 11:27:20|5723.82|5723.82|5722.04|5722.04|5723.82|5723.82|5722.04|5722.04|0
1648812500000|2022-04-01 11:28:20|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|0
1648812670000|2022-04-01 11:31:10|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|5722.04|0
1648812730000|2022-04-01 11:32:10|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|0
1648812760000|2022-04-01 11:32:40|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|0
1648812790000|2022-04-01 11:33:10|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648812840000|2022-04-01 11:34:00|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1648812930000|2022-04-01 11:35:30|5728.19|5728.19|5728.19|5728.19|5728.19|5728.19|5728.19|5728.19|0
1648813030000|2022-04-01 11:37:10|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|0
1648813210000|2022-04-01 11:40:10|5725.11|5725.11|5723.33|5723.33|5725.11|5725.11|5723.33|5723.33|0
1648813260000|2022-04-01 11:41:00|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|0
1648813320000|2022-04-01 11:42:00|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|0
1648813370000|2022-04-01 11:42:50|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|5715.89|0
1648813440000|2022-04-01 11:44:00|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|5714.11|0
1648813730000|2022-04-01 11:48:50|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|0
1648813930000|2022-04-01 11:52:10|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|5717.19|0
1648814230000|2022-04-01 11:57:10|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648814350000|2022-04-01 11:59:10|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648814370000|2022-04-01 11:59:30|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|5718.96|0
1648814400000|2022-04-01 12:00:00|5720.74|5720.74|5722.52|5722.52|5722.52|5722.52|5720.74|5720.74|0
1648814430000|2022-04-01 12:00:30|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1648814450000|2022-04-01 12:00:50|5722.04|5722.04|5723.33|5723.33|5723.33|5723.33|5722.04|5722.04|0
1648814560000|2022-04-01 12:02:40|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|5725.11|0
1648814650000|2022-04-01 12:04:10|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|5726.89|0
1648814660000|2022-04-01 12:04:20|5728.67|5728.67|5730.45|5730.45|5730.45|5730.45|5728.67|5728.67|0
1648814720000|2022-04-01 12:05:20|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1648814850000|2022-04-01 12:07:30|5733.52|5733.52|5737.08|5737.08|5737.08|5737.08|5733.52|5733.52|0
1648814910000|2022-04-01 12:08:30|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648815010000|2022-04-01 12:10:10|5737.08|5737.08|5733.52|5733.52|5737.08|5737.08|5733.52|5733.52|0
1648815070000|2022-04-01 12:11:10|5735.3|5735.3|5735.3|5735.3|5737.08|5737.08|5735.3|5735.3|0
1648815250000|2022-04-01 12:14:10|5736.6|5736.6|5741.45|5741.45|5741.45|5741.45|5736.6|5736.6|0
1648815270000|2022-04-01 12:14:30|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|0
1648815300000|2022-04-01 12:15:00|5741.45|5741.45|5742.74|5742.74|5744.04|5744.04|5741.45|5741.45|0
1648815310000|2022-04-01 12:15:10|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|0
1648815320000|2022-04-01 12:15:20|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|5742.26|0
1648815330000|2022-04-01 12:15:30|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|0
1648815340000|2022-04-01 12:15:40|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|0
1648815370000|2022-04-01 12:16:10|5737.41|5737.41|5737.41|5737.41|5737.41|5737.41|5736.11|5736.11|0
1648815540000|2022-04-01 12:19:00|5738.7|5738.7|5741.29|5741.29|5741.29|5741.29|5738.7|5738.7|0
1648815610000|2022-04-01 12:20:10|5740|5740|5740|5740|5740|5740|5740|5740|0
1648815680000|2022-04-01 12:21:20|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|0
1648815760000|2022-04-01 12:22:40|5740|5740|5740|5740|5740|5740|5740|5740|0
1648815810000|2022-04-01 12:23:30|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|5741.29|0
1648816100000|2022-04-01 12:28:20|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|0
1648816110000|2022-04-01 12:28:30|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|0
1648816130000|2022-04-01 12:28:50|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|0
1648816140000|2022-04-01 12:29:00|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|5749.22|0
1648816180000|2022-04-01 12:29:40|5751|5751|5751|5751|5751|5751|5751|5751|0
1648816210000|2022-04-01 12:30:10|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1648816290000|2022-04-01 12:31:30|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|0
1648816390000|2022-04-01 12:33:10|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|0
1648816500000|2022-04-01 12:35:00|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|0
1648816620000|2022-04-01 12:37:00|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1648816630000|2022-04-01 12:37:10|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|0
1648816640000|2022-04-01 12:37:20|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|0
1648816650000|2022-04-01 12:37:30|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1648816670000|2022-04-01 12:37:50|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1648816760000|2022-04-01 12:39:20|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|0
1648816780000|2022-04-01 12:39:40|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|0
1648816820000|2022-04-01 12:40:20|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648816880000|2022-04-01 12:41:20|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648816890000|2022-04-01 12:41:30|5733.68|5733.68|5737.56|5737.56|5737.56|5737.56|5733.68|5733.68|0
1648816940000|2022-04-01 12:42:20|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648817000000|2022-04-01 12:43:20|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648817200000|2022-04-01 12:46:40|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648817230000|2022-04-01 12:47:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648817330000|2022-04-01 12:48:50|5732.71|5732.71|5730.93|5730.93|5732.71|5732.71|5730.93|5730.93|0
1648817390000|2022-04-01 12:49:50|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648817450000|2022-04-01 12:50:50|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648817530000|2022-04-01 12:52:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648817630000|2022-04-01 12:53:50|5729.15|5729.15|5730.93|5730.93|5730.93|5730.93|5729.15|5729.15|0
1648817680000|2022-04-01 12:54:40|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648817850000|2022-04-01 12:57:30|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648817940000|2022-04-01 12:59:00|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648818000000|2022-04-01 13:00:00|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648818130000|2022-04-01 13:02:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648818290000|2022-04-01 13:04:50|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648818300000|2022-04-01 13:05:00|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648818430000|2022-04-01 13:07:10|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648818470000|2022-04-01 13:07:50|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648818500000|2022-04-01 13:08:20|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648818510000|2022-04-01 13:08:30|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648818590000|2022-04-01 13:09:50|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648818710000|2022-04-01 13:11:50|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648818730000|2022-04-01 13:12:10|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648818820000|2022-04-01 13:13:40|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648818830000|2022-04-01 13:13:50|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648818950000|2022-04-01 13:15:50|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648818980000|2022-04-01 13:16:20|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648819030000|2022-04-01 13:17:10|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|0
1648819070000|2022-04-01 13:17:50|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648819110000|2022-04-01 13:18:30|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648819150000|2022-04-01 13:19:10|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648819240000|2022-04-01 13:20:40|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648819290000|2022-04-01 13:21:30|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648819550000|2022-04-01 13:25:50|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|0
1648819580000|2022-04-01 13:26:20|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648819680000|2022-04-01 13:28:00|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648819760000|2022-04-01 13:29:20|5725.6|5725.6|5723.82|5723.82|5725.6|5725.6|5723.82|5723.82|0
1648819790000|2022-04-01 13:29:50|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648819800000|2022-04-01 13:30:00|5727.37|5727.37|5730.93|5730.93|5730.93|5730.93|5725.6|5725.6|0
1648819820000|2022-04-01 13:30:20|5729.15|5729.15|5727.37|5727.37|5729.15|5729.15|5727.37|5727.37|0
1648819830000|2022-04-01 13:30:30|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|5725.6|0
1648819840000|2022-04-01 13:30:40|5729.15|5729.15|5730.93|5730.93|5732.71|5732.71|5729.15|5729.15|0
1648819860000|2022-04-01 13:31:00|5734.49|5734.49|5732.71|5732.71|5736.27|5736.27|5732.71|5732.71|0
1648819870000|2022-04-01 13:31:10|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648819890000|2022-04-01 13:31:30|5734.49|5734.49|5736.27|5736.27|5736.27|5736.27|5734.49|5734.49|0
1648819900000|2022-04-01 13:31:40|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648819910000|2022-04-01 13:31:50|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648819920000|2022-04-01 13:32:00|5734.49|5734.49|5739.83|5739.83|5739.83|5739.83|5734.49|5734.49|0
1648819930000|2022-04-01 13:32:10|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1648819940000|2022-04-01 13:32:20|5739.83|5739.83|5738.05|5738.05|5739.83|5739.83|5738.05|5738.05|0
1648819950000|2022-04-01 13:32:30|5736.27|5736.27|5738.05|5738.05|5738.05|5738.05|5736.27|5736.27|0
1648819970000|2022-04-01 13:32:50|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648819980000|2022-04-01 13:33:00|5734.49|5734.49|5736.27|5736.27|5736.27|5736.27|5734.49|5734.49|0
1648819990000|2022-04-01 13:33:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648820010000|2022-04-01 13:33:30|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648820020000|2022-04-01 13:33:40|5734.49|5734.49|5732.71|5732.71|5734.49|5734.49|5732.71|5732.71|0
1648820030000|2022-04-01 13:33:50|5734.49|5734.49|5736.27|5736.27|5736.27|5736.27|5734.49|5734.49|0
1648820040000|2022-04-01 13:34:00|5738.05|5738.05|5736.27|5736.27|5738.05|5738.05|5736.27|5736.27|0
1648820060000|2022-04-01 13:34:20|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1648820070000|2022-04-01 13:34:30|5736.27|5736.27|5738.05|5738.05|5738.05|5738.05|5736.27|5736.27|0
1648820100000|2022-04-01 13:35:00|5736.27|5736.27|5734.49|5734.49|5736.27|5736.27|5734.49|5734.49|0
1648820140000|2022-04-01 13:35:40|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648820150000|2022-04-01 13:35:50|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648820410000|2022-04-01 13:40:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648820420000|2022-04-01 13:40:20|5732.71|5732.71|5730.93|5730.93|5732.71|5732.71|5730.93|5730.93|0
1648820470000|2022-04-01 13:41:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648820490000|2022-04-01 13:41:30|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648820610000|2022-04-01 13:43:30|5732.71|5732.71|5730.93|5730.93|5732.71|5732.71|5730.93|5730.93|0
1648820630000|2022-04-01 13:43:50|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648820670000|2022-04-01 13:44:30|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648820710000|2022-04-01 13:45:10|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648820730000|2022-04-01 13:45:30|5729.15|5729.15|5730.93|5730.93|5730.93|5730.93|5729.15|5729.15|0
1648820760000|2022-04-01 13:46:00|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648820770000|2022-04-01 13:46:10|5732.71|5732.71|5729.64|5729.64|5732.71|5732.71|5729.64|5729.64|0
1648820780000|2022-04-01 13:46:20|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648820820000|2022-04-01 13:47:00|5732.71|5732.71|5730.93|5730.93|5732.71|5732.71|5730.93|5730.93|0
1648820830000|2022-04-01 13:47:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648820860000|2022-04-01 13:47:40|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648820880000|2022-04-01 13:48:00|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648820890000|2022-04-01 13:48:10|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648820940000|2022-04-01 13:49:00|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648820960000|2022-04-01 13:49:20|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648821100000|2022-04-01 13:51:40|5734.49|5734.49|5732.71|5732.71|5734.49|5734.49|5732.71|5732.71|0
1648821110000|2022-04-01 13:51:50|5734.49|5734.49|5736.27|5736.27|5736.27|5736.27|5734.49|5734.49|0
1648821160000|2022-04-01 13:52:40|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648821210000|2022-04-01 13:53:30|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648821240000|2022-04-01 13:54:00|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648821280000|2022-04-01 13:54:40|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648821310000|2022-04-01 13:55:10|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648821340000|2022-04-01 13:55:40|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|5733.19|0
1648821370000|2022-04-01 13:56:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648821400000|2022-04-01 13:56:40|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648821430000|2022-04-01 13:57:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648821530000|2022-04-01 13:58:50|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648821560000|2022-04-01 13:59:20|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1648821640000|2022-04-01 14:00:40|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|0
1648821690000|2022-04-01 14:01:30|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648821730000|2022-04-01 14:02:10|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|0
1648821760000|2022-04-01 14:02:40|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|5738.86|0
1648821790000|2022-04-01 14:03:10|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|0
1648821820000|2022-04-01 14:03:40|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648821880000|2022-04-01 14:04:40|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|0
1648821920000|2022-04-01 14:05:20|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|0
1648821930000|2022-04-01 14:05:30|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|0
1648821940000|2022-04-01 14:05:40|5740.15|5740.15|5743.71|5743.71|5743.71|5743.71|5740.15|5740.15|0
1648821980000|2022-04-01 14:06:20|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|0
1648822000000|2022-04-01 14:06:40|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|0
1648822060000|2022-04-01 14:07:40|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1648822080000|2022-04-01 14:08:00|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|5742.74|0
1648822150000|2022-04-01 14:09:10|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1648822200000|2022-04-01 14:10:00|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1648822220000|2022-04-01 14:10:20|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1648822240000|2022-04-01 14:10:40|5739.67|5739.67|5737.89|5737.89|5739.67|5739.67|5737.89|5737.89|0
1648822380000|2022-04-01 14:13:00|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1648822400000|2022-04-01 14:13:20|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|0
1648822410000|2022-04-01 14:13:30|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1648822430000|2022-04-01 14:13:50|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|5737.89|0
1648822460000|2022-04-01 14:14:20|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1648822480000|2022-04-01 14:14:40|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1648822540000|2022-04-01 14:15:40|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|5739.67|0
1648822560000|2022-04-01 14:16:00|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|0
1648822620000|2022-04-01 14:17:00|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1648822710000|2022-04-01 14:18:30|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|0
1648822750000|2022-04-01 14:19:10|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|0
1648822780000|2022-04-01 14:19:40|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648822790000|2022-04-01 14:19:50|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648822800000|2022-04-01 14:20:00|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648822830000|2022-04-01 14:20:30|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5732.71|5732.71|0
1648822840000|2022-04-01 14:20:40|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648822880000|2022-04-01 14:21:20|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648822890000|2022-04-01 14:21:30|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648822950000|2022-04-01 14:22:30|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648823180000|2022-04-01 14:26:20|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648823200000|2022-04-01 14:26:40|5730.45|5730.45|5732.23|5732.23|5732.23|5732.23|5730.45|5730.45|0
1648823220000|2022-04-01 14:27:00|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648823250000|2022-04-01 14:27:30|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648823280000|2022-04-01 14:28:00|5729.15|5729.15|5730.93|5730.93|5730.93|5730.93|5729.15|5729.15|0
1648823290000|2022-04-01 14:28:10|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648823440000|2022-04-01 14:30:40|5734.49|5734.49|5732.71|5732.71|5734.49|5734.49|5730.93|5730.93|0
1648823460000|2022-04-01 14:31:00|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648823550000|2022-04-01 14:32:30|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648823590000|2022-04-01 14:33:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648823640000|2022-04-01 14:34:00|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648823660000|2022-04-01 14:34:20|5737.56|5737.56|5737.56|5737.56|5739.34|5739.34|5737.56|5737.56|0
1648823670000|2022-04-01 14:34:30|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648823740000|2022-04-01 14:35:40|5734.01|5734.01|5735.78|5735.78|5735.78|5735.78|5734.01|5734.01|0
1648823750000|2022-04-01 14:35:50|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|0
1648823800000|2022-04-01 14:36:40|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648823820000|2022-04-01 14:37:00|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648823940000|2022-04-01 14:39:00|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648824000000|2022-04-01 14:40:00|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648824010000|2022-04-01 14:40:10|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648824070000|2022-04-01 14:41:10|5730.45|5730.45|5728.67|5728.67|5730.45|5730.45|5728.67|5728.67|0
1648824080000|2022-04-01 14:41:20|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|0
1648824150000|2022-04-01 14:42:30|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648824250000|2022-04-01 14:44:10|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|5726.08|0
1648824320000|2022-04-01 14:45:20|5727.37|5727.37|5726.08|5726.08|5727.37|5727.37|5726.08|5726.08|0
1648824330000|2022-04-01 14:45:30|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648824480000|2022-04-01 14:48:00|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1648824520000|2022-04-01 14:48:40|5731.74|5731.74|5729.48|5729.48|5733.04|5733.04|5729.48|5729.48|0
1648824550000|2022-04-01 14:49:10|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1648824560000|2022-04-01 14:49:20|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|0
1648824640000|2022-04-01 14:50:40|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|5729.96|0
1648824650000|2022-04-01 14:50:50|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|5728.67|0
1648824660000|2022-04-01 14:51:00|5726.08|5726.08|5727.37|5727.37|5727.37|5727.37|5726.08|5726.08|0
1648824700000|2022-04-01 14:51:40|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648824750000|2022-04-01 14:52:30|5727.37|5727.37|5725.6|5725.6|5727.37|5727.37|5725.6|5725.6|0
1648824760000|2022-04-01 14:52:40|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1648824770000|2022-04-01 14:52:50|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648824830000|2022-04-01 14:53:50|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648824840000|2022-04-01 14:54:00|5730.45|5730.45|5729.15|5729.15|5730.45|5730.45|5729.15|5729.15|0
1648824900000|2022-04-01 14:55:00|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|0
1648824960000|2022-04-01 14:56:00|5729.15|5729.15|5727.86|5727.86|5729.15|5729.15|5727.86|5727.86|0
1648825000000|2022-04-01 14:56:40|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1648825150000|2022-04-01 14:59:10|5727.86|5727.86|5729.15|5729.15|5729.15|5729.15|5727.86|5727.86|0
1648825270000|2022-04-01 15:01:10|5730.45|5730.45|5729.15|5729.15|5730.45|5730.45|5729.15|5729.15|0
1648825300000|2022-04-01 15:01:40|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648825550000|2022-04-01 15:05:50|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648825560000|2022-04-01 15:06:00|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1648825610000|2022-04-01 15:06:50|5729.64|5729.64|5731.42|5731.42|5731.42|5731.42|5729.64|5729.64|0
1648825650000|2022-04-01 15:07:30|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|5729.64|0
1648825760000|2022-04-01 15:09:20|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5729.64|5729.64|0
1648825790000|2022-04-01 15:09:50|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648825860000|2022-04-01 15:11:00|5734.49|5734.49|5736.27|5736.27|5736.27|5736.27|5734.49|5734.49|0
1648825870000|2022-04-01 15:11:10|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1648825880000|2022-04-01 15:11:20|5739.34|5739.34|5738.05|5738.05|5739.34|5739.34|5738.05|5738.05|0
1648826160000|2022-04-01 15:16:00|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|0
1648826280000|2022-04-01 15:18:00|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|0
1648826290000|2022-04-01 15:18:10|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|0
1648826300000|2022-04-01 15:18:20|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|0
1648826400000|2022-04-01 15:20:00|5739.83|5739.83|5739.34|5739.34|5741.12|5741.12|5739.34|5739.34|0
1648826450000|2022-04-01 15:20:50|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1648826520000|2022-04-01 15:22:00|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1648826590000|2022-04-01 15:23:10|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1648826600000|2022-04-01 15:23:20|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648826650000|2022-04-01 15:24:10|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1648826680000|2022-04-01 15:24:40|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648826720000|2022-04-01 15:25:20|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648826750000|2022-04-01 15:25:50|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|5735.78|0
1648826780000|2022-04-01 15:26:20|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|5734.01|0
1648826830000|2022-04-01 15:27:10|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1648826840000|2022-04-01 15:27:20|5730.93|5730.93|5729.64|5729.64|5730.93|5730.93|5729.64|5729.64|0
1648826850000|2022-04-01 15:27:30|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648826900000|2022-04-01 15:28:20|5730.93|5730.93|5732.71|5732.71|5732.71|5732.71|5730.93|5730.93|0
1648826940000|2022-04-01 15:29:00|5730.93|5730.93|5729.15|5729.15|5730.93|5730.93|5729.15|5729.15|0
1648826950000|2022-04-01 15:29:10|5730.93|5730.93|5732.23|5732.23|5732.23|5732.23|5730.93|5730.93|0
1648826960000|2022-04-01 15:29:20|5734.01|5734.01|5730.93|5730.93|5734.01|5734.01|5730.93|5730.93|0
1648826970000|2022-04-01 15:29:30|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1648826980000|2022-04-01 15:29:40|5730.93|5730.93|5730.93|5730.93|5730.93|5730.93|5729.15|5729.15|0
1648826990000|2022-04-01 15:29:50|5733.52|5733.52|5734.82|5734.82|5734.82|5734.82|5733.52|5733.52|0
1649056500000|2022-04-04 07:15:00|5751.79|5751.79|5753.57|5753.57|5755.35|5755.35|5750.01|5750.01|0
1649056510000|2022-04-04 07:15:10|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1649056530000|2022-04-04 07:15:30|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|0
1649056570000|2022-04-04 07:16:10|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|0
1649056630000|2022-04-04 07:17:10|5757.61|5757.61|5756.8|5756.8|5757.61|5757.61|5755.02|5755.02|0
1649056700000|2022-04-04 07:18:20|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|0
1649056730000|2022-04-04 07:18:50|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1649056740000|2022-04-04 07:19:00|5767.47|5767.47|5767.47|5767.47|5771.03|5771.03|5767.47|5767.47|0
1649056750000|2022-04-04 07:19:10|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1649056770000|2022-04-04 07:19:30|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1649056820000|2022-04-04 07:20:20|5771.03|5771.03|5774.59|5774.59|5774.59|5774.59|5771.03|5771.03|0
1649056870000|2022-04-04 07:21:10|5772.81|5772.81|5774.59|5774.59|5774.59|5774.59|5772.81|5772.81|0
1649056910000|2022-04-04 07:21:50|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|5776.37|0
1649056950000|2022-04-04 07:22:30|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1649057000000|2022-04-04 07:23:20|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1649057040000|2022-04-04 07:24:00|5783.48|5783.48|5787.04|5787.04|5787.04|5787.04|5783.48|5783.48|0
1649057050000|2022-04-04 07:24:10|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|5792.38|0
1649057090000|2022-04-04 07:24:50|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|0
1649057100000|2022-04-04 07:25:00|5788.82|5788.82|5787.04|5787.04|5788.82|5788.82|5787.04|5787.04|0
1649057160000|2022-04-04 07:26:00|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|0
1649057170000|2022-04-04 07:26:10|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|0
1649057190000|2022-04-04 07:26:30|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649057220000|2022-04-04 07:27:00|5783.97|5783.97|5785.75|5785.75|5785.75|5785.75|5782.19|5782.19|0
1649057230000|2022-04-04 07:27:10|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|0
1649057240000|2022-04-04 07:27:20|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649057290000|2022-04-04 07:28:10|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|0
1649057300000|2022-04-04 07:28:20|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|0
1649057330000|2022-04-04 07:28:50|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|0
1649057360000|2022-04-04 07:29:20|5776.04|5776.04|5774.75|5774.75|5776.04|5776.04|5774.75|5774.75|0
1649057390000|2022-04-04 07:29:50|5772.16|5772.16|5765.04|5765.04|5772.16|5772.16|5765.04|5765.04|0
1649057400000|2022-04-04 07:30:00|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1649057490000|2022-04-04 07:31:30|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5763.26|5763.26|0
1649057540000|2022-04-04 07:32:20|5766.82|5766.82|5765.04|5765.04|5766.82|5766.82|5765.04|5765.04|0
1649057560000|2022-04-04 07:32:40|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649057590000|2022-04-04 07:33:10|5766.82|5766.82|5768.6|5768.6|5768.6|5768.6|5766.82|5766.82|0
1649057620000|2022-04-04 07:33:40|5771.19|5771.19|5774.26|5774.26|5774.26|5774.26|5771.19|5771.19|0
1649057640000|2022-04-04 07:34:00|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|0
1649057700000|2022-04-04 07:35:00|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|0
1649057730000|2022-04-04 07:35:30|5772|5772|5772|5772|5772|5772|5772|5772|0
1649057750000|2022-04-04 07:35:50|5770.22|5770.22|5768.44|5768.44|5770.22|5770.22|5768.44|5768.44|0
1649057760000|2022-04-04 07:36:00|5763.11|5763.11|5761.33|5761.33|5763.11|5763.11|5761.33|5761.33|0
1649057770000|2022-04-04 07:36:10|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|0
1649057790000|2022-04-04 07:36:30|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649057810000|2022-04-04 07:36:50|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649058040000|2022-04-04 07:40:40|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649058150000|2022-04-04 07:42:30|5763.59|5763.59|5768.93|5768.93|5768.93|5768.93|5763.59|5763.59|0
1649058160000|2022-04-04 07:42:40|5770.7|5770.7|5774.26|5774.26|5774.26|5774.26|5770.7|5770.7|0
1649058180000|2022-04-04 07:43:00|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|0
1649058190000|2022-04-04 07:43:10|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1649058200000|2022-04-04 07:43:20|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649058320000|2022-04-04 07:45:20|5777.82|5777.82|5774.26|5774.26|5777.82|5777.82|5774.26|5774.26|0
1649058330000|2022-04-04 07:45:30|5772.97|5772.97|5771.67|5771.67|5772.97|5772.97|5771.67|5771.67|0
1649058360000|2022-04-04 07:46:00|5769.89|5769.89|5768.12|5768.12|5771.67|5771.67|5768.12|5768.12|0
1649058560000|2022-04-04 07:49:20|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1649058570000|2022-04-04 07:49:30|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1649058640000|2022-04-04 07:50:40|5766.34|5766.34|5769.89|5769.89|5769.89|5769.89|5766.34|5766.34|0
1649058710000|2022-04-04 07:51:50|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1649058940000|2022-04-04 07:55:40|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1649058950000|2022-04-04 07:55:50|5761|5761|5761|5761|5761|5761|5761|5761|0
1649058970000|2022-04-04 07:56:10|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1649059020000|2022-04-04 07:57:00|5756.63|5756.63|5754.85|5754.85|5756.63|5756.63|5754.85|5754.85|0
1649059040000|2022-04-04 07:57:20|5756.63|5756.63|5758.41|5758.41|5758.41|5758.41|5756.63|5756.63|0
1649059050000|2022-04-04 07:57:30|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|0
1649059060000|2022-04-04 07:57:40|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1649059200000|2022-04-04 08:00:00|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|0
1649059220000|2022-04-04 08:00:20|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649059230000|2022-04-04 08:00:30|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1649059270000|2022-04-04 08:01:10|5761.97|5761.97|5763.75|5763.75|5763.75|5763.75|5761.97|5761.97|0
1649059280000|2022-04-04 08:01:20|5765.53|5765.53|5765.53|5765.53|5767.3|5767.3|5765.53|5765.53|0
1649059290000|2022-04-04 08:01:30|5763.75|5763.75|5763.75|5763.75|5767.3|5767.3|5763.75|5763.75|0
1649059300000|2022-04-04 08:01:40|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|0
1649059330000|2022-04-04 08:02:10|5761.97|5761.97|5760.19|5760.19|5761.97|5761.97|5760.19|5760.19|0
1649059450000|2022-04-04 08:04:10|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1649059470000|2022-04-04 08:04:30|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1649059480000|2022-04-04 08:04:40|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649059490000|2022-04-04 08:04:50|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649059560000|2022-04-04 08:06:00|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649059760000|2022-04-04 08:09:20|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5753.56|5753.56|0
1649059820000|2022-04-04 08:10:20|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1649059950000|2022-04-04 08:12:30|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1649060110000|2022-04-04 08:15:10|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649060150000|2022-04-04 08:15:50|5755.82|5755.82|5754.53|5754.53|5755.82|5755.82|5754.53|5754.53|0
1649060200000|2022-04-04 08:16:40|5750.97|5750.97|5749.19|5749.19|5750.97|5750.97|5747.41|5747.41|0
1649060210000|2022-04-04 08:16:50|5747.89|5747.89|5746.12|5746.12|5747.89|5747.89|5746.12|5746.12|0
1649060230000|2022-04-04 08:17:10|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|0
1649060250000|2022-04-04 08:17:30|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1649060360000|2022-04-04 08:19:20|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1649060520000|2022-04-04 08:22:00|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|0
1649060540000|2022-04-04 08:22:20|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|0
1649060560000|2022-04-04 08:22:40|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1649060660000|2022-04-04 08:24:20|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1649060670000|2022-04-04 08:24:30|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1649060690000|2022-04-04 08:24:50|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649060960000|2022-04-04 08:29:20|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1649061000000|2022-04-04 08:30:00|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|5762.94|5762.94|0
1649061110000|2022-04-04 08:31:50|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|5766.49|0
1649061200000|2022-04-04 08:33:20|5768.27|5768.27|5766.49|5766.49|5768.27|5768.27|5766.49|5766.49|0
1649061270000|2022-04-04 08:34:30|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1649061290000|2022-04-04 08:34:50|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|0
1649061350000|2022-04-04 08:35:50|5765.2|5765.2|5765.2|5765.2|5765.2|5765.2|5765.2|5765.2|0
1649061380000|2022-04-04 08:36:20|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|0
1649061400000|2022-04-04 08:36:40|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|0
1649061430000|2022-04-04 08:37:10|5763.42|5763.42|5763.42|5763.42|5763.42|5763.42|5763.42|5763.42|0
1649061460000|2022-04-04 08:37:40|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|0
1649061510000|2022-04-04 08:38:30|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1649061530000|2022-04-04 08:38:50|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1649061540000|2022-04-04 08:39:00|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1649061590000|2022-04-04 08:39:50|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|5755.49|0
1649061620000|2022-04-04 08:40:20|5753.71|5753.71|5755.49|5755.49|5755.49|5755.49|5753.71|5753.71|0
1649061630000|2022-04-04 08:40:30|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|5757.27|0
1649061870000|2022-04-04 08:44:30|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1649061940000|2022-04-04 08:45:40|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1649062030000|2022-04-04 08:47:10|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|5762.12|0
1649062070000|2022-04-04 08:47:50|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1649062080000|2022-04-04 08:48:00|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1649062120000|2022-04-04 08:48:40|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1649062370000|2022-04-04 08:52:50|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1649062420000|2022-04-04 08:53:40|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1649062490000|2022-04-04 08:54:50|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1649062550000|2022-04-04 08:55:50|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1649062610000|2022-04-04 08:56:50|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1649062680000|2022-04-04 08:58:00|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1649062690000|2022-04-04 08:58:10|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1649062700000|2022-04-04 08:58:20|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1649062780000|2022-04-04 08:59:40|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1649062790000|2022-04-04 08:59:50|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1649062880000|2022-04-04 09:01:20|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1649062900000|2022-04-04 09:01:40|5758.24|5758.24|5754.68|5754.68|5758.24|5758.24|5754.68|5754.68|0
1649062910000|2022-04-04 09:01:50|5756.46|5756.46|5761.31|5761.31|5761.31|5761.31|5756.46|5756.46|0
1649062920000|2022-04-04 09:02:00|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1649062990000|2022-04-04 09:03:10|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1649063000000|2022-04-04 09:03:20|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1649063070000|2022-04-04 09:04:30|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1649063170000|2022-04-04 09:06:10|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|5754.68|0
1649063280000|2022-04-04 09:08:00|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1649063340000|2022-04-04 09:09:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1649063360000|2022-04-04 09:09:20|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|0
1649063380000|2022-04-04 09:09:40|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1649063600000|2022-04-04 09:13:20|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|0
1649063810000|2022-04-04 09:16:50|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|0
1649063820000|2022-04-04 09:17:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1649063900000|2022-04-04 09:18:20|5756.95|5756.95|5758.72|5758.72|5758.72|5758.72|5756.95|5756.95|0
1649063940000|2022-04-04 09:19:00|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|0
1649063950000|2022-04-04 09:19:10|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|0
1649063990000|2022-04-04 09:19:50|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1649064080000|2022-04-04 09:21:20|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1649064160000|2022-04-04 09:22:40|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1649064200000|2022-04-04 09:23:20|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1649064210000|2022-04-04 09:23:30|5755.98|5755.98|5752.42|5752.42|5755.98|5755.98|5752.42|5752.42|0
1649064320000|2022-04-04 09:25:20|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1649064480000|2022-04-04 09:28:00|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1649064530000|2022-04-04 09:28:50|5753.71|5753.71|5755.01|5755.01|5755.01|5755.01|5753.71|5753.71|0
1649064610000|2022-04-04 09:30:10|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649064720000|2022-04-04 09:32:00|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1649064850000|2022-04-04 09:34:10|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649064950000|2022-04-04 09:35:50|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1649064960000|2022-04-04 09:36:00|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649065020000|2022-04-04 09:37:00|5760.19|5760.19|5761.48|5761.48|5761.48|5761.48|5760.19|5760.19|0
1649065260000|2022-04-04 09:41:00|5759.71|5759.71|5759.71|5759.71|5761.48|5761.48|5759.71|5759.71|0
1649065270000|2022-04-04 09:41:10|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649065560000|2022-04-04 09:46:00|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649065570000|2022-04-04 09:46:10|5754.85|5754.85|5753.56|5753.56|5754.85|5754.85|5753.56|5753.56|0
1649065710000|2022-04-04 09:48:30|5755.34|5755.34|5753.56|5753.56|5755.34|5755.34|5753.56|5753.56|0
1649065840000|2022-04-04 09:50:40|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1649065940000|2022-04-04 09:52:20|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649066020000|2022-04-04 09:53:40|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1649066100000|2022-04-04 09:55:00|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649066210000|2022-04-04 09:56:50|5754.85|5754.85|5756.15|5756.15|5756.15|5756.15|5754.85|5754.85|0
1649066250000|2022-04-04 09:57:30|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649066320000|2022-04-04 09:58:40|5759.71|5759.71|5761.48|5761.48|5761.48|5761.48|5759.71|5759.71|0
1649066330000|2022-04-04 09:58:50|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649066380000|2022-04-04 09:59:40|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649066390000|2022-04-04 09:59:50|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649066430000|2022-04-04 10:00:30|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|0
1649066470000|2022-04-04 10:01:10|5766.82|5766.82|5765.04|5765.04|5766.82|5766.82|5765.04|5765.04|0
1649066480000|2022-04-04 10:01:20|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649066490000|2022-04-04 10:01:30|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|0
1649066550000|2022-04-04 10:02:30|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|0
1649066600000|2022-04-04 10:03:20|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|5765.53|0
1649066610000|2022-04-04 10:03:30|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|0
1649066690000|2022-04-04 10:04:50|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|0
1649066730000|2022-04-04 10:05:30|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1649066770000|2022-04-04 10:06:10|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649067020000|2022-04-04 10:10:20|5760.67|5760.67|5762.45|5762.45|5762.45|5762.45|5760.67|5760.67|0
1649067040000|2022-04-04 10:10:40|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1649067050000|2022-04-04 10:10:50|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1649067080000|2022-04-04 10:11:20|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649067120000|2022-04-04 10:12:00|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|0
1649067160000|2022-04-04 10:12:40|5755.01|5755.01|5756.3|5756.3|5756.3|5756.3|5755.01|5755.01|0
1649067190000|2022-04-04 10:13:10|5755.01|5755.01|5756.3|5756.3|5756.3|5756.3|5755.01|5755.01|0
1649067200000|2022-04-04 10:13:20|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|0
1649067260000|2022-04-04 10:14:20|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|0
1649067290000|2022-04-04 10:14:50|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1649067300000|2022-04-04 10:15:00|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649067340000|2022-04-04 10:15:40|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|0
1649067360000|2022-04-04 10:16:00|5753.23|5753.23|5755.01|5755.01|5755.01|5755.01|5751.94|5751.94|0
1649067370000|2022-04-04 10:16:10|5753.71|5753.71|5756.3|5756.3|5756.3|5756.3|5753.71|5753.71|0
1649067380000|2022-04-04 10:16:20|5755.01|5755.01|5756.3|5756.3|5756.3|5756.3|5755.01|5755.01|0
1649067390000|2022-04-04 10:16:30|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1649067400000|2022-04-04 10:16:40|5757.6|5757.6|5760.19|5760.19|5760.19|5760.19|5757.6|5757.6|0
1649067410000|2022-04-04 10:16:50|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649067420000|2022-04-04 10:17:00|5757.6|5757.6|5758.89|5758.89|5758.89|5758.89|5757.6|5757.6|0
1649067430000|2022-04-04 10:17:10|5760.19|5760.19|5758.89|5758.89|5760.19|5760.19|5758.89|5758.89|0
1649067450000|2022-04-04 10:17:30|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649067460000|2022-04-04 10:17:40|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1649067480000|2022-04-04 10:18:00|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649067520000|2022-04-04 10:18:40|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649067540000|2022-04-04 10:19:00|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649067560000|2022-04-04 10:19:20|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1649067570000|2022-04-04 10:19:30|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1649067590000|2022-04-04 10:19:50|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|0
1649067610000|2022-04-04 10:20:10|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1649067640000|2022-04-04 10:20:40|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1649067680000|2022-04-04 10:21:20|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|5751.94|0
1649067730000|2022-04-04 10:22:10|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649067780000|2022-04-04 10:23:00|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1649067870000|2022-04-04 10:24:30|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649067880000|2022-04-04 10:24:40|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1649067960000|2022-04-04 10:26:00|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1649068010000|2022-04-04 10:26:50|5750.16|5750.16|5751.45|5751.45|5751.45|5751.45|5750.16|5750.16|0
1649068040000|2022-04-04 10:27:20|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1649068050000|2022-04-04 10:27:30|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1649068090000|2022-04-04 10:28:10|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1649068270000|2022-04-04 10:31:10|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|0
1649068280000|2022-04-04 10:31:20|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|0
1649068290000|2022-04-04 10:31:30|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1649068300000|2022-04-04 10:31:40|5747.08|5747.08|5745.79|5745.79|5747.08|5747.08|5745.79|5745.79|0
1649068310000|2022-04-04 10:31:50|5747.08|5747.08|5745.79|5745.79|5747.08|5747.08|5745.79|5745.79|0
1649068330000|2022-04-04 10:32:10|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|0
1649068340000|2022-04-04 10:32:20|5748.38|5748.38|5747.08|5747.08|5748.38|5748.38|5747.08|5747.08|0
1649068360000|2022-04-04 10:32:40|5745.79|5745.79|5744.49|5744.49|5745.79|5745.79|5744.49|5744.49|0
1649068400000|2022-04-04 10:33:20|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1649068450000|2022-04-04 10:34:10|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1649068480000|2022-04-04 10:34:40|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|0
1649068490000|2022-04-04 10:34:50|5741.42|5741.42|5743.2|5743.2|5743.2|5743.2|5741.42|5741.42|0
1649068530000|2022-04-04 10:35:30|5744.49|5744.49|5745.79|5745.79|5745.79|5745.79|5744.49|5744.49|0
1649068550000|2022-04-04 10:35:50|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1649068600000|2022-04-04 10:36:40|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1649068610000|2022-04-04 10:36:50|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649068660000|2022-04-04 10:37:40|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1649068670000|2022-04-04 10:37:50|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649068680000|2022-04-04 10:38:00|5743.2|5743.2|5741.9|5741.9|5743.2|5743.2|5741.9|5741.9|0
1649068750000|2022-04-04 10:39:10|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1649068760000|2022-04-04 10:39:20|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649068770000|2022-04-04 10:39:30|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1649068790000|2022-04-04 10:39:50|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1649068800000|2022-04-04 10:40:00|5741.9|5741.9|5743.2|5743.2|5743.2|5743.2|5741.9|5741.9|0
1649068810000|2022-04-04 10:40:10|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649068820000|2022-04-04 10:40:20|5740.61|5740.61|5739.31|5739.31|5740.61|5740.61|5739.31|5739.31|0
1649068840000|2022-04-04 10:40:40|5738.02|5738.02|5738.02|5738.02|5738.02|5738.02|5738.02|5738.02|0
1649068850000|2022-04-04 10:40:50|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|5736.73|0
1649068860000|2022-04-04 10:41:00|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|0
1649069030000|2022-04-04 10:43:50|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1649069060000|2022-04-04 10:44:20|5742.39|5742.39|5745.95|5745.95|5745.95|5745.95|5742.39|5742.39|0
1649069070000|2022-04-04 10:44:30|5748.54|5748.54|5746.76|5746.76|5748.54|5748.54|5746.76|5746.76|0
1649069120000|2022-04-04 10:45:20|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|0
1649069150000|2022-04-04 10:45:50|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|0
1649069180000|2022-04-04 10:46:20|5742.87|5742.87|5744.17|5744.17|5744.17|5744.17|5742.87|5742.87|0
1649069220000|2022-04-04 10:47:00|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1649069320000|2022-04-04 10:48:40|5746.76|5746.76|5745.46|5745.46|5746.76|5746.76|5745.46|5745.46|0
1649069330000|2022-04-04 10:48:50|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|0
1649069470000|2022-04-04 10:51:10|5741.9|5741.9|5743.68|5743.68|5743.68|5743.68|5741.9|5741.9|0
1649069510000|2022-04-04 10:51:50|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649069560000|2022-04-04 10:52:40|5740.61|5740.61|5742.39|5742.39|5742.39|5742.39|5740.61|5740.61|0
1649069570000|2022-04-04 10:52:50|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1649069630000|2022-04-04 10:53:50|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649069660000|2022-04-04 10:54:20|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1649069680000|2022-04-04 10:54:40|5741.9|5741.9|5740.61|5740.61|5741.9|5741.9|5740.61|5740.61|0
1649069700000|2022-04-04 10:55:00|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649069770000|2022-04-04 10:56:10|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1649069790000|2022-04-04 10:56:30|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|5741.9|0
1649069810000|2022-04-04 10:56:50|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|5743.2|0
1649069850000|2022-04-04 10:57:30|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1649069870000|2022-04-04 10:57:50|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|0
1649069910000|2022-04-04 10:58:30|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1649069940000|2022-04-04 10:59:00|5746.27|5746.27|5747.57|5747.57|5747.57|5747.57|5746.27|5746.27|0
1649069960000|2022-04-04 10:59:20|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1649069990000|2022-04-04 10:59:50|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|0
1649070120000|2022-04-04 11:02:00|5745.79|5745.79|5747.57|5747.57|5747.57|5747.57|5745.79|5745.79|0
1649070150000|2022-04-04 11:02:30|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1649070230000|2022-04-04 11:03:50|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1649070390000|2022-04-04 11:06:30|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1649070450000|2022-04-04 11:07:30|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|0
1649070460000|2022-04-04 11:07:40|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|0
1649070600000|2022-04-04 11:10:00|5749.35|5749.35|5747.57|5747.57|5749.35|5749.35|5747.57|5747.57|0
1649070640000|2022-04-04 11:10:40|5745.79|5745.79|5747.57|5747.57|5747.57|5747.57|5745.79|5745.79|0
1649070830000|2022-04-04 11:13:50|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|0
1649070920000|2022-04-04 11:15:20|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1649071030000|2022-04-04 11:17:10|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1649071040000|2022-04-04 11:17:20|5756.3|5756.3|5754.53|5754.53|5756.3|5756.3|5754.53|5754.53|0
1649071150000|2022-04-04 11:19:10|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1649071190000|2022-04-04 11:19:50|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1649071330000|2022-04-04 11:22:10|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|0
1649071400000|2022-04-04 11:23:20|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1649071460000|2022-04-04 11:24:20|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649071510000|2022-04-04 11:25:10|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649071520000|2022-04-04 11:25:20|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1649071610000|2022-04-04 11:26:50|5750|5750|5750|5750|5750|5750|5750|5750|0
1649071650000|2022-04-04 11:27:30|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649071660000|2022-04-04 11:27:40|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649071820000|2022-04-04 11:30:20|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649071960000|2022-04-04 11:32:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649072060000|2022-04-04 11:34:20|5747.74|5747.74|5746.44|5746.44|5747.74|5747.74|5746.44|5746.44|0
1649072150000|2022-04-04 11:35:50|5745.15|5745.15|5746.44|5746.44|5746.44|5746.44|5745.15|5745.15|0
1649072250000|2022-04-04 11:37:30|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|0
1649072310000|2022-04-04 11:38:30|5750|5750|5750|5750|5750|5750|5750|5750|0
1649072430000|2022-04-04 11:40:30|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649072690000|2022-04-04 11:44:50|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649072730000|2022-04-04 11:45:30|5753.07|5753.07|5754.85|5754.85|5754.85|5754.85|5753.07|5753.07|0
1649072830000|2022-04-04 11:47:10|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649073240000|2022-04-04 11:54:00|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649073480000|2022-04-04 11:58:00|5752.59|5752.59|5750.81|5750.81|5752.59|5752.59|5750.81|5750.81|0
1649073590000|2022-04-04 11:59:50|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649073650000|2022-04-04 12:00:50|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649073690000|2022-04-04 12:01:30|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649073700000|2022-04-04 12:01:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649073730000|2022-04-04 12:02:10|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649073910000|2022-04-04 12:05:10|5742.56|5742.56|5741.26|5741.26|5742.56|5742.56|5741.26|5741.26|0
1649073970000|2022-04-04 12:06:10|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1649074030000|2022-04-04 12:07:10|5740.78|5740.78|5742.56|5742.56|5742.56|5742.56|5739|5739|0
1649074040000|2022-04-04 12:07:20|5740.78|5740.78|5742.56|5742.56|5742.56|5742.56|5740.78|5740.78|0
1649074180000|2022-04-04 12:09:40|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|0
1649074270000|2022-04-04 12:11:10|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1649074320000|2022-04-04 12:12:00|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|0
1649074380000|2022-04-04 12:13:00|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1649074590000|2022-04-04 12:16:30|5744.66|5744.66|5740.78|5740.78|5744.66|5744.66|5740.78|5740.78|0
1649074630000|2022-04-04 12:17:10|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1649074700000|2022-04-04 12:18:20|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1649074720000|2022-04-04 12:18:40|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649074730000|2022-04-04 12:18:50|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1649074780000|2022-04-04 12:19:40|5738.52|5738.52|5740.3|5740.3|5740.3|5740.3|5738.52|5738.52|0
1649074820000|2022-04-04 12:20:20|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|0
1649075050000|2022-04-04 12:24:10|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649075110000|2022-04-04 12:25:10|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1649075120000|2022-04-04 12:25:20|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649075370000|2022-04-04 12:29:30|5743.37|5743.37|5742.07|5742.07|5743.37|5743.37|5742.07|5742.07|0
1649075380000|2022-04-04 12:29:40|5743.37|5743.37|5744.66|5744.66|5744.66|5744.66|5743.37|5743.37|0
1649075400000|2022-04-04 12:30:00|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649075560000|2022-04-04 12:32:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649075660000|2022-04-04 12:34:20|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649075680000|2022-04-04 12:34:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649075720000|2022-04-04 12:35:20|5742.4|5742.4|5749.52|5749.52|5749.52|5749.52|5742.4|5742.4|0
1649075730000|2022-04-04 12:35:30|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649075790000|2022-04-04 12:36:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649075810000|2022-04-04 12:36:50|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649075860000|2022-04-04 12:37:40|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649075900000|2022-04-04 12:38:20|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649075970000|2022-04-04 12:39:30|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649076080000|2022-04-04 12:41:20|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1649076140000|2022-04-04 12:42:20|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649076190000|2022-04-04 12:43:10|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649076260000|2022-04-04 12:44:20|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649076330000|2022-04-04 12:45:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649076390000|2022-04-04 12:46:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649076450000|2022-04-04 12:47:30|5747.25|5747.25|5745.48|5745.48|5747.25|5747.25|5745.48|5745.48|0
1649076500000|2022-04-04 12:48:20|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649076640000|2022-04-04 12:50:40|5744.66|5744.66|5748.22|5748.22|5748.22|5748.22|5744.66|5744.66|0
1649076660000|2022-04-04 12:51:00|5750|5750|5750|5750|5750|5750|5750|5750|0
1649076710000|2022-04-04 12:51:50|5748.71|5748.71|5747.41|5747.41|5748.71|5748.71|5746.12|5746.12|0
1649076730000|2022-04-04 12:52:10|5748.71|5748.71|5751.3|5751.3|5751.3|5751.3|5748.71|5748.71|0
1649076740000|2022-04-04 12:52:20|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649076840000|2022-04-04 12:54:00|5750.48|5750.48|5748.71|5748.71|5750.48|5750.48|5748.71|5748.71|0
1649077050000|2022-04-04 12:57:30|5750|5750|5750|5750|5750|5750|5750|5750|0
1649077100000|2022-04-04 12:58:20|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|0
1649077320000|2022-04-04 13:02:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649077330000|2022-04-04 13:02:10|5745.96|5745.96|5747.74|5747.74|5747.74|5747.74|5745.96|5745.96|0
1649077420000|2022-04-04 13:03:40|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649077510000|2022-04-04 13:05:10|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649077650000|2022-04-04 13:07:30|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649077670000|2022-04-04 13:07:50|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649077750000|2022-04-04 13:09:10|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649077800000|2022-04-04 13:10:00|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649078500000|2022-04-04 13:21:40|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649078790000|2022-04-04 13:26:30|5751.3|5751.3|5749.52|5749.52|5751.3|5751.3|5749.52|5749.52|0
1649079000000|2022-04-04 13:30:00|5747.74|5747.74|5748.22|5748.22|5749.52|5749.52|5747.74|5747.74|0
1649079010000|2022-04-04 13:30:10|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1649079020000|2022-04-04 13:30:20|5748.22|5748.22|5746.93|5746.93|5748.22|5748.22|5746.93|5746.93|0
1649079090000|2022-04-04 13:31:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649079120000|2022-04-04 13:32:00|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1649079190000|2022-04-04 13:33:10|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649079240000|2022-04-04 13:34:00|5746.93|5746.93|5745.63|5745.63|5746.93|5746.93|5745.63|5745.63|0
1649079310000|2022-04-04 13:35:10|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1649079360000|2022-04-04 13:36:00|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1649079390000|2022-04-04 13:36:30|5741.26|5741.26|5742.56|5742.56|5742.56|5742.56|5741.26|5741.26|0
1649079470000|2022-04-04 13:37:50|5740.78|5740.78|5739|5739|5740.78|5740.78|5739|5739|0
1649079480000|2022-04-04 13:38:00|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|0
1649079490000|2022-04-04 13:38:10|5742.56|5742.56|5744.34|5744.34|5744.34|5744.34|5742.56|5742.56|0
1649079500000|2022-04-04 13:38:20|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1649079540000|2022-04-04 13:39:00|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|0
1649079570000|2022-04-04 13:39:30|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649079600000|2022-04-04 13:40:00|5739.81|5739.81|5741.59|5741.59|5741.59|5741.59|5739.81|5739.81|0
1649079620000|2022-04-04 13:40:20|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649079640000|2022-04-04 13:40:40|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649079650000|2022-04-04 13:40:50|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649079710000|2022-04-04 13:41:50|5741.11|5741.11|5739.33|5739.33|5741.11|5741.11|5737.55|5737.55|0
1649079850000|2022-04-04 13:44:10|5741.11|5741.11|5737.55|5737.55|5741.11|5741.11|5737.55|5737.55|0
1649079890000|2022-04-04 13:44:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649079950000|2022-04-04 13:45:50|5741.11|5741.11|5739.33|5739.33|5741.11|5741.11|5739.33|5739.33|0
1649079960000|2022-04-04 13:46:00|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649079970000|2022-04-04 13:46:10|5739.33|5739.33|5737.55|5737.55|5739.33|5739.33|5737.55|5737.55|0
1649080000000|2022-04-04 13:46:40|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649080010000|2022-04-04 13:46:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649080040000|2022-04-04 13:47:20|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649080080000|2022-04-04 13:48:00|5737.55|5737.55|5739.33|5739.33|5739.33|5739.33|5735.77|5735.77|0
1649080100000|2022-04-04 13:48:20|5741.11|5741.11|5737.55|5737.55|5741.11|5741.11|5737.55|5737.55|0
1649080110000|2022-04-04 13:48:30|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649080150000|2022-04-04 13:49:10|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1649080170000|2022-04-04 13:49:30|5742.89|5742.89|5739.33|5739.33|5742.89|5742.89|5739.33|5739.33|0
1649080180000|2022-04-04 13:49:40|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1649080200000|2022-04-04 13:50:00|5746.44|5746.44|5742.89|5742.89|5746.44|5746.44|5742.89|5742.89|0
1649080220000|2022-04-04 13:50:20|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649080230000|2022-04-04 13:50:30|5742.89|5742.89|5739.33|5739.33|5742.89|5742.89|5739.33|5739.33|0
1649080240000|2022-04-04 13:50:40|5738.03|5738.03|5742.89|5742.89|5742.89|5742.89|5738.03|5738.03|0
1649080250000|2022-04-04 13:50:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649080260000|2022-04-04 13:51:00|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649080270000|2022-04-04 13:51:10|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649080280000|2022-04-04 13:51:20|5741.11|5741.11|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649080290000|2022-04-04 13:51:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649080310000|2022-04-04 13:51:50|5740.62|5740.62|5742.4|5742.4|5742.4|5742.4|5740.62|5740.62|0
1649080350000|2022-04-04 13:52:30|5740.62|5740.62|5738.84|5738.84|5740.62|5740.62|5738.84|5738.84|0
1649080380000|2022-04-04 13:53:00|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649080390000|2022-04-04 13:53:10|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649080420000|2022-04-04 13:53:40|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649080450000|2022-04-04 13:54:10|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649080530000|2022-04-04 13:55:30|5735.77|5735.77|5737.55|5737.55|5739.33|5739.33|5735.77|5735.77|0
1649080540000|2022-04-04 13:55:40|5739.33|5739.33|5737.55|5737.55|5741.11|5741.11|5735.77|5735.77|0
1649080560000|2022-04-04 13:56:00|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649080610000|2022-04-04 13:56:50|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649080620000|2022-04-04 13:57:00|5735.77|5735.77|5732.21|5732.21|5737.55|5737.55|5732.21|5732.21|0
1649080670000|2022-04-04 13:57:50|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649080680000|2022-04-04 13:58:00|5728.66|5728.66|5726.88|5726.88|5728.66|5728.66|5726.88|5726.88|0
1649080690000|2022-04-04 13:58:10|5728.66|5728.66|5726.88|5726.88|5728.66|5728.66|5726.88|5726.88|0
1649080700000|2022-04-04 13:58:20|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649080720000|2022-04-04 13:58:40|5726.88|5726.88|5723.32|5723.32|5726.88|5726.88|5723.32|5723.32|0
1649080760000|2022-04-04 13:59:20|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649080800000|2022-04-04 14:00:00|5725.58|5725.58|5723.8|5723.8|5725.58|5725.58|5723.8|5723.8|0
1649080860000|2022-04-04 14:01:00|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|0
1649080870000|2022-04-04 14:01:10|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1649080890000|2022-04-04 14:01:30|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1649080960000|2022-04-04 14:02:40|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1649080970000|2022-04-04 14:02:50|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1649080980000|2022-04-04 14:03:00|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1649081080000|2022-04-04 14:04:40|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|0
1649081090000|2022-04-04 14:04:50|5716.85|5716.85|5711.99|5711.99|5716.85|5716.85|5711.99|5711.99|0
1649081100000|2022-04-04 14:05:00|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|0
1649081130000|2022-04-04 14:05:30|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|0
1649081140000|2022-04-04 14:05:40|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1649081170000|2022-04-04 14:06:10|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|5713.29|0
1649081180000|2022-04-04 14:06:20|5711.51|5711.51|5709.73|5709.73|5711.51|5711.51|5707.95|5707.95|0
1649081280000|2022-04-04 14:08:00|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1649081300000|2022-04-04 14:08:20|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|0
1649081380000|2022-04-04 14:09:40|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|0
1649081400000|2022-04-04 14:10:00|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|0
1649081410000|2022-04-04 14:10:10|5715.88|5715.88|5717.66|5717.66|5717.66|5717.66|5715.88|5715.88|0
1649081420000|2022-04-04 14:10:20|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|0
1649081430000|2022-04-04 14:10:30|5717.66|5717.66|5719.44|5719.44|5719.44|5719.44|5717.66|5717.66|0
1649081530000|2022-04-04 14:12:10|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|0
1649081540000|2022-04-04 14:12:20|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|0
1649081600000|2022-04-04 14:13:20|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|0
1649081630000|2022-04-04 14:13:50|5720.73|5720.73|5722.02|5722.02|5722.02|5722.02|5720.73|5720.73|0
1649081820000|2022-04-04 14:17:00|5720.25|5720.25|5718.47|5718.47|5720.25|5720.25|5718.47|5718.47|0
1649081840000|2022-04-04 14:17:20|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|0
1649081880000|2022-04-04 14:18:00|5718.47|5718.47|5718.47|5718.47|5718.47|5718.47|5718.47|5718.47|0
1649081890000|2022-04-04 14:18:10|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|0
1649081910000|2022-04-04 14:18:30|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|0
1649081970000|2022-04-04 14:19:30|5723.8|5723.8|5725.58|5725.58|5725.58|5725.58|5723.8|5723.8|0
1649082000000|2022-04-04 14:20:00|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649082130000|2022-04-04 14:22:10|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649082180000|2022-04-04 14:23:00|5726.39|5726.39|5728.17|5728.17|5728.17|5728.17|5726.39|5726.39|0
1649082270000|2022-04-04 14:24:30|5726.39|5726.39|5728.17|5728.17|5728.17|5728.17|5726.39|5726.39|0
1649082300000|2022-04-04 14:25:00|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1649082340000|2022-04-04 14:25:40|5728.17|5728.17|5726.88|5726.88|5728.17|5728.17|5726.88|5726.88|0
1649082360000|2022-04-04 14:26:00|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649082380000|2022-04-04 14:26:20|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649082390000|2022-04-04 14:26:30|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649082400000|2022-04-04 14:26:40|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649082420000|2022-04-04 14:27:00|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649082430000|2022-04-04 14:27:10|5727.36|5727.36|5725.58|5725.58|5727.36|5727.36|5725.58|5725.58|0
1649082500000|2022-04-04 14:28:20|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649082530000|2022-04-04 14:28:50|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649082550000|2022-04-04 14:29:10|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649082560000|2022-04-04 14:29:20|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649082580000|2022-04-04 14:29:40|5726.88|5726.88|5728.66|5728.66|5728.66|5728.66|5726.88|5726.88|0
1649082600000|2022-04-04 14:30:00|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649082610000|2022-04-04 14:30:10|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649082660000|2022-04-04 14:31:00|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649082710000|2022-04-04 14:31:50|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649082820000|2022-04-04 14:33:40|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649082840000|2022-04-04 14:34:00|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649082850000|2022-04-04 14:34:10|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649082910000|2022-04-04 14:35:10|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649082920000|2022-04-04 14:35:20|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649082980000|2022-04-04 14:36:20|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|0
1649082990000|2022-04-04 14:36:30|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1649083020000|2022-04-04 14:37:00|5724.29|5724.29|5724.29|5724.29|5726.07|5726.07|5724.29|5724.29|0
1649083130000|2022-04-04 14:38:50|5726.07|5726.07|5727.36|5727.36|5727.36|5727.36|5726.07|5726.07|0
1649083160000|2022-04-04 14:39:20|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649083180000|2022-04-04 14:39:40|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649083200000|2022-04-04 14:40:00|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649083260000|2022-04-04 14:41:00|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1649083300000|2022-04-04 14:41:40|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1649083370000|2022-04-04 14:42:50|5722.51|5722.51|5724.29|5724.29|5724.29|5724.29|5722.51|5722.51|0
1649083390000|2022-04-04 14:43:10|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1649083460000|2022-04-04 14:44:20|5726.07|5726.07|5731.4|5731.4|5731.4|5731.4|5726.07|5726.07|0
1649083470000|2022-04-04 14:44:30|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|0
1649083510000|2022-04-04 14:45:10|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1649083700000|2022-04-04 14:48:20|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|5729.62|0
1649083850000|2022-04-04 14:50:50|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1649083870000|2022-04-04 14:51:10|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1649083890000|2022-04-04 14:51:30|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1649083910000|2022-04-04 14:51:50|5729.62|5729.62|5733.18|5733.18|5733.18|5733.18|5729.62|5729.62|0
1649083920000|2022-04-04 14:52:00|5734.96|5734.96|5733.18|5733.18|5734.96|5734.96|5733.18|5733.18|0
1649083930000|2022-04-04 14:52:10|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|0
1649083970000|2022-04-04 14:52:50|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|0
1649083990000|2022-04-04 14:53:10|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1649084010000|2022-04-04 14:53:30|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1649084030000|2022-04-04 14:53:50|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649084090000|2022-04-04 14:54:50|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1649084110000|2022-04-04 14:55:10|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1649084120000|2022-04-04 14:55:20|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649084230000|2022-04-04 14:57:10|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649084350000|2022-04-04 14:59:10|5743.37|5743.37|5743.37|5743.37|5745.15|5745.15|5743.37|5743.37|0
1649084380000|2022-04-04 14:59:40|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649084400000|2022-04-04 15:00:00|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649084410000|2022-04-04 15:00:10|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649084430000|2022-04-04 15:00:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649084450000|2022-04-04 15:00:50|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|0
1649084500000|2022-04-04 15:01:40|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649084610000|2022-04-04 15:03:30|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1649084630000|2022-04-04 15:03:50|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649084660000|2022-04-04 15:04:20|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1649084750000|2022-04-04 15:05:50|5752.26|5752.26|5754.04|5754.04|5754.04|5754.04|5752.26|5752.26|0
1649084760000|2022-04-04 15:06:00|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649084780000|2022-04-04 15:06:20|5753.56|5753.56|5755.34|5755.34|5755.34|5755.34|5753.56|5753.56|0
1649084790000|2022-04-04 15:06:30|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649084810000|2022-04-04 15:06:50|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1649084830000|2022-04-04 15:07:10|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649084840000|2022-04-04 15:07:20|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1649084900000|2022-04-04 15:08:20|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|0
1649084910000|2022-04-04 15:08:30|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1649084930000|2022-04-04 15:08:50|5759.71|5759.71|5757.93|5757.93|5759.71|5759.71|5757.93|5757.93|0
1649085060000|2022-04-04 15:11:00|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649085110000|2022-04-04 15:11:50|5757.93|5757.93|5759.71|5759.71|5759.71|5759.71|5757.93|5757.93|0
1649085120000|2022-04-04 15:12:00|5757.93|5757.93|5756.63|5756.63|5757.93|5757.93|5756.63|5756.63|0
1649085180000|2022-04-04 15:13:00|5754.85|5754.85|5758.41|5758.41|5758.41|5758.41|5754.85|5754.85|0
1649085230000|2022-04-04 15:13:50|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|0
1649085320000|2022-04-04 15:15:20|5757.93|5757.93|5754.85|5754.85|5757.93|5757.93|5754.85|5754.85|0
1649085360000|2022-04-04 15:16:00|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1649085370000|2022-04-04 15:16:10|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1649085430000|2022-04-04 15:17:10|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|0
1649085460000|2022-04-04 15:17:40|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649085500000|2022-04-04 15:18:20|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5745.63|5745.63|0
1649085510000|2022-04-04 15:18:30|5749.19|5749.19|5750.97|5750.97|5750.97|5750.97|5749.19|5749.19|0
1649085520000|2022-04-04 15:18:40|5752.75|5752.75|5750.97|5750.97|5752.75|5752.75|5750.97|5750.97|0
1649085530000|2022-04-04 15:18:50|5749.19|5749.19|5750.97|5750.97|5750.97|5750.97|5749.19|5749.19|0
1649085540000|2022-04-04 15:19:00|5752.75|5752.75|5750.97|5750.97|5752.75|5752.75|5750.97|5750.97|0
1649085580000|2022-04-04 15:19:40|5752.75|5752.75|5750.97|5750.97|5752.75|5752.75|5750.97|5750.97|0
1649085610000|2022-04-04 15:20:10|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1649085620000|2022-04-04 15:20:20|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1649085630000|2022-04-04 15:20:30|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649085680000|2022-04-04 15:21:20|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1649085700000|2022-04-04 15:21:40|5752.26|5752.26|5750.48|5750.48|5752.26|5752.26|5750.48|5750.48|0
1649085710000|2022-04-04 15:21:50|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1649085780000|2022-04-04 15:23:00|5750.48|5750.48|5754.04|5754.04|5754.04|5754.04|5750.48|5750.48|0
1649085790000|2022-04-04 15:23:10|5752.26|5752.26|5752.26|5752.26|5754.04|5754.04|5752.26|5752.26|0
1649085800000|2022-04-04 15:23:20|5748.71|5748.71|5746.12|5746.12|5749.19|5749.19|5746.12|5746.12|0
1649085810000|2022-04-04 15:23:30|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1649085820000|2022-04-04 15:23:40|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1649085840000|2022-04-04 15:24:00|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1649085850000|2022-04-04 15:24:10|5747.89|5747.89|5749.67|5749.67|5749.67|5749.67|5747.89|5747.89|0
1649085900000|2022-04-04 15:25:00|5751.45|5751.45|5750.97|5750.97|5751.45|5751.45|5749.67|5749.67|0
1649085920000|2022-04-04 15:25:20|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5748.38|5748.38|0
1649085930000|2022-04-04 15:25:30|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5749.67|5749.67|0
1649085970000|2022-04-04 15:26:10|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649085980000|2022-04-04 15:26:20|5751.45|5751.45|5753.23|5753.23|5753.23|5753.23|5751.45|5751.45|0
1649085990000|2022-04-04 15:26:30|5751.45|5751.45|5753.23|5753.23|5753.23|5753.23|5751.45|5751.45|0
1649086000000|2022-04-04 15:26:40|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1649086050000|2022-04-04 15:27:30|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1649086100000|2022-04-04 15:28:20|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1649086110000|2022-04-04 15:28:30|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649086140000|2022-04-04 15:29:00|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1649086160000|2022-04-04 15:29:20|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1649086170000|2022-04-04 15:29:30|5751.45|5751.45|5753.23|5753.23|5753.23|5753.23|5751.45|5751.45|0
1649086180000|2022-04-04 15:29:40|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1649086190000|2022-04-04 15:29:50|5753.23|5753.23|5749.67|5749.67|5755.01|5755.01|5749.67|5749.67|0
1649142920000|2022-04-05 07:15:20|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|0
1649142930000|2022-04-05 07:15:30|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1649142950000|2022-04-05 07:15:50|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1649142970000|2022-04-05 07:16:10|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|0
1649143050000|2022-04-05 07:17:30|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1649143090000|2022-04-05 07:18:10|5762.94|5762.94|5761.16|5761.16|5762.94|5762.94|5761.16|5761.16|0
1649143100000|2022-04-05 07:18:20|5759.38|5759.38|5757.6|5757.6|5759.38|5759.38|5757.6|5757.6|0
1649143110000|2022-04-05 07:18:30|5759.38|5759.38|5757.6|5757.6|5759.38|5759.38|5757.6|5757.6|0
1649143120000|2022-04-05 07:18:40|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1649143150000|2022-04-05 07:19:10|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1649143180000|2022-04-05 07:19:40|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|0
1649143270000|2022-04-05 07:21:10|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1649143300000|2022-04-05 07:21:40|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1649143340000|2022-04-05 07:22:20|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1649143360000|2022-04-05 07:22:40|5757.6|5757.6|5759.38|5759.38|5759.38|5759.38|5757.6|5757.6|0
1649143370000|2022-04-05 07:22:50|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1649143440000|2022-04-05 07:24:00|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|0
1649143470000|2022-04-05 07:24:30|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|0
1649143500000|2022-04-05 07:25:00|5768.27|5768.27|5777.01|5777.01|5777.01|5777.01|5768.27|5768.27|0
1649143510000|2022-04-05 07:25:10|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|5778.3|0
1649143550000|2022-04-05 07:25:50|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1649143580000|2022-04-05 07:26:20|5773.94|5773.94|5777.49|5777.49|5777.49|5777.49|5773.94|5773.94|0
1649143590000|2022-04-05 07:26:30|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1649143610000|2022-04-05 07:26:50|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|5777.49|0
1649143640000|2022-04-05 07:27:20|5780.08|5780.08|5783.64|5783.64|5783.64|5783.64|5780.08|5780.08|0
1649143660000|2022-04-05 07:27:40|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|0
1649143670000|2022-04-05 07:27:50|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1649143750000|2022-04-05 07:29:10|5790.27|5790.27|5793.83|5793.83|5793.83|5793.83|5790.27|5790.27|0
1649143760000|2022-04-05 07:29:20|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1649143770000|2022-04-05 07:29:30|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649143790000|2022-04-05 07:29:50|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1649143820000|2022-04-05 07:30:20|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649143830000|2022-04-05 07:30:30|5796.42|5796.42|5798.2|5798.2|5798.2|5798.2|5796.42|5796.42|0
1649143850000|2022-04-05 07:30:50|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|0
1649143880000|2022-04-05 07:31:20|5801.27|5801.27|5806.61|5806.61|5806.61|5806.61|5801.27|5801.27|0
1649143890000|2022-04-05 07:31:30|5808.39|5808.39|5806.61|5806.61|5808.39|5808.39|5806.61|5806.61|0
1649143900000|2022-04-05 07:31:40|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|0
1649143930000|2022-04-05 07:32:10|5806.61|5806.61|5809.2|5809.2|5809.2|5809.2|5806.61|5806.61|0
1649143940000|2022-04-05 07:32:20|5810.97|5810.97|5812.75|5812.75|5812.75|5812.75|5810.97|5810.97|0
1649144000000|2022-04-05 07:33:20|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|0
1649144010000|2022-04-05 07:33:30|5809.2|5809.2|5802.08|5802.08|5809.2|5809.2|5802.08|5802.08|0
1649144030000|2022-04-05 07:33:50|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649144100000|2022-04-05 07:35:00|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|0
1649144140000|2022-04-05 07:35:40|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649144160000|2022-04-05 07:36:00|5803.86|5803.86|5802.08|5802.08|5805.64|5805.64|5802.08|5802.08|0
1649144170000|2022-04-05 07:36:10|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649144200000|2022-04-05 07:36:40|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|0
1649144270000|2022-04-05 07:37:50|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649144320000|2022-04-05 07:38:40|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|0
1649144340000|2022-04-05 07:39:00|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649144390000|2022-04-05 07:39:50|5803.86|5803.86|5805.64|5805.64|5805.64|5805.64|5803.86|5803.86|0
1649144400000|2022-04-05 07:40:00|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649144530000|2022-04-05 07:42:10|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649144550000|2022-04-05 07:42:30|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649144570000|2022-04-05 07:42:50|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1649144670000|2022-04-05 07:44:30|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649144690000|2022-04-05 07:44:50|5802.08|5802.08|5798.52|5798.52|5802.08|5802.08|5798.52|5798.52|0
1649144710000|2022-04-05 07:45:10|5796.74|5796.74|5796.74|5796.74|5796.74|5796.74|5796.74|5796.74|0
1649144720000|2022-04-05 07:45:20|5798.52|5798.52|5800.3|5800.3|5800.3|5800.3|5798.52|5798.52|0
1649144760000|2022-04-05 07:46:00|5798.52|5798.52|5796.74|5796.74|5798.52|5798.52|5796.74|5796.74|0
1649144810000|2022-04-05 07:46:50|5800.63|5800.63|5801.92|5801.92|5801.92|5801.92|5800.63|5800.63|0
1649144820000|2022-04-05 07:47:00|5800.63|5800.63|5799.33|5799.33|5801.92|5801.92|5799.33|5799.33|0
1649144870000|2022-04-05 07:47:50|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1649144900000|2022-04-05 07:48:20|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1649144920000|2022-04-05 07:48:40|5804.67|5804.67|5802.89|5802.89|5804.67|5804.67|5802.89|5802.89|0
1649144940000|2022-04-05 07:49:00|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1649144960000|2022-04-05 07:49:20|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|0
1649145000000|2022-04-05 07:50:00|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1649145020000|2022-04-05 07:50:20|5805|5805|5800.63|5800.63|5805|5805|5800.63|5800.63|0
1649145070000|2022-04-05 07:51:10|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1649145180000|2022-04-05 07:53:00|5797.07|5797.07|5795.29|5795.29|5797.07|5797.07|5795.29|5795.29|0
1649145290000|2022-04-05 07:54:50|5793.51|5793.51|5791.74|5791.74|5793.51|5793.51|5791.74|5791.74|0
1649145320000|2022-04-05 07:55:20|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|0
1649145330000|2022-04-05 07:55:30|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|0
1649145400000|2022-04-05 07:56:40|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|0
1649145410000|2022-04-05 07:56:50|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|0
1649145440000|2022-04-05 07:57:20|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1649145500000|2022-04-05 07:58:20|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|0
1649145560000|2022-04-05 07:59:20|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1649145670000|2022-04-05 08:01:10|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649145790000|2022-04-05 08:03:10|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|5788.34|0
1649145840000|2022-04-05 08:04:00|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1649145880000|2022-04-05 08:04:40|5784.78|5784.78|5783|5783|5784.78|5784.78|5783|5783|0
1649145910000|2022-04-05 08:05:10|5781.22|5781.22|5779.44|5779.44|5781.22|5781.22|5779.44|5779.44|0
1649145930000|2022-04-05 08:05:30|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1649145970000|2022-04-05 08:06:10|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|0
1649146000000|2022-04-05 08:06:40|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1649146010000|2022-04-05 08:06:50|5772.33|5772.33|5774.11|5774.11|5774.11|5774.11|5772.33|5772.33|0
1649146020000|2022-04-05 08:07:00|5775.88|5775.88|5774.11|5774.11|5775.88|5775.88|5774.11|5774.11|0
1649146070000|2022-04-05 08:07:50|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649146190000|2022-04-05 08:09:50|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1649146200000|2022-04-05 08:10:00|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1649146340000|2022-04-05 08:12:20|5772.81|5772.81|5769.25|5769.25|5772.81|5772.81|5769.25|5769.25|0
1649146370000|2022-04-05 08:12:50|5771.03|5771.03|5769.25|5769.25|5771.03|5771.03|5769.25|5769.25|0
1649146500000|2022-04-05 08:15:00|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1649146660000|2022-04-05 08:17:40|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1649146670000|2022-04-05 08:17:50|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1649146680000|2022-04-05 08:18:00|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649146910000|2022-04-05 08:21:50|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649146930000|2022-04-05 08:22:10|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649146940000|2022-04-05 08:22:20|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1649146980000|2022-04-05 08:23:00|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|0
1649147090000|2022-04-05 08:24:50|5759.06|5759.06|5757.29|5757.29|5759.06|5759.06|5757.29|5757.29|0
1649147100000|2022-04-05 08:25:00|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1649147140000|2022-04-05 08:25:40|5757.29|5757.29|5759.06|5759.06|5759.06|5759.06|5757.29|5757.29|0
1649147150000|2022-04-05 08:25:50|5760.84|5760.84|5759.06|5759.06|5760.84|5760.84|5759.06|5759.06|0
1649147160000|2022-04-05 08:26:00|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1649147180000|2022-04-05 08:26:20|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|0
1649147230000|2022-04-05 08:27:10|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649147300000|2022-04-05 08:28:20|5763.92|5763.92|5765.7|5765.7|5765.7|5765.7|5763.92|5763.92|0
1649147330000|2022-04-05 08:28:50|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649147400000|2022-04-05 08:30:00|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|0
1649147410000|2022-04-05 08:30:10|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|0
1649147430000|2022-04-05 08:30:30|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1649147460000|2022-04-05 08:31:00|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649147490000|2022-04-05 08:31:30|5753.24|5753.24|5755.02|5755.02|5755.02|5755.02|5753.24|5753.24|0
1649147500000|2022-04-05 08:31:40|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1649147540000|2022-04-05 08:32:20|5755.02|5755.02|5753.24|5753.24|5755.02|5755.02|5753.24|5753.24|0
1649147580000|2022-04-05 08:33:00|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649147600000|2022-04-05 08:33:20|5756.8|5756.8|5758.58|5758.58|5760.36|5760.36|5756.8|5756.8|0
1649147610000|2022-04-05 08:33:30|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1649147780000|2022-04-05 08:36:20|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1649147820000|2022-04-05 08:37:00|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1649147850000|2022-04-05 08:37:30|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1649147890000|2022-04-05 08:38:10|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649147910000|2022-04-05 08:38:30|5754.54|5754.54|5752.76|5752.76|5754.54|5754.54|5752.76|5752.76|0
1649147940000|2022-04-05 08:39:00|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649148050000|2022-04-05 08:40:50|5752.76|5752.76|5750.98|5750.98|5752.76|5752.76|5750.98|5750.98|0
1649148090000|2022-04-05 08:41:30|5752.76|5752.76|5754.54|5754.54|5754.54|5754.54|5752.76|5752.76|0
1649148150000|2022-04-05 08:42:30|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5749.2|5749.2|0
1649148170000|2022-04-05 08:42:50|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649148200000|2022-04-05 08:43:20|5749.2|5749.2|5747.42|5747.42|5749.2|5749.2|5747.42|5747.42|0
1649148300000|2022-04-05 08:45:00|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649148340000|2022-04-05 08:45:40|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649148350000|2022-04-05 08:45:50|5752.76|5752.76|5750.98|5750.98|5752.76|5752.76|5750.98|5750.98|0
1649148480000|2022-04-05 08:48:00|5752.76|5752.76|5754.54|5754.54|5754.54|5754.54|5752.76|5752.76|0
1649148510000|2022-04-05 08:48:30|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649148630000|2022-04-05 08:50:30|5758.1|5758.1|5761.65|5761.65|5761.65|5761.65|5758.1|5758.1|0
1649148640000|2022-04-05 08:50:40|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|0
1649148750000|2022-04-05 08:52:30|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1649148840000|2022-04-05 08:54:00|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649148930000|2022-04-05 08:55:30|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1649148960000|2022-04-05 08:56:00|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1649148970000|2022-04-05 08:56:10|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649149070000|2022-04-05 08:57:50|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649149090000|2022-04-05 08:58:10|5756.8|5756.8|5758.58|5758.58|5758.58|5758.58|5756.8|5756.8|0
1649149270000|2022-04-05 09:01:10|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|0
1649149410000|2022-04-05 09:03:30|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649149440000|2022-04-05 09:04:00|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1649149500000|2022-04-05 09:05:00|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|5766.51|0
1649149510000|2022-04-05 09:05:10|5765.21|5765.21|5762.62|5762.62|5765.21|5765.21|5762.62|5762.62|0
1649149530000|2022-04-05 09:05:30|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|0
1649149610000|2022-04-05 09:06:50|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|0
1649149730000|2022-04-05 09:08:50|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649149750000|2022-04-05 09:09:10|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649149970000|2022-04-05 09:12:50|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649149980000|2022-04-05 09:13:00|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649149990000|2022-04-05 09:13:10|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649150000000|2022-04-05 09:13:20|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649150120000|2022-04-05 09:15:20|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649150200000|2022-04-05 09:16:40|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649150260000|2022-04-05 09:17:40|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649150310000|2022-04-05 09:18:30|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649150450000|2022-04-05 09:20:50|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649150480000|2022-04-05 09:21:20|5769.74|5769.74|5771.03|5771.03|5771.03|5771.03|5769.74|5769.74|0
1649150530000|2022-04-05 09:22:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649150630000|2022-04-05 09:23:50|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649150720000|2022-04-05 09:25:20|5775.88|5775.88|5772.33|5772.33|5775.88|5775.88|5772.33|5772.33|0
1649150760000|2022-04-05 09:26:00|5769.74|5769.74|5768.44|5768.44|5769.74|5769.74|5768.44|5768.44|0
1649150770000|2022-04-05 09:26:10|5766.66|5766.66|5770.22|5770.22|5770.22|5770.22|5766.66|5766.66|0
1649150880000|2022-04-05 09:28:00|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649150950000|2022-04-05 09:29:10|5766.66|5766.66|5764.88|5764.88|5766.66|5766.66|5764.88|5764.88|0
1649150960000|2022-04-05 09:29:20|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|0
1649150990000|2022-04-05 09:29:50|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649151240000|2022-04-05 09:34:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649151260000|2022-04-05 09:34:20|5768.93|5768.93|5768.93|5768.93|5770.7|5770.7|5767.15|5767.15|0
1649151270000|2022-04-05 09:34:30|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|0
1649151290000|2022-04-05 09:34:50|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|0
1649151470000|2022-04-05 09:37:50|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649151630000|2022-04-05 09:40:30|5765.37|5765.37|5763.59|5763.59|5765.37|5765.37|5763.59|5763.59|0
1649151670000|2022-04-05 09:41:10|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649151860000|2022-04-05 09:44:20|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649151960000|2022-04-05 09:46:00|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649152080000|2022-04-05 09:48:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649152210000|2022-04-05 09:50:10|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649152270000|2022-04-05 09:51:10|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649152320000|2022-04-05 09:52:00|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649152440000|2022-04-05 09:54:00|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649152500000|2022-04-05 09:55:00|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649152510000|2022-04-05 09:55:10|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649152780000|2022-04-05 09:59:40|5768.93|5768.93|5767.15|5767.15|5770.7|5770.7|5767.15|5767.15|0
1649152820000|2022-04-05 10:00:20|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649152840000|2022-04-05 10:00:40|5761.81|5761.81|5758.25|5758.25|5761.81|5761.81|5758.25|5758.25|0
1649152860000|2022-04-05 10:01:00|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649152920000|2022-04-05 10:02:00|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649152930000|2022-04-05 10:02:10|5758.25|5758.25|5760.03|5760.03|5760.03|5760.03|5758.25|5758.25|0
1649152940000|2022-04-05 10:02:20|5761.81|5761.81|5760.03|5760.03|5761.81|5761.81|5760.03|5760.03|0
1649152950000|2022-04-05 10:02:30|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649152980000|2022-04-05 10:03:00|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649153070000|2022-04-05 10:04:30|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649153110000|2022-04-05 10:05:10|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649153200000|2022-04-05 10:06:40|5758.25|5758.25|5756.47|5756.47|5758.25|5758.25|5756.47|5756.47|0
1649153230000|2022-04-05 10:07:10|5755.18|5755.18|5752.59|5752.59|5755.18|5755.18|5751.3|5751.3|0
1649153240000|2022-04-05 10:07:20|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|0
1649153300000|2022-04-05 10:08:20|5756.47|5756.47|5759.06|5759.06|5759.06|5759.06|5756.47|5756.47|0
1649153350000|2022-04-05 10:09:10|5757.29|5757.29|5753.73|5753.73|5757.29|5757.29|5753.73|5753.73|0
1649153360000|2022-04-05 10:09:20|5749.84|5749.84|5748.55|5748.55|5749.84|5749.84|5748.55|5748.55|0
1649153370000|2022-04-05 10:09:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649153390000|2022-04-05 10:09:50|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649153420000|2022-04-05 10:10:20|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649153440000|2022-04-05 10:10:40|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649153500000|2022-04-05 10:11:40|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649153590000|2022-04-05 10:13:10|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649153600000|2022-04-05 10:13:20|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649153730000|2022-04-05 10:15:30|5737.07|5737.07|5735.29|5735.29|5737.07|5737.07|5735.29|5735.29|0
1649153740000|2022-04-05 10:15:40|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649153750000|2022-04-05 10:15:50|5737.07|5737.07|5735.29|5735.29|5737.07|5737.07|5735.29|5735.29|0
1649153800000|2022-04-05 10:16:40|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649153810000|2022-04-05 10:16:50|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649153840000|2022-04-05 10:17:20|5741.43|5741.43|5749.84|5749.84|5749.84|5749.84|5741.43|5741.43|0
1649153880000|2022-04-05 10:18:00|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649153920000|2022-04-05 10:18:40|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1649153930000|2022-04-05 10:18:50|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1649153940000|2022-04-05 10:19:00|5745.8|5745.8|5744.51|5744.51|5745.8|5745.8|5744.51|5744.51|0
1649154180000|2022-04-05 10:23:00|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649154190000|2022-04-05 10:23:10|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1649154260000|2022-04-05 10:24:20|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649154270000|2022-04-05 10:24:30|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1649154290000|2022-04-05 10:24:50|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649154320000|2022-04-05 10:25:20|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1649154370000|2022-04-05 10:26:10|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1649154490000|2022-04-05 10:28:10|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1649154500000|2022-04-05 10:28:20|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|0
1649154530000|2022-04-05 10:28:50|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1649154580000|2022-04-05 10:29:40|5739.17|5739.17|5742.73|5742.73|5742.73|5742.73|5739.17|5739.17|0
1649154590000|2022-04-05 10:29:50|5740.95|5740.95|5742.73|5742.73|5742.73|5742.73|5740.95|5740.95|0
1649154600000|2022-04-05 10:30:00|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1649154610000|2022-04-05 10:30:10|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649154660000|2022-04-05 10:31:00|5743.54|5743.54|5745.32|5745.32|5745.32|5745.32|5743.54|5743.54|0
1649154730000|2022-04-05 10:32:10|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649154860000|2022-04-05 10:34:20|5739.98|5739.98|5738.2|5738.2|5739.98|5739.98|5738.2|5738.2|0
1649154870000|2022-04-05 10:34:30|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649155040000|2022-04-05 10:37:20|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649155050000|2022-04-05 10:37:30|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649155070000|2022-04-05 10:37:50|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|0
1649155210000|2022-04-05 10:40:10|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1649155360000|2022-04-05 10:42:40|5743.54|5743.54|5742.24|5742.24|5743.54|5743.54|5742.24|5742.24|0
1649155370000|2022-04-05 10:42:50|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649155440000|2022-04-05 10:44:00|5747.1|5747.1|5745.32|5745.32|5747.1|5747.1|5745.32|5745.32|0
1649155480000|2022-04-05 10:44:40|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|5747.1|0
1649155500000|2022-04-05 10:45:00|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|0
1649155620000|2022-04-05 10:47:00|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|0
1649155730000|2022-04-05 10:48:50|5752.43|5752.43|5750.65|5750.65|5752.43|5752.43|5750.65|5750.65|0
1649155880000|2022-04-05 10:51:20|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1649155890000|2022-04-05 10:51:30|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1649155970000|2022-04-05 10:52:50|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649155980000|2022-04-05 10:53:00|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1649155990000|2022-04-05 10:53:10|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649156080000|2022-04-05 10:54:40|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649156180000|2022-04-05 10:56:20|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649156190000|2022-04-05 10:56:30|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1649156230000|2022-04-05 10:57:10|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649156240000|2022-04-05 10:57:20|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1649156290000|2022-04-05 10:58:10|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649156330000|2022-04-05 10:58:50|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1649156370000|2022-04-05 10:59:30|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649156460000|2022-04-05 11:01:00|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649156490000|2022-04-05 11:01:30|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649156650000|2022-04-05 11:04:10|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1649156680000|2022-04-05 11:04:40|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1649156760000|2022-04-05 11:06:00|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1649156860000|2022-04-05 11:07:40|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1649157020000|2022-04-05 11:10:20|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1649157210000|2022-04-05 11:13:30|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1649157230000|2022-04-05 11:13:50|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1649157250000|2022-04-05 11:14:10|5755.51|5755.51|5757.29|5757.29|5757.29|5757.29|5755.51|5755.51|0
1649157260000|2022-04-05 11:14:20|5755.51|5755.51|5753.73|5753.73|5755.51|5755.51|5753.73|5753.73|0
1649157380000|2022-04-05 11:16:20|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|5751.95|0
1649157440000|2022-04-05 11:17:20|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1649157620000|2022-04-05 11:20:20|5751.95|5751.95|5753.73|5753.73|5753.73|5753.73|5751.95|5751.95|0
1649157640000|2022-04-05 11:20:40|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649157810000|2022-04-05 11:23:30|5753.24|5753.24|5751.47|5751.47|5753.24|5753.24|5751.47|5751.47|0
1649157890000|2022-04-05 11:24:50|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1649157910000|2022-04-05 11:25:10|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649157920000|2022-04-05 11:25:20|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649158330000|2022-04-05 11:32:10|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649158500000|2022-04-05 11:35:00|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1649158640000|2022-04-05 11:37:20|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1649158660000|2022-04-05 11:37:40|5753.24|5753.24|5747.91|5747.91|5753.24|5753.24|5747.91|5747.91|0
1649158790000|2022-04-05 11:39:50|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1649159160000|2022-04-05 11:46:00|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1649159340000|2022-04-05 11:49:00|5749.69|5749.69|5747.91|5747.91|5749.69|5749.69|5746.13|5746.13|0
1649159380000|2022-04-05 11:49:40|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|0
1649159490000|2022-04-05 11:51:30|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1649159560000|2022-04-05 11:52:40|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649159570000|2022-04-05 11:52:50|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1649159890000|2022-04-05 11:58:10|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649159950000|2022-04-05 11:59:10|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1649160150000|2022-04-05 12:02:30|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649161130000|2022-04-05 12:18:50|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1649161410000|2022-04-05 12:23:30|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|0
1649161470000|2022-04-05 12:24:30|5747.58|5747.58|5745.48|5745.48|5749.36|5749.36|5745.48|5745.48|0
1649161560000|2022-04-05 12:26:00|5744.18|5744.18|5745.48|5745.48|5745.48|5745.48|5744.18|5744.18|0
1649161630000|2022-04-05 12:27:10|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649161860000|2022-04-05 12:31:00|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649162150000|2022-04-05 12:35:50|5749.84|5749.84|5748.07|5748.07|5749.84|5749.84|5748.07|5748.07|0
1649162530000|2022-04-05 12:42:10|5746.29|5746.29|5744.51|5744.51|5746.29|5746.29|5744.51|5744.51|0
1649162550000|2022-04-05 12:42:30|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649162610000|2022-04-05 12:43:30|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1649162850000|2022-04-05 12:47:30|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649162900000|2022-04-05 12:48:20|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649163040000|2022-04-05 12:50:40|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649163060000|2022-04-05 12:51:00|5751.62|5751.62|5749.84|5749.84|5751.62|5751.62|5749.84|5749.84|0
1649163070000|2022-04-05 12:51:10|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649163590000|2022-04-05 12:59:50|5751.62|5751.62|5753.4|5753.4|5753.4|5753.4|5751.62|5751.62|0
1649163600000|2022-04-05 13:00:00|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649163660000|2022-04-05 13:01:00|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649163690000|2022-04-05 13:01:30|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649163750000|2022-04-05 13:02:30|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649163790000|2022-04-05 13:03:10|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649163850000|2022-04-05 13:04:10|5749.84|5749.84|5748.07|5748.07|5749.84|5749.84|5748.07|5748.07|0
1649164170000|2022-04-05 13:09:30|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649164340000|2022-04-05 13:12:20|5744.51|5744.51|5742.73|5742.73|5744.51|5744.51|5742.73|5742.73|0
1649164570000|2022-04-05 13:16:10|5740.95|5740.95|5739.17|5739.17|5740.95|5740.95|5739.17|5739.17|0
1649164590000|2022-04-05 13:16:30|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1649164620000|2022-04-05 13:17:00|5735.61|5735.61|5737.39|5737.39|5737.39|5737.39|5735.61|5735.61|0
1649164770000|2022-04-05 13:19:30|5739.17|5739.17|5737.39|5737.39|5739.17|5739.17|5737.39|5737.39|0
1649164870000|2022-04-05 13:21:10|5734.8|5734.8|5724.77|5724.77|5734.8|5734.8|5724.77|5724.77|0
1649164910000|2022-04-05 13:21:50|5726.07|5726.07|5724.77|5724.77|5727.36|5727.36|5724.77|5724.77|0
1649164920000|2022-04-05 13:22:00|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1649165100000|2022-04-05 13:25:00|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|0
1649165130000|2022-04-05 13:25:30|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649165170000|2022-04-05 13:26:10|5727.36|5727.36|5729.14|5729.14|5729.14|5729.14|5727.36|5727.36|0
1649165290000|2022-04-05 13:28:10|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649165350000|2022-04-05 13:29:10|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649165400000|2022-04-05 13:30:00|5727.36|5727.36|5723.8|5723.8|5727.36|5727.36|5723.8|5723.8|0
1649165410000|2022-04-05 13:30:10|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649165430000|2022-04-05 13:30:30|5727.36|5727.36|5727.36|5727.36|5730.92|5730.92|5727.36|5727.36|0
1649165460000|2022-04-05 13:31:00|5729.14|5729.14|5727.36|5727.36|5729.14|5729.14|5727.36|5727.36|0
1649165500000|2022-04-05 13:31:40|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649165520000|2022-04-05 13:32:00|5732.7|5732.7|5734.48|5734.48|5734.48|5734.48|5732.7|5732.7|0
1649165600000|2022-04-05 13:33:20|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1649165620000|2022-04-05 13:33:40|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|0
1649165680000|2022-04-05 13:34:40|5736.25|5736.25|5738.03|5738.03|5738.03|5738.03|5736.25|5736.25|0
1649165710000|2022-04-05 13:35:10|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649165740000|2022-04-05 13:35:40|5741.59|5741.59|5739.81|5739.81|5741.59|5741.59|5739.81|5739.81|0
1649165760000|2022-04-05 13:36:00|5736.25|5736.25|5734.96|5734.96|5736.25|5736.25|5734.96|5734.96|0
1649165920000|2022-04-05 13:38:40|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1649165930000|2022-04-05 13:38:50|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1649165950000|2022-04-05 13:39:10|5733.67|5733.67|5733.67|5733.67|5735.44|5735.44|5733.67|5733.67|0
1649166010000|2022-04-05 13:40:10|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1649166050000|2022-04-05 13:40:50|5733.67|5733.67|5735.44|5735.44|5735.44|5735.44|5733.67|5733.67|0
1649166090000|2022-04-05 13:41:30|5733.67|5733.67|5735.44|5735.44|5735.44|5735.44|5733.67|5733.67|0
1649166160000|2022-04-05 13:42:40|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|0
1649166180000|2022-04-05 13:43:00|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1649166260000|2022-04-05 13:44:20|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|0
1649166270000|2022-04-05 13:44:30|5739|5739|5740.78|5740.78|5740.78|5740.78|5739|5739|0
1649166330000|2022-04-05 13:45:30|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1649166360000|2022-04-05 13:46:00|5745.15|5745.15|5746.93|5746.93|5746.93|5746.93|5745.15|5745.15|0
1649166400000|2022-04-05 13:46:40|5745.15|5745.15|5746.93|5746.93|5746.93|5746.93|5745.15|5745.15|0
1649166410000|2022-04-05 13:46:50|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|0
1649166450000|2022-04-05 13:47:30|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1649166460000|2022-04-05 13:47:40|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649166480000|2022-04-05 13:48:00|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649166570000|2022-04-05 13:49:30|5741.11|5741.11|5739.33|5739.33|5741.11|5741.11|5739.33|5739.33|0
1649166580000|2022-04-05 13:49:40|5741.11|5741.11|5739.33|5739.33|5741.11|5741.11|5739.33|5739.33|0
1649166590000|2022-04-05 13:49:50|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649166610000|2022-04-05 13:50:10|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649166640000|2022-04-05 13:50:40|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649166660000|2022-04-05 13:51:00|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649166670000|2022-04-05 13:51:10|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649166710000|2022-04-05 13:51:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649166800000|2022-04-05 13:53:20|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1649166820000|2022-04-05 13:53:40|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649166830000|2022-04-05 13:53:50|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649166840000|2022-04-05 13:54:00|5740.3|5740.3|5740.3|5740.3|5742.07|5742.07|5740.3|5740.3|0
1649166860000|2022-04-05 13:54:20|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649166890000|2022-04-05 13:54:50|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649166950000|2022-04-05 13:55:50|5745.15|5745.15|5743.37|5743.37|5745.15|5745.15|5743.37|5743.37|0
1649166980000|2022-04-05 13:56:20|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649167000000|2022-04-05 13:56:40|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1649167010000|2022-04-05 13:56:50|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1649167030000|2022-04-05 13:57:10|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649167060000|2022-04-05 13:57:40|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649167090000|2022-04-05 13:58:10|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5747.25|5747.25|0
1649167100000|2022-04-05 13:58:20|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649167130000|2022-04-05 13:58:50|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649167170000|2022-04-05 13:59:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649167210000|2022-04-05 14:00:10|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649167220000|2022-04-05 14:00:20|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649167230000|2022-04-05 14:00:30|5752.59|5752.59|5754.37|5754.37|5754.37|5754.37|5752.59|5752.59|0
1649167240000|2022-04-05 14:00:40|5756.96|5756.96|5758.74|5758.74|5758.74|5758.74|5756.96|5756.96|0
1649167250000|2022-04-05 14:00:50|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5758.74|5758.74|0
1649167260000|2022-04-05 14:01:00|5758.74|5758.74|5756.96|5756.96|5758.74|5758.74|5756.96|5756.96|0
1649167310000|2022-04-05 14:01:50|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1649167330000|2022-04-05 14:02:10|5760.52|5760.52|5762.29|5762.29|5762.29|5762.29|5760.52|5760.52|0
1649167350000|2022-04-05 14:02:30|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649167360000|2022-04-05 14:02:40|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649167370000|2022-04-05 14:02:50|5760.52|5760.52|5758.74|5758.74|5762.29|5762.29|5758.74|5758.74|0
1649167380000|2022-04-05 14:03:00|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1649167390000|2022-04-05 14:03:10|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1649167400000|2022-04-05 14:03:20|5760.52|5760.52|5758.74|5758.74|5760.52|5760.52|5758.74|5758.74|0
1649167500000|2022-04-05 14:05:00|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1649167510000|2022-04-05 14:05:10|5755.18|5755.18|5753.4|5753.4|5756.96|5756.96|5753.4|5753.4|0
1649167520000|2022-04-05 14:05:20|5755.18|5755.18|5753.4|5753.4|5755.18|5755.18|5751.62|5751.62|0
1649167530000|2022-04-05 14:05:30|5755.18|5755.18|5753.4|5753.4|5755.18|5755.18|5753.4|5753.4|0
1649167540000|2022-04-05 14:05:40|5755.18|5755.18|5753.4|5753.4|5755.18|5755.18|5753.4|5753.4|0
1649167560000|2022-04-05 14:06:00|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5749.84|5749.84|0
1649167570000|2022-04-05 14:06:10|5749.84|5749.84|5749.84|5749.84|5751.62|5751.62|5749.84|5749.84|0
1649167580000|2022-04-05 14:06:20|5748.07|5748.07|5746.29|5746.29|5749.84|5749.84|5746.29|5746.29|0
1649167610000|2022-04-05 14:06:50|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649167620000|2022-04-05 14:07:00|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649167640000|2022-04-05 14:07:20|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649167660000|2022-04-05 14:07:40|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649167710000|2022-04-05 14:08:30|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649167730000|2022-04-05 14:08:50|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649167740000|2022-04-05 14:09:00|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1649167750000|2022-04-05 14:09:10|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649167760000|2022-04-05 14:09:20|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649167780000|2022-04-05 14:09:40|5743.21|5743.21|5743.21|5743.21|5744.99|5744.99|5741.43|5741.43|0
1649167810000|2022-04-05 14:10:10|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649167820000|2022-04-05 14:10:20|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649167830000|2022-04-05 14:10:30|5743.21|5743.21|5744.99|5744.99|5744.99|5744.99|5743.21|5743.21|0
1649167880000|2022-04-05 14:11:20|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5741.43|5741.43|0
1649167970000|2022-04-05 14:12:50|5741.43|5741.43|5739.66|5739.66|5743.21|5743.21|5739.66|5739.66|0
1649167980000|2022-04-05 14:13:00|5744.99|5744.99|5743.21|5743.21|5744.99|5744.99|5743.21|5743.21|0
1649168020000|2022-04-05 14:13:40|5741.43|5741.43|5741.43|5741.43|5743.21|5743.21|5741.43|5741.43|0
1649168040000|2022-04-05 14:14:00|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649168100000|2022-04-05 14:15:00|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5735.29|5735.29|0
1649168120000|2022-04-05 14:15:20|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649168170000|2022-04-05 14:16:10|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649168180000|2022-04-05 14:16:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649168230000|2022-04-05 14:17:10|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649168240000|2022-04-05 14:17:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649168270000|2022-04-05 14:17:50|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649168280000|2022-04-05 14:18:00|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649168330000|2022-04-05 14:18:50|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649168340000|2022-04-05 14:19:00|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649168380000|2022-04-05 14:19:40|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649168420000|2022-04-05 14:20:20|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649168480000|2022-04-05 14:21:20|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649168500000|2022-04-05 14:21:40|5741.92|5741.92|5740.62|5740.62|5741.92|5741.92|5740.62|5740.62|0
1649168510000|2022-04-05 14:21:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649168560000|2022-04-05 14:22:40|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649168590000|2022-04-05 14:23:10|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649168620000|2022-04-05 14:23:40|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649168630000|2022-04-05 14:23:50|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649168660000|2022-04-05 14:24:20|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649168670000|2022-04-05 14:24:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5740.62|5740.62|0
1649168700000|2022-04-05 14:25:00|5744.18|5744.18|5742.4|5742.4|5744.18|5744.18|5742.4|5742.4|0
1649168740000|2022-04-05 14:25:40|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649168750000|2022-04-05 14:25:50|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649168780000|2022-04-05 14:26:20|5741.59|5741.59|5742.89|5742.89|5742.89|5742.89|5741.59|5741.59|0
1649168790000|2022-04-05 14:26:30|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649168830000|2022-04-05 14:27:10|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649168870000|2022-04-05 14:27:50|5741.59|5741.59|5743.37|5743.37|5743.37|5743.37|5741.59|5741.59|0
1649168890000|2022-04-05 14:28:10|5745.15|5745.15|5746.44|5746.44|5746.44|5746.44|5745.15|5745.15|0
1649168910000|2022-04-05 14:28:30|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649168950000|2022-04-05 14:29:10|5746.44|5746.44|5748.22|5748.22|5748.22|5748.22|5746.44|5746.44|0
1649169030000|2022-04-05 14:30:30|5750|5750|5746.44|5746.44|5750|5750|5746.44|5746.44|0
1649169060000|2022-04-05 14:31:00|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649169080000|2022-04-05 14:31:20|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649169140000|2022-04-05 14:32:20|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649169150000|2022-04-05 14:32:30|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649169220000|2022-04-05 14:33:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649169270000|2022-04-05 14:34:30|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649169360000|2022-04-05 14:36:00|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649169380000|2022-04-05 14:36:20|5749.03|5749.03|5750.81|5750.81|5750.81|5750.81|5749.03|5749.03|0
1649169400000|2022-04-05 14:36:40|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649169420000|2022-04-05 14:37:00|5750.81|5750.81|5752.59|5752.59|5752.59|5752.59|5750.81|5750.81|0
1649169430000|2022-04-05 14:37:10|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649169450000|2022-04-05 14:37:30|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649169480000|2022-04-05 14:38:00|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649169490000|2022-04-05 14:38:10|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649169520000|2022-04-05 14:38:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649169530000|2022-04-05 14:38:50|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649169610000|2022-04-05 14:40:10|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649169620000|2022-04-05 14:40:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5750.81|5750.81|0
1649169630000|2022-04-05 14:40:30|5750.81|5750.81|5752.59|5752.59|5752.59|5752.59|5750.81|5750.81|0
1649169770000|2022-04-05 14:42:50|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649169780000|2022-04-05 14:43:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649169840000|2022-04-05 14:44:00|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649169870000|2022-04-05 14:44:30|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649169900000|2022-04-05 14:45:00|5754.37|5754.37|5752.59|5752.59|5754.37|5754.37|5752.59|5752.59|0
1649169930000|2022-04-05 14:45:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649169960000|2022-04-05 14:46:00|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649169990000|2022-04-05 14:46:30|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649170050000|2022-04-05 14:47:30|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649170130000|2022-04-05 14:48:50|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649170150000|2022-04-05 14:49:10|5756.15|5756.15|5757.93|5757.93|5757.93|5757.93|5756.15|5756.15|0
1649170170000|2022-04-05 14:49:30|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649170210000|2022-04-05 14:50:10|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649170220000|2022-04-05 14:50:20|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5754.37|5754.37|0
1649170230000|2022-04-05 14:50:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649170260000|2022-04-05 14:51:00|5756.15|5756.15|5754.37|5754.37|5756.15|5756.15|5754.37|5754.37|0
1649170280000|2022-04-05 14:51:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649170290000|2022-04-05 14:51:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649170300000|2022-04-05 14:51:40|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649170310000|2022-04-05 14:51:50|5754.37|5754.37|5756.15|5756.15|5756.15|5756.15|5754.37|5754.37|0
1649170350000|2022-04-05 14:52:30|5757.93|5757.93|5756.15|5756.15|5757.93|5757.93|5756.15|5756.15|0
1649170390000|2022-04-05 14:53:10|5758.74|5758.74|5761.81|5761.81|5761.81|5761.81|5757.44|5757.44|0
1649170400000|2022-04-05 14:53:20|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649170440000|2022-04-05 14:54:00|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649170450000|2022-04-05 14:54:10|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5761.81|5761.81|0
1649170490000|2022-04-05 14:54:50|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649170500000|2022-04-05 14:55:00|5763.11|5763.11|5764.88|5764.88|5764.88|5764.88|5763.11|5763.11|0
1649170520000|2022-04-05 14:55:20|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|5763.11|0
1649170530000|2022-04-05 14:55:30|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|0
1649170550000|2022-04-05 14:55:50|5762.62|5762.62|5764.4|5764.4|5764.4|5764.4|5762.62|5762.62|0
1649170570000|2022-04-05 14:56:10|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649170590000|2022-04-05 14:56:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649170600000|2022-04-05 14:56:40|5766.18|5766.18|5764.4|5764.4|5766.18|5766.18|5764.4|5764.4|0
1649170620000|2022-04-05 14:57:00|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649170770000|2022-04-05 14:59:30|5764.4|5764.4|5762.62|5762.62|5764.4|5764.4|5762.62|5762.62|0
1649170780000|2022-04-05 14:59:40|5764.4|5764.4|5762.62|5762.62|5764.4|5764.4|5762.62|5762.62|0
1649170810000|2022-04-05 15:00:10|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|0
1649170820000|2022-04-05 15:00:20|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|0
1649170870000|2022-04-05 15:01:10|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|0
1649170880000|2022-04-05 15:01:20|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|5762.62|0
1649171010000|2022-04-05 15:03:30|5764.4|5764.4|5762.62|5762.62|5764.4|5764.4|5762.62|5762.62|0
1649171030000|2022-04-05 15:03:50|5764.4|5764.4|5763.92|5763.92|5764.4|5764.4|5763.92|5763.92|0
1649171100000|2022-04-05 15:05:00|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1649171190000|2022-04-05 15:06:30|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1649171200000|2022-04-05 15:06:40|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1649171210000|2022-04-05 15:06:50|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649171220000|2022-04-05 15:07:00|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649171230000|2022-04-05 15:07:10|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1649171260000|2022-04-05 15:07:40|5761|5761|5761|5761|5761|5761|5761|5761|0
1649171290000|2022-04-05 15:08:10|5759.22|5759.22|5761|5761|5761|5761|5759.22|5759.22|0
1649171300000|2022-04-05 15:08:20|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1649171310000|2022-04-05 15:08:30|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1649171340000|2022-04-05 15:09:00|5759.22|5759.22|5757.44|5757.44|5759.22|5759.22|5757.44|5757.44|0
1649171390000|2022-04-05 15:09:50|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649171570000|2022-04-05 15:12:50|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649171650000|2022-04-05 15:14:10|5760.03|5760.03|5761.81|5761.81|5761.81|5761.81|5760.03|5760.03|0
1649171690000|2022-04-05 15:14:50|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649171730000|2022-04-05 15:15:30|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649171750000|2022-04-05 15:15:50|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649171790000|2022-04-05 15:16:30|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649171820000|2022-04-05 15:17:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649171860000|2022-04-05 15:17:40|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649171940000|2022-04-05 15:19:00|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649171960000|2022-04-05 15:19:20|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649171990000|2022-04-05 15:19:50|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|0
1649172050000|2022-04-05 15:20:50|5757.77|5757.77|5759.55|5759.55|5759.55|5759.55|5757.77|5757.77|0
1649172060000|2022-04-05 15:21:00|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649172230000|2022-04-05 15:23:50|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649172250000|2022-04-05 15:24:10|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649172270000|2022-04-05 15:24:30|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649172300000|2022-04-05 15:25:00|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649172310000|2022-04-05 15:25:10|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649172320000|2022-04-05 15:25:20|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649172340000|2022-04-05 15:25:40|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649172390000|2022-04-05 15:26:30|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649172440000|2022-04-05 15:27:20|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649172490000|2022-04-05 15:28:10|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649172510000|2022-04-05 15:28:30|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649172530000|2022-04-05 15:28:50|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649172540000|2022-04-05 15:29:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649172550000|2022-04-05 15:29:10|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649172560000|2022-04-05 15:29:20|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649172580000|2022-04-05 15:29:40|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649172590000|2022-04-05 15:29:50|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649229300000|2022-04-06 07:15:00|5757.44|5757.44|5764.4|5764.4|5764.4|5764.4|5757.44|5757.44|0
1649229380000|2022-04-06 07:16:20|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649229440000|2022-04-06 07:17:20|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|0
1649229530000|2022-04-06 07:18:50|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1649229560000|2022-04-06 07:19:20|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|0
1649229580000|2022-04-06 07:19:40|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1649229610000|2022-04-06 07:20:10|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1649229730000|2022-04-06 07:22:10|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1649229780000|2022-04-06 07:23:00|5778.63|5778.63|5780.41|5780.41|5780.41|5780.41|5778.63|5778.63|0
1649229960000|2022-04-06 07:26:00|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|0
1649229990000|2022-04-06 07:26:30|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|0
1649230010000|2022-04-06 07:26:50|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|0
1649230020000|2022-04-06 07:27:00|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|0
1649230120000|2022-04-06 07:28:40|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|0
1649230190000|2022-04-06 07:29:50|5778.15|5778.15|5774.59|5774.59|5778.15|5778.15|5774.59|5774.59|0
1649230230000|2022-04-06 07:30:30|5776.37|5776.37|5778.15|5778.15|5778.15|5778.15|5776.37|5776.37|0
1649230280000|2022-04-06 07:31:20|5776.37|5776.37|5774.59|5774.59|5776.37|5776.37|5774.59|5774.59|0
1649230300000|2022-04-06 07:31:40|5773.29|5773.29|5772|5772|5773.29|5773.29|5772|5772|0
1649230350000|2022-04-06 07:32:30|5770.22|5770.22|5766.66|5766.66|5770.22|5770.22|5766.66|5766.66|0
1649230400000|2022-04-06 07:33:20|5768.44|5768.44|5770.22|5770.22|5772|5772|5768.44|5768.44|0
1649230410000|2022-04-06 07:33:30|5772|5772|5772|5772|5772|5772|5772|5772|0
1649230470000|2022-04-06 07:34:30|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1649230480000|2022-04-06 07:34:40|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|0
1649230490000|2022-04-06 07:34:50|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649230510000|2022-04-06 07:35:10|5768.44|5768.44|5770.22|5770.22|5770.22|5770.22|5768.44|5768.44|0
1649230560000|2022-04-06 07:36:00|5764.88|5764.88|5761.33|5761.33|5764.88|5764.88|5759.55|5759.55|0
1649230600000|2022-04-06 07:36:40|5757.77|5757.77|5754.21|5754.21|5757.77|5757.77|5754.21|5754.21|0
1649230620000|2022-04-06 07:37:00|5755.99|5755.99|5757.77|5757.77|5757.77|5757.77|5755.99|5755.99|0
1649230660000|2022-04-06 07:37:40|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649230710000|2022-04-06 07:38:30|5757.77|5757.77|5755.99|5755.99|5757.77|5757.77|5755.99|5755.99|0
1649230750000|2022-04-06 07:39:10|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1649230800000|2022-04-06 07:40:00|5752.43|5752.43|5754.21|5754.21|5754.21|5754.21|5752.43|5752.43|0
1649230880000|2022-04-06 07:41:20|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649230900000|2022-04-06 07:41:40|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1649230920000|2022-04-06 07:42:00|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649230950000|2022-04-06 07:42:30|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649230970000|2022-04-06 07:42:50|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649230980000|2022-04-06 07:43:00|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649230990000|2022-04-06 07:43:10|5749.03|5749.03|5745.48|5745.48|5749.03|5749.03|5745.48|5745.48|0
1649231060000|2022-04-06 07:44:20|5741.92|5741.92|5738.36|5738.36|5741.92|5741.92|5733.02|5733.02|0
1649231100000|2022-04-06 07:45:00|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649231120000|2022-04-06 07:45:20|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649231130000|2022-04-06 07:45:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649231140000|2022-04-06 07:45:40|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649231240000|2022-04-06 07:47:20|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649231250000|2022-04-06 07:47:30|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649231260000|2022-04-06 07:47:40|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649231290000|2022-04-06 07:48:10|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649231330000|2022-04-06 07:48:50|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649231340000|2022-04-06 07:49:00|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649231350000|2022-04-06 07:49:10|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649231460000|2022-04-06 07:51:00|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649231480000|2022-04-06 07:51:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649231510000|2022-04-06 07:51:50|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649231580000|2022-04-06 07:53:00|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649231650000|2022-04-06 07:54:10|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649231760000|2022-04-06 07:56:00|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649231810000|2022-04-06 07:56:50|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649231960000|2022-04-06 07:59:20|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5730.43|5730.43|0
1649231980000|2022-04-06 07:59:40|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1649232000000|2022-04-06 08:00:00|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649232040000|2022-04-06 08:00:40|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|0
1649232150000|2022-04-06 08:02:30|5732.21|5732.21|5733.99|5733.99|5733.99|5733.99|5732.21|5732.21|0
1649232160000|2022-04-06 08:02:40|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649232420000|2022-04-06 08:07:00|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649232530000|2022-04-06 08:08:50|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649232580000|2022-04-06 08:09:40|5732.21|5732.21|5734.8|5734.8|5734.8|5734.8|5732.21|5732.21|0
1649232590000|2022-04-06 08:09:50|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|0
1649232700000|2022-04-06 08:11:40|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649232730000|2022-04-06 08:12:10|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649232780000|2022-04-06 08:13:00|5733.99|5733.99|5732.21|5732.21|5733.99|5733.99|5732.21|5732.21|0
1649232820000|2022-04-06 08:13:40|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649232850000|2022-04-06 08:14:10|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649232870000|2022-04-06 08:14:30|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649232910000|2022-04-06 08:15:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649232920000|2022-04-06 08:15:20|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649233070000|2022-04-06 08:17:50|5741.92|5741.92|5740.14|5740.14|5741.92|5741.92|5740.14|5740.14|0
1649233100000|2022-04-06 08:18:20|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649233200000|2022-04-06 08:20:00|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649233250000|2022-04-06 08:20:50|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649233280000|2022-04-06 08:21:20|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649233320000|2022-04-06 08:22:00|5736.58|5736.58|5734.8|5734.8|5736.58|5736.58|5733.02|5733.02|0
1649233350000|2022-04-06 08:22:30|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649233380000|2022-04-06 08:23:00|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649233420000|2022-04-06 08:23:40|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649233510000|2022-04-06 08:25:10|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649233620000|2022-04-06 08:27:00|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649233710000|2022-04-06 08:28:30|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649233740000|2022-04-06 08:29:00|5739.33|5739.33|5737.55|5737.55|5739.33|5739.33|5737.55|5737.55|0
1649233750000|2022-04-06 08:29:10|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649233780000|2022-04-06 08:29:40|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649233820000|2022-04-06 08:30:20|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649233980000|2022-04-06 08:33:00|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649234030000|2022-04-06 08:33:50|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649234040000|2022-04-06 08:34:00|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649234060000|2022-04-06 08:34:20|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649234180000|2022-04-06 08:36:20|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649234200000|2022-04-06 08:36:40|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649234250000|2022-04-06 08:37:30|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649234300000|2022-04-06 08:38:20|5732.21|5732.21|5730.43|5730.43|5732.21|5732.21|5730.43|5730.43|0
1649234330000|2022-04-06 08:38:50|5728.66|5728.66|5726.88|5726.88|5728.66|5728.66|5726.88|5726.88|0
1649234350000|2022-04-06 08:39:10|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649234360000|2022-04-06 08:39:20|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1649234400000|2022-04-06 08:40:00|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649234450000|2022-04-06 08:40:50|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1649234680000|2022-04-06 08:44:40|5721.54|5721.54|5723.32|5723.32|5723.32|5723.32|5721.54|5721.54|0
1649234960000|2022-04-06 08:49:20|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|0
1649234990000|2022-04-06 08:49:50|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1649235320000|2022-04-06 08:55:20|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|0
1649235340000|2022-04-06 08:55:40|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1649235410000|2022-04-06 08:56:50|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649235430000|2022-04-06 08:57:10|5726.39|5726.39|5727.69|5727.69|5727.69|5727.69|5726.39|5726.39|0
1649235440000|2022-04-06 08:57:20|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1649235460000|2022-04-06 08:57:40|5728.17|5728.17|5737.07|5737.07|5737.07|5737.07|5728.17|5728.17|0
1649235480000|2022-04-06 08:58:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649235620000|2022-04-06 09:00:20|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649235810000|2022-04-06 09:03:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649235860000|2022-04-06 09:04:20|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649236010000|2022-04-06 09:06:50|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649236020000|2022-04-06 09:07:00|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649236110000|2022-04-06 09:08:30|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649236130000|2022-04-06 09:08:50|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649236150000|2022-04-06 09:09:10|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649236270000|2022-04-06 09:11:10|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1649236340000|2022-04-06 09:12:20|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649236400000|2022-04-06 09:13:20|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649236430000|2022-04-06 09:13:50|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649236440000|2022-04-06 09:14:00|5728.66|5728.66|5725.1|5725.1|5728.66|5728.66|5725.1|5725.1|0
1649236540000|2022-04-06 09:15:40|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649236560000|2022-04-06 09:16:00|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649236610000|2022-04-06 09:16:50|5726.07|5726.07|5724.29|5724.29|5726.07|5726.07|5724.29|5724.29|0
1649236660000|2022-04-06 09:17:40|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|5722.99|0
1649236750000|2022-04-06 09:19:10|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|5721.21|0
1649236780000|2022-04-06 09:19:40|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|0
1649236920000|2022-04-06 09:22:00|5718.14|5718.14|5719.44|5719.44|5719.44|5719.44|5718.14|5718.14|0
1649236940000|2022-04-06 09:22:20|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1649237010000|2022-04-06 09:23:30|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|5722.02|0
1649237090000|2022-04-06 09:24:50|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1649237100000|2022-04-06 09:25:00|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1649237110000|2022-04-06 09:25:10|5726.39|5726.39|5727.69|5727.69|5727.69|5727.69|5726.39|5726.39|0
1649237310000|2022-04-06 09:28:30|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649237400000|2022-04-06 09:30:00|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649237510000|2022-04-06 09:31:50|5729.47|5729.47|5731.25|5731.25|5731.25|5731.25|5729.47|5729.47|0
1649237620000|2022-04-06 09:33:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649237630000|2022-04-06 09:33:50|5736.58|5736.58|5734.8|5734.8|5736.58|5736.58|5734.8|5734.8|0
1649237720000|2022-04-06 09:35:20|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649237740000|2022-04-06 09:35:40|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649237770000|2022-04-06 09:36:10|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649237980000|2022-04-06 09:39:40|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649238060000|2022-04-06 09:41:00|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649238090000|2022-04-06 09:41:30|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649238140000|2022-04-06 09:42:20|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649238450000|2022-04-06 09:47:30|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649238530000|2022-04-06 09:48:50|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649238580000|2022-04-06 09:49:40|5733.99|5733.99|5732.7|5732.7|5733.99|5733.99|5732.7|5732.7|0
1649238600000|2022-04-06 09:50:00|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|0
1649238660000|2022-04-06 09:51:00|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1649238730000|2022-04-06 09:52:10|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|0
1649238750000|2022-04-06 09:52:30|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|5736.25|0
1649238850000|2022-04-06 09:54:10|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1649239010000|2022-04-06 09:56:50|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649239040000|2022-04-06 09:57:20|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1649239100000|2022-04-06 09:58:20|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649239110000|2022-04-06 09:58:30|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|5737.22|0
1649239250000|2022-04-06 10:00:50|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1649239320000|2022-04-06 10:02:00|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1649239350000|2022-04-06 10:02:30|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649239380000|2022-04-06 10:03:00|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1649239430000|2022-04-06 10:03:50|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649239500000|2022-04-06 10:05:00|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1649239570000|2022-04-06 10:06:10|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1649239660000|2022-04-06 10:07:40|5740.3|5740.3|5741.59|5741.59|5741.59|5741.59|5740.3|5740.3|0
1649239670000|2022-04-06 10:07:50|5743.37|5743.37|5741.59|5741.59|5743.37|5743.37|5741.59|5741.59|0
1649239680000|2022-04-06 10:08:00|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649239690000|2022-04-06 10:08:10|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649239710000|2022-04-06 10:08:30|5747.74|5747.74|5751.3|5751.3|5751.3|5751.3|5747.74|5747.74|0
1649239720000|2022-04-06 10:08:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649239730000|2022-04-06 10:08:50|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649239790000|2022-04-06 10:09:50|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649239800000|2022-04-06 10:10:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649239820000|2022-04-06 10:10:20|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649239880000|2022-04-06 10:11:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649239890000|2022-04-06 10:11:30|5744.66|5744.66|5742.89|5742.89|5744.66|5744.66|5742.89|5742.89|0
1649239910000|2022-04-06 10:11:50|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649239970000|2022-04-06 10:12:50|5739.33|5739.33|5735.77|5735.77|5739.33|5739.33|5735.77|5735.77|0
1649240200000|2022-04-06 10:16:40|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1649240360000|2022-04-06 10:19:20|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649240370000|2022-04-06 10:19:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649240380000|2022-04-06 10:19:40|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649240400000|2022-04-06 10:20:00|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649240620000|2022-04-06 10:23:40|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649240720000|2022-04-06 10:25:20|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649240750000|2022-04-06 10:25:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649240760000|2022-04-06 10:26:00|5740.14|5740.14|5741.92|5741.92|5741.92|5741.92|5740.14|5740.14|0
1649240810000|2022-04-06 10:26:50|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649240840000|2022-04-06 10:27:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649240850000|2022-04-06 10:27:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649240890000|2022-04-06 10:28:10|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649240910000|2022-04-06 10:28:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649240940000|2022-04-06 10:29:00|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649240980000|2022-04-06 10:29:40|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649241030000|2022-04-06 10:30:30|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649241090000|2022-04-06 10:31:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649241110000|2022-04-06 10:31:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649241150000|2022-04-06 10:32:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649241190000|2022-04-06 10:33:10|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649241280000|2022-04-06 10:34:40|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649241330000|2022-04-06 10:35:30|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1649241500000|2022-04-06 10:38:20|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649241520000|2022-04-06 10:38:40|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1649241580000|2022-04-06 10:39:40|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649241730000|2022-04-06 10:42:10|5750.33|5750.33|5752.11|5752.11|5752.11|5752.11|5750.33|5750.33|0
1649241750000|2022-04-06 10:42:30|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|0
1649241900000|2022-04-06 10:45:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649241950000|2022-04-06 10:45:50|5755.18|5755.18|5756.47|5756.47|5756.47|5756.47|5755.18|5755.18|0
1649242060000|2022-04-06 10:47:40|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649242090000|2022-04-06 10:48:10|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649242110000|2022-04-06 10:48:30|5758.25|5758.25|5760.03|5760.03|5760.03|5760.03|5758.25|5758.25|0
1649242120000|2022-04-06 10:48:40|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649242170000|2022-04-06 10:49:30|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1649242190000|2022-04-06 10:49:50|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649242250000|2022-04-06 10:50:50|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649242330000|2022-04-06 10:52:10|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649242400000|2022-04-06 10:53:20|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649242620000|2022-04-06 10:57:00|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649242670000|2022-04-06 10:57:50|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649242730000|2022-04-06 10:58:50|5757.77|5757.77|5759.55|5759.55|5759.55|5759.55|5757.77|5757.77|0
1649242790000|2022-04-06 10:59:50|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|0
1649242810000|2022-04-06 11:00:10|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|0
1649242860000|2022-04-06 11:01:00|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|0
1649242890000|2022-04-06 11:01:30|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649242940000|2022-04-06 11:02:20|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1649242980000|2022-04-06 11:03:00|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649243000000|2022-04-06 11:03:20|5751.62|5751.62|5755.18|5755.18|5755.18|5755.18|5751.62|5751.62|0
1649243090000|2022-04-06 11:04:50|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|5753.89|0
1649243110000|2022-04-06 11:05:10|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649243160000|2022-04-06 11:06:00|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649243280000|2022-04-06 11:08:00|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649243360000|2022-04-06 11:09:20|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649243390000|2022-04-06 11:09:50|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1649243440000|2022-04-06 11:10:40|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649243450000|2022-04-06 11:10:50|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649243730000|2022-04-06 11:15:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649243970000|2022-04-06 11:19:30|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649244120000|2022-04-06 11:22:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649244540000|2022-04-06 11:29:00|5742.4|5742.4|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649244600000|2022-04-06 11:30:00|5738.84|5738.84|5737.07|5737.07|5738.84|5738.84|5737.07|5737.07|0
1649244900000|2022-04-06 11:35:00|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649245110000|2022-04-06 11:38:30|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649245130000|2022-04-06 11:38:50|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649245370000|2022-04-06 11:42:50|5740.62|5740.62|5744.18|5744.18|5744.18|5744.18|5740.62|5740.62|0
1649245480000|2022-04-06 11:44:40|5742.4|5742.4|5744.18|5744.18|5744.18|5744.18|5742.4|5742.4|0
1649245580000|2022-04-06 11:46:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649245650000|2022-04-06 11:47:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649245710000|2022-04-06 11:48:30|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649245810000|2022-04-06 11:50:10|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649245890000|2022-04-06 11:51:30|5738.36|5738.36|5740.14|5740.14|5740.14|5740.14|5738.36|5738.36|0
1649245930000|2022-04-06 11:52:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649246070000|2022-04-06 11:54:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649246400000|2022-04-06 12:00:00|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649246420000|2022-04-06 12:00:20|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649246880000|2022-04-06 12:08:00|5738.84|5738.84|5740.62|5740.62|5740.62|5740.62|5738.84|5738.84|0
1649247020000|2022-04-06 12:10:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649247140000|2022-04-06 12:12:20|5740.62|5740.62|5740.62|5740.62|5741.92|5741.92|5740.62|5740.62|0
1649247200000|2022-04-06 12:13:20|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649247260000|2022-04-06 12:14:20|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649247360000|2022-04-06 12:16:00|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649247640000|2022-04-06 12:20:40|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649247800000|2022-04-06 12:23:20|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649248010000|2022-04-06 12:26:50|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649248090000|2022-04-06 12:28:10|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649248150000|2022-04-06 12:29:10|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649248160000|2022-04-06 12:29:20|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649248410000|2022-04-06 12:33:30|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649248450000|2022-04-06 12:34:10|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649248510000|2022-04-06 12:35:10|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649248700000|2022-04-06 12:38:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649248710000|2022-04-06 12:38:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649248860000|2022-04-06 12:41:00|5735.29|5735.29|5733.51|5733.51|5735.29|5735.29|5733.51|5733.51|0
1649249020000|2022-04-06 12:43:40|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649249220000|2022-04-06 12:47:00|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1649249330000|2022-04-06 12:48:50|5728.17|5728.17|5729.95|5729.95|5729.95|5729.95|5728.17|5728.17|0
1649249560000|2022-04-06 12:52:40|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649249810000|2022-04-06 12:56:50|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1649249990000|2022-04-06 12:59:50|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649250000000|2022-04-06 13:00:00|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649250010000|2022-04-06 13:00:10|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1649250050000|2022-04-06 13:00:50|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649250090000|2022-04-06 13:01:30|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1649250110000|2022-04-06 13:01:50|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649250190000|2022-04-06 13:03:10|5729.14|5729.14|5730.43|5730.43|5730.43|5730.43|5729.14|5729.14|0
1649250200000|2022-04-06 13:03:20|5731.73|5731.73|5735.29|5735.29|5735.29|5735.29|5731.73|5731.73|0
1649250290000|2022-04-06 13:04:50|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649250300000|2022-04-06 13:05:00|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649250310000|2022-04-06 13:05:10|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649250590000|2022-04-06 13:09:50|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649250930000|2022-04-06 13:15:30|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5737.88|5737.88|0
1649250940000|2022-04-06 13:15:40|5741.43|5741.43|5739.66|5739.66|5741.43|5741.43|5739.66|5739.66|0
1649250950000|2022-04-06 13:15:50|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|0
1649250970000|2022-04-06 13:16:10|5736.1|5736.1|5731.25|5731.25|5736.1|5736.1|5731.25|5731.25|0
1649250980000|2022-04-06 13:16:20|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5731.25|5731.25|0
1649250990000|2022-04-06 13:16:30|5734.8|5734.8|5736.58|5736.58|5736.58|5736.58|5734.8|5734.8|0
1649251010000|2022-04-06 13:16:50|5733.02|5733.02|5734.8|5734.8|5734.8|5734.8|5733.02|5733.02|0
1649251020000|2022-04-06 13:17:00|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649251060000|2022-04-06 13:17:40|5731.25|5731.25|5729.47|5729.47|5731.25|5731.25|5729.47|5729.47|0
1649251070000|2022-04-06 13:17:50|5728.17|5728.17|5729.95|5729.95|5729.95|5729.95|5728.17|5728.17|0
1649251110000|2022-04-06 13:18:30|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649251130000|2022-04-06 13:18:50|5729.95|5729.95|5728.17|5728.17|5729.95|5729.95|5728.17|5728.17|0
1649251160000|2022-04-06 13:19:20|5726.39|5726.39|5722.84|5722.84|5726.39|5726.39|5722.84|5722.84|0
1649251170000|2022-04-06 13:19:30|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649251180000|2022-04-06 13:19:40|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649251190000|2022-04-06 13:19:50|5722.35|5722.35|5725.91|5725.91|5725.91|5725.91|5722.35|5722.35|0
1649251200000|2022-04-06 13:20:00|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649251210000|2022-04-06 13:20:10|5724.13|5724.13|5725.91|5725.91|5725.91|5725.91|5724.13|5724.13|0
1649251240000|2022-04-06 13:20:40|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649251250000|2022-04-06 13:20:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649251270000|2022-04-06 13:21:10|5725.43|5725.43|5728.98|5728.98|5728.98|5728.98|5725.43|5725.43|0
1649251300000|2022-04-06 13:21:40|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649251440000|2022-04-06 13:24:00|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1649251570000|2022-04-06 13:26:10|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1649251580000|2022-04-06 13:26:20|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649251600000|2022-04-06 13:26:40|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649251740000|2022-04-06 13:29:00|5728.17|5728.17|5729.47|5729.47|5729.47|5729.47|5726.39|5726.39|0
1649251800000|2022-04-06 13:30:00|5727.69|5727.69|5728.98|5728.98|5728.98|5728.98|5727.69|5727.69|0
1649251830000|2022-04-06 13:30:30|5730.76|5730.76|5728.98|5728.98|5730.76|5730.76|5728.98|5728.98|0
1649251840000|2022-04-06 13:30:40|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649251910000|2022-04-06 13:31:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649251930000|2022-04-06 13:32:10|5727.69|5727.69|5726.39|5726.39|5727.69|5727.69|5726.39|5726.39|0
1649251940000|2022-04-06 13:32:20|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649251990000|2022-04-06 13:33:10|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649252020000|2022-04-06 13:33:40|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649252070000|2022-04-06 13:34:30|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649252130000|2022-04-06 13:35:30|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649252210000|2022-04-06 13:36:50|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649252220000|2022-04-06 13:37:00|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649252270000|2022-04-06 13:37:50|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649252320000|2022-04-06 13:38:40|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649252330000|2022-04-06 13:38:50|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649252350000|2022-04-06 13:39:10|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649252360000|2022-04-06 13:39:20|5728.98|5728.98|5727.2|5727.2|5728.98|5728.98|5727.2|5727.2|0
1649252370000|2022-04-06 13:39:30|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649252400000|2022-04-06 13:40:00|5726.72|5726.72|5726.72|5726.72|5728.5|5728.5|5726.72|5726.72|0
1649252430000|2022-04-06 13:40:30|5725.43|5725.43|5724.13|5724.13|5725.43|5725.43|5724.13|5724.13|0
1649252440000|2022-04-06 13:40:40|5722.35|5722.35|5718.79|5718.79|5722.35|5722.35|5718.79|5718.79|0
1649252490000|2022-04-06 13:41:30|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|0
1649252630000|2022-04-06 13:43:50|5718.79|5718.79|5718.79|5718.79|5718.79|5718.79|5718.79|5718.79|0
1649252660000|2022-04-06 13:44:20|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|0
1649252670000|2022-04-06 13:44:30|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|0
1649252710000|2022-04-06 13:45:10|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|0
1649252730000|2022-04-06 13:45:30|5722.84|5722.84|5726.39|5726.39|5726.39|5726.39|5722.84|5722.84|0
1649252740000|2022-04-06 13:45:40|5724.61|5724.61|5722.84|5722.84|5724.61|5724.61|5722.84|5722.84|0
1649252760000|2022-04-06 13:46:00|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649252770000|2022-04-06 13:46:10|5725.91|5725.91|5724.13|5724.13|5725.91|5725.91|5724.13|5724.13|0
1649252780000|2022-04-06 13:46:20|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649252820000|2022-04-06 13:47:00|5724.13|5724.13|5725.91|5725.91|5725.91|5725.91|5724.13|5724.13|0
1649252970000|2022-04-06 13:49:30|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649253000000|2022-04-06 13:50:00|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649253020000|2022-04-06 13:50:20|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649253040000|2022-04-06 13:50:40|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649253060000|2022-04-06 13:51:00|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649253070000|2022-04-06 13:51:10|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649253090000|2022-04-06 13:51:30|5731.25|5731.25|5727.69|5727.69|5731.25|5731.25|5727.69|5727.69|0
1649253130000|2022-04-06 13:52:10|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649253140000|2022-04-06 13:52:20|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253420000|2022-04-06 13:57:00|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649253510000|2022-04-06 13:58:30|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253530000|2022-04-06 13:58:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649253540000|2022-04-06 13:59:00|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253560000|2022-04-06 13:59:20|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649253590000|2022-04-06 13:59:50|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649253600000|2022-04-06 14:00:00|5729.47|5729.47|5727.69|5727.69|5729.47|5729.47|5727.69|5727.69|0
1649253610000|2022-04-06 14:00:10|5733.02|5733.02|5736.1|5736.1|5736.1|5736.1|5733.02|5733.02|0
1649253630000|2022-04-06 14:00:30|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1649253660000|2022-04-06 14:01:00|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649253670000|2022-04-06 14:01:10|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253680000|2022-04-06 14:01:20|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649253690000|2022-04-06 14:01:30|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253790000|2022-04-06 14:03:10|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649253820000|2022-04-06 14:03:40|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253880000|2022-04-06 14:04:40|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649253900000|2022-04-06 14:05:00|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649253940000|2022-04-06 14:05:40|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649253960000|2022-04-06 14:06:00|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1649253980000|2022-04-06 14:06:20|5732.54|5732.54|5730.76|5730.76|5732.54|5732.54|5730.76|5730.76|0
1649253990000|2022-04-06 14:06:30|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649254060000|2022-04-06 14:07:40|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|0
1649254070000|2022-04-06 14:07:50|5732.06|5732.06|5733.84|5733.84|5733.84|5733.84|5732.06|5732.06|0
1649254080000|2022-04-06 14:08:00|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649254090000|2022-04-06 14:08:10|5733.84|5733.84|5732.06|5732.06|5733.84|5733.84|5732.06|5732.06|0
1649254110000|2022-04-06 14:08:30|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649254170000|2022-04-06 14:09:30|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649254180000|2022-04-06 14:09:40|5727.2|5727.2|5725.43|5725.43|5727.2|5727.2|5725.43|5725.43|0
1649254200000|2022-04-06 14:10:00|5723.65|5723.65|5722.35|5722.35|5723.65|5723.65|5722.35|5722.35|0
1649254240000|2022-04-06 14:10:40|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649254250000|2022-04-06 14:10:50|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649254270000|2022-04-06 14:11:10|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649254320000|2022-04-06 14:12:00|5725.91|5725.91|5724.13|5724.13|5725.91|5725.91|5724.13|5724.13|0
1649254450000|2022-04-06 14:14:10|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|5725.91|0
1649254470000|2022-04-06 14:14:30|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649254570000|2022-04-06 14:16:10|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649254580000|2022-04-06 14:16:20|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|5727.69|0
1649254730000|2022-04-06 14:18:50|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649254760000|2022-04-06 14:19:20|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649254850000|2022-04-06 14:20:50|5733.84|5733.84|5732.06|5732.06|5733.84|5733.84|5732.06|5732.06|0
1649254870000|2022-04-06 14:21:10|5728.5|5728.5|5726.72|5726.72|5728.5|5728.5|5726.72|5726.72|0
1649254880000|2022-04-06 14:21:20|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|0
1649254900000|2022-04-06 14:21:40|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1649254930000|2022-04-06 14:22:10|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|0
1649254970000|2022-04-06 14:22:50|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1649254990000|2022-04-06 14:23:10|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|0
1649255060000|2022-04-06 14:24:20|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649255090000|2022-04-06 14:24:50|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649255120000|2022-04-06 14:25:20|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649255140000|2022-04-06 14:25:40|5728.98|5728.98|5730.76|5730.76|5730.76|5730.76|5728.98|5728.98|0
1649255150000|2022-04-06 14:25:50|5728.98|5728.98|5730.76|5730.76|5730.76|5730.76|5728.98|5728.98|0
1649255160000|2022-04-06 14:26:00|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649255170000|2022-04-06 14:26:10|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649255220000|2022-04-06 14:27:00|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649255260000|2022-04-06 14:27:40|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649255290000|2022-04-06 14:28:10|5728.98|5728.98|5727.2|5727.2|5728.98|5728.98|5727.2|5727.2|0
1649255310000|2022-04-06 14:28:30|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649255390000|2022-04-06 14:29:50|5727.2|5727.2|5724.61|5724.61|5727.2|5727.2|5724.61|5724.61|0
1649255530000|2022-04-06 14:32:10|5722.84|5722.84|5721.06|5721.06|5722.84|5722.84|5721.06|5721.06|0
1649255540000|2022-04-06 14:32:20|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|0
1649255630000|2022-04-06 14:33:50|5717.98|5717.98|5717.98|5717.98|5717.98|5717.98|5717.98|5717.98|0
1649255700000|2022-04-06 14:35:00|5719.28|5719.28|5721.06|5721.06|5721.06|5721.06|5719.28|5719.28|0
1649255710000|2022-04-06 14:35:10|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649255740000|2022-04-06 14:35:40|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649255760000|2022-04-06 14:36:00|5725.91|5725.91|5724.13|5724.13|5725.91|5725.91|5724.13|5724.13|0
1649255850000|2022-04-06 14:37:30|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1649255860000|2022-04-06 14:37:40|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649255870000|2022-04-06 14:37:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649255880000|2022-04-06 14:38:00|5730.28|5730.28|5731.57|5731.57|5731.57|5731.57|5730.28|5730.28|0
1649255890000|2022-04-06 14:38:10|5733.35|5733.35|5733.35|5733.35|5733.35|5733.35|5733.35|5733.35|0
1649255980000|2022-04-06 14:39:40|5735.13|5735.13|5736.91|5736.91|5736.91|5736.91|5735.13|5735.13|0
1649256100000|2022-04-06 14:41:40|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|0
1649256150000|2022-04-06 14:42:30|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1649256160000|2022-04-06 14:42:40|5738.69|5738.69|5740.47|5740.47|5740.47|5740.47|5738.69|5738.69|0
1649256180000|2022-04-06 14:43:00|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1649256190000|2022-04-06 14:43:10|5740.47|5740.47|5737.39|5737.39|5740.47|5740.47|5737.39|5737.39|0
1649256380000|2022-04-06 14:46:20|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1649256430000|2022-04-06 14:47:10|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1649256440000|2022-04-06 14:47:20|5735.61|5735.61|5737.39|5737.39|5737.39|5737.39|5735.61|5735.61|0
1649256450000|2022-04-06 14:47:30|5735.61|5735.61|5737.39|5737.39|5737.39|5737.39|5735.61|5735.61|0
1649256490000|2022-04-06 14:48:10|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|0
1649256540000|2022-04-06 14:49:00|5732.06|5732.06|5730.28|5730.28|5732.06|5732.06|5730.28|5730.28|0
1649256560000|2022-04-06 14:49:20|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649256620000|2022-04-06 14:50:20|5730.28|5730.28|5732.06|5732.06|5732.06|5732.06|5730.28|5730.28|0
1649256640000|2022-04-06 14:50:40|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649256700000|2022-04-06 14:51:40|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649256730000|2022-04-06 14:52:10|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649256780000|2022-04-06 14:53:00|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649256790000|2022-04-06 14:53:10|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649256860000|2022-04-06 14:54:20|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649256890000|2022-04-06 14:54:50|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649256970000|2022-04-06 14:56:10|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1649256980000|2022-04-06 14:56:20|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649257030000|2022-04-06 14:57:10|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649257060000|2022-04-06 14:57:40|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649257260000|2022-04-06 15:01:00|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1649257270000|2022-04-06 15:01:10|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649257360000|2022-04-06 15:02:40|5728.98|5728.98|5730.76|5730.76|5730.76|5730.76|5728.98|5728.98|0
1649257370000|2022-04-06 15:02:50|5727.2|5727.2|5728.98|5728.98|5728.98|5728.98|5727.2|5727.2|0
1649257380000|2022-04-06 15:03:00|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649257390000|2022-04-06 15:03:10|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649257400000|2022-04-06 15:03:20|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649257410000|2022-04-06 15:03:30|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649257430000|2022-04-06 15:03:50|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|0
1649257450000|2022-04-06 15:04:10|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649257470000|2022-04-06 15:04:30|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649257670000|2022-04-06 15:07:50|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649257680000|2022-04-06 15:08:00|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1649257830000|2022-04-06 15:10:30|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649257850000|2022-04-06 15:10:50|5730.28|5730.28|5726.72|5726.72|5730.28|5730.28|5726.72|5726.72|0
1649257920000|2022-04-06 15:12:00|5725.43|5725.43|5730.76|5730.76|5730.76|5730.76|5725.43|5725.43|0
1649257950000|2022-04-06 15:12:30|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649257980000|2022-04-06 15:13:00|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649258100000|2022-04-06 15:15:00|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649258110000|2022-04-06 15:15:10|5730.76|5730.76|5732.54|5732.54|5732.54|5732.54|5730.76|5730.76|0
1649258120000|2022-04-06 15:15:20|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649258140000|2022-04-06 15:15:40|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649258190000|2022-04-06 15:16:30|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1649258280000|2022-04-06 15:18:00|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1649258310000|2022-04-06 15:18:30|5728.17|5728.17|5726.88|5726.88|5728.17|5728.17|5726.88|5726.88|0
1649258450000|2022-04-06 15:20:50|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1649258670000|2022-04-06 15:24:30|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1649258690000|2022-04-06 15:24:50|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1649258700000|2022-04-06 15:25:00|5726.39|5726.39|5728.17|5728.17|5728.17|5728.17|5726.39|5726.39|0
1649258720000|2022-04-06 15:25:20|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1649258760000|2022-04-06 15:26:00|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1649258790000|2022-04-06 15:26:30|5730.43|5730.43|5728.66|5728.66|5730.43|5730.43|5728.66|5728.66|0
1649258810000|2022-04-06 15:26:50|5727.36|5727.36|5729.14|5729.14|5729.14|5729.14|5727.36|5727.36|0
1649258820000|2022-04-06 15:27:00|5730.43|5730.43|5731.73|5731.73|5733.02|5733.02|5730.43|5730.43|0
1649258900000|2022-04-06 15:28:20|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1649258920000|2022-04-06 15:28:40|5731.25|5731.25|5732.54|5732.54|5734.32|5734.32|5731.25|5731.25|0
1649258940000|2022-04-06 15:29:00|5734.32|5734.32|5732.54|5732.54|5734.32|5734.32|5732.54|5732.54|0
1649258970000|2022-04-06 15:29:30|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1649258990000|2022-04-06 15:29:50|5736.1|5736.1|5737.88|5737.88|5737.88|5737.88|5736.1|5736.1|0
1649315730000|2022-04-07 07:15:30|5744.82|5744.82|5747.89|5747.89|5748.38|5748.38|5744.82|5744.82|0
1649315740000|2022-04-07 07:15:40|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|0
1649315760000|2022-04-07 07:16:00|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|0
1649315900000|2022-04-07 07:18:20|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|0
1649315940000|2022-04-07 07:19:00|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|0
1649315950000|2022-04-07 07:19:10|5741.26|5741.26|5739.49|5739.49|5741.26|5741.26|5739.49|5739.49|0
1649315980000|2022-04-07 07:19:40|5737.71|5737.71|5735.93|5735.93|5737.71|5737.71|5735.93|5735.93|0
1649315990000|2022-04-07 07:19:50|5737.71|5737.71|5739.49|5739.49|5739.49|5739.49|5737.71|5737.71|0
1649316010000|2022-04-07 07:20:10|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|0
1649316020000|2022-04-07 07:20:20|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|0
1649316040000|2022-04-07 07:20:40|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|0
1649316090000|2022-04-07 07:21:30|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|0
1649316220000|2022-04-07 07:23:40|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1649316250000|2022-04-07 07:24:10|5743.37|5743.37|5747.25|5747.25|5747.25|5747.25|5743.37|5743.37|0
1649316260000|2022-04-07 07:24:20|5745.96|5745.96|5747.74|5747.74|5747.74|5747.74|5744.66|5744.66|0
1649316420000|2022-04-07 07:27:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1649316480000|2022-04-07 07:28:00|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649316510000|2022-04-07 07:28:30|5746.44|5746.44|5744.66|5744.66|5746.44|5746.44|5744.66|5744.66|0
1649316580000|2022-04-07 07:29:40|5747.25|5747.25|5745.48|5745.48|5747.25|5747.25|5745.48|5745.48|0
1649316610000|2022-04-07 07:30:10|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649316660000|2022-04-07 07:31:00|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649316680000|2022-04-07 07:31:20|5752.59|5752.59|5749.03|5749.03|5752.59|5752.59|5749.03|5749.03|0
1649316690000|2022-04-07 07:31:30|5747.25|5747.25|5743.7|5743.7|5749.03|5749.03|5743.7|5743.7|0
1649316800000|2022-04-07 07:33:20|5742.4|5742.4|5733.51|5733.51|5742.4|5742.4|5733.51|5733.51|0
1649316810000|2022-04-07 07:33:30|5737.07|5737.07|5744.18|5744.18|5744.18|5744.18|5737.07|5737.07|0
1649316890000|2022-04-07 07:34:50|5745.48|5745.48|5746.77|5746.77|5746.77|5746.77|5745.48|5745.48|0
1649316910000|2022-04-07 07:35:10|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1649316950000|2022-04-07 07:35:50|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1649316960000|2022-04-07 07:36:00|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649316970000|2022-04-07 07:36:10|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649316980000|2022-04-07 07:36:20|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649317060000|2022-04-07 07:37:40|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649317070000|2022-04-07 07:37:50|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1649317100000|2022-04-07 07:38:20|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1649317180000|2022-04-07 07:39:40|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1649317250000|2022-04-07 07:40:50|5753.89|5753.89|5752.11|5752.11|5753.89|5753.89|5752.11|5752.11|0
1649317260000|2022-04-07 07:41:00|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649317280000|2022-04-07 07:41:20|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649317290000|2022-04-07 07:41:30|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649317320000|2022-04-07 07:42:00|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649317350000|2022-04-07 07:42:30|5747.25|5747.25|5745.48|5745.48|5747.25|5747.25|5745.48|5745.48|0
1649317360000|2022-04-07 07:42:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649317380000|2022-04-07 07:43:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649317590000|2022-04-07 07:46:30|5744.18|5744.18|5742.4|5742.4|5744.18|5744.18|5742.4|5742.4|0
1649317600000|2022-04-07 07:46:40|5744.18|5744.18|5745.96|5745.96|5745.96|5745.96|5744.18|5744.18|0
1649317670000|2022-04-07 07:47:50|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649317700000|2022-04-07 07:48:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649317750000|2022-04-07 07:49:10|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649317870000|2022-04-07 07:51:10|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649318020000|2022-04-07 07:53:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649318050000|2022-04-07 07:54:10|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649318080000|2022-04-07 07:54:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649318110000|2022-04-07 07:55:10|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649318130000|2022-04-07 07:55:30|5744.66|5744.66|5745.96|5745.96|5745.96|5745.96|5744.66|5744.66|0
1649318210000|2022-04-07 07:56:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649318220000|2022-04-07 07:57:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649318280000|2022-04-07 07:58:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649318290000|2022-04-07 07:58:10|5742.4|5742.4|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649318490000|2022-04-07 08:01:30|5742.4|5742.4|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649318520000|2022-04-07 08:02:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649318540000|2022-04-07 08:02:20|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649318560000|2022-04-07 08:02:40|5742.4|5742.4|5740.62|5740.62|5742.4|5742.4|5740.62|5740.62|0
1649318570000|2022-04-07 08:02:50|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649318620000|2022-04-07 08:03:40|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649318930000|2022-04-07 08:08:50|5735.29|5735.29|5731.73|5731.73|5735.29|5735.29|5729.95|5729.95|0
1649318940000|2022-04-07 08:09:00|5735.29|5735.29|5737.07|5737.07|5737.07|5737.07|5735.29|5735.29|0
1649319080000|2022-04-07 08:11:20|5735.29|5735.29|5733.51|5733.51|5735.29|5735.29|5733.51|5733.51|0
1649319090000|2022-04-07 08:11:30|5732.21|5732.21|5730.92|5730.92|5732.21|5732.21|5730.92|5730.92|0
1649319100000|2022-04-07 08:11:40|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649319140000|2022-04-07 08:12:20|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|0
1649319160000|2022-04-07 08:12:40|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649319260000|2022-04-07 08:14:20|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649319440000|2022-04-07 08:17:20|5730.92|5730.92|5732.7|5732.7|5732.7|5732.7|5730.92|5730.92|0
1649319540000|2022-04-07 08:19:00|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|0
1649319630000|2022-04-07 08:20:30|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1649319700000|2022-04-07 08:21:40|5731.4|5731.4|5731.4|5731.4|5731.4|5731.4|5730.11|5730.11|0
1649319710000|2022-04-07 08:21:50|5727.52|5727.52|5723.63|5723.63|5727.52|5727.52|5723.63|5723.63|0
1649319720000|2022-04-07 08:22:00|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|0
1649319780000|2022-04-07 08:23:00|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|0
1649319960000|2022-04-07 08:26:00|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|0
1649320030000|2022-04-07 08:27:10|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|0
1649320130000|2022-04-07 08:28:50|5726.22|5726.22|5724.93|5724.93|5726.22|5726.22|5724.93|5724.93|0
1649320170000|2022-04-07 08:29:30|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|0
1649320180000|2022-04-07 08:29:40|5728|5728|5728|5728|5728|5728|5728|5728|0
1649320260000|2022-04-07 08:31:00|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1649320460000|2022-04-07 08:34:20|5728|5728|5728|5728|5728|5728|5728|5728|0
1649320590000|2022-04-07 08:36:30|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|5726.22|0
1649320750000|2022-04-07 08:39:10|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|0
1649320850000|2022-04-07 08:40:50|5723.63|5723.63|5722.34|5722.34|5723.63|5723.63|5722.34|5722.34|0
1649320880000|2022-04-07 08:41:20|5723.63|5723.63|5724.93|5724.93|5724.93|5724.93|5723.63|5723.63|0
1649320960000|2022-04-07 08:42:40|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|0
1649321070000|2022-04-07 08:44:30|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|0
1649321100000|2022-04-07 08:45:00|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1649321110000|2022-04-07 08:45:10|5721.04|5721.04|5721.04|5721.04|5721.04|5721.04|5721.04|5721.04|0
1649321150000|2022-04-07 08:45:50|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|0
1649321200000|2022-04-07 08:46:40|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|0
1649321610000|2022-04-07 08:53:30|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1649321730000|2022-04-07 08:55:30|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|0
1649321810000|2022-04-07 08:56:50|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|0
1649321850000|2022-04-07 08:57:30|5728.16|5728.16|5726.86|5726.86|5728.16|5728.16|5725.57|5725.57|0
1649321860000|2022-04-07 08:57:40|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|0
1649321890000|2022-04-07 08:58:10|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|0
1649321970000|2022-04-07 08:59:30|5731.23|5731.23|5731.23|5731.23|5731.23|5731.23|5731.23|5731.23|0
1649322000000|2022-04-07 09:00:00|5732.53|5732.53|5734.31|5734.31|5734.31|5734.31|5732.53|5732.53|0
1649322010000|2022-04-07 09:00:10|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|0
1649322120000|2022-04-07 09:02:00|5730.75|5730.75|5728.97|5728.97|5730.75|5730.75|5728.97|5728.97|0
1649322220000|2022-04-07 09:03:40|5727.67|5727.67|5725.9|5725.9|5727.67|5727.67|5725.9|5725.9|0
1649322240000|2022-04-07 09:04:00|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|0
1649322480000|2022-04-07 09:08:00|5722.82|5722.82|5721.53|5721.53|5722.82|5722.82|5721.53|5721.53|0
1649322490000|2022-04-07 09:08:10|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|0
1649322600000|2022-04-07 09:10:00|5718.45|5718.45|5717.16|5717.16|5718.45|5718.45|5717.16|5717.16|0
1649322650000|2022-04-07 09:10:50|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|0
1649322720000|2022-04-07 09:12:00|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|0
1649322800000|2022-04-07 09:13:20|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|0
1649322910000|2022-04-07 09:15:10|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|5715.86|0
1649323090000|2022-04-07 09:18:10|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|0
1649323100000|2022-04-07 09:18:20|5715.38|5715.38|5714.9|5714.9|5718.45|5718.45|5714.9|5714.9|0
1649323350000|2022-04-07 09:22:30|5713.6|5713.6|5713.6|5713.6|5714.9|5714.9|5713.6|5713.6|0
1649323370000|2022-04-07 09:22:50|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|5714.9|0
1649323380000|2022-04-07 09:23:00|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|0
1649323390000|2022-04-07 09:23:10|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|0
1649323420000|2022-04-07 09:23:40|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|0
1649323530000|2022-04-07 09:25:30|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|0
1649323760000|2022-04-07 09:29:20|5717.16|5717.16|5717.16|5717.16|5717.16|5717.16|5717.16|5717.16|0
1649323860000|2022-04-07 09:31:00|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|5718.45|0
1649323870000|2022-04-07 09:31:10|5719.75|5719.75|5721.53|5721.53|5721.53|5721.53|5719.75|5719.75|0
1649323910000|2022-04-07 09:31:50|5719.75|5719.75|5721.53|5721.53|5721.53|5721.53|5719.75|5719.75|0
1649323980000|2022-04-07 09:33:00|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|0
1649324000000|2022-04-07 09:33:20|5725.9|5725.9|5727.19|5727.19|5727.19|5727.19|5725.9|5725.9|0
1649324040000|2022-04-07 09:34:00|5728.97|5728.97|5730.75|5730.75|5730.75|5730.75|5728.97|5728.97|0
1649324080000|2022-04-07 09:34:40|5732.53|5732.53|5733.82|5733.82|5733.82|5733.82|5732.53|5732.53|0
1649324110000|2022-04-07 09:35:10|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|0
1649324140000|2022-04-07 09:35:40|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|0
1649324160000|2022-04-07 09:36:00|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|5732.04|0
1649324320000|2022-04-07 09:38:40|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|0
1649324370000|2022-04-07 09:39:30|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|0
1649324400000|2022-04-07 09:40:00|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|0
1649324480000|2022-04-07 09:41:20|5725.9|5725.9|5724.12|5724.12|5725.9|5725.9|5724.12|5724.12|0
1649324610000|2022-04-07 09:43:30|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|5722.34|0
1649324840000|2022-04-07 09:47:20|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|0
1649324940000|2022-04-07 09:49:00|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|0
1649325090000|2022-04-07 09:51:30|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1649325100000|2022-04-07 09:51:40|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|5721.85|0
1649325190000|2022-04-07 09:53:10|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1649325200000|2022-04-07 09:53:20|5725.41|5725.41|5725.41|5725.41|5725.41|5725.41|5725.41|5725.41|0
1649325550000|2022-04-07 09:59:10|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|5724.12|0
1649325570000|2022-04-07 09:59:30|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1649325580000|2022-04-07 09:59:40|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|0
1649325610000|2022-04-07 10:00:10|5729.45|5729.45|5727.67|5727.67|5729.45|5729.45|5727.67|5727.67|0
1649325660000|2022-04-07 10:01:00|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1649325880000|2022-04-07 10:04:40|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1649325890000|2022-04-07 10:04:50|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|0
1649325950000|2022-04-07 10:05:50|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1649325980000|2022-04-07 10:06:20|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|0
1649326000000|2022-04-07 10:06:40|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|5720.23|0
1649326040000|2022-04-07 10:07:20|5718.94|5718.94|5720.23|5720.23|5720.23|5720.23|5718.94|5718.94|0
1649326240000|2022-04-07 10:10:40|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|0
1649326280000|2022-04-07 10:11:20|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1649326370000|2022-04-07 10:12:50|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|5721.53|0
1649326500000|2022-04-07 10:15:00|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1649326600000|2022-04-07 10:16:40|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|0
1649326730000|2022-04-07 10:18:50|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|5722.82|0
1649326810000|2022-04-07 10:20:10|5724.12|5724.12|5722.82|5722.82|5725.41|5725.41|5722.82|5722.82|0
1649326870000|2022-04-07 10:21:10|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|0
1649326920000|2022-04-07 10:22:00|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1649327020000|2022-04-07 10:23:40|5727.19|5727.19|5728.49|5728.49|5728.49|5728.49|5727.19|5727.19|0
1649327130000|2022-04-07 10:25:30|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|0
1649327150000|2022-04-07 10:25:50|5728.49|5728.49|5731.08|5731.08|5731.08|5731.08|5728.49|5728.49|0
1649327190000|2022-04-07 10:26:30|5732.37|5732.37|5731.08|5731.08|5732.37|5732.37|5731.08|5731.08|0
1649327230000|2022-04-07 10:27:10|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|0
1649327380000|2022-04-07 10:29:40|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1649327400000|2022-04-07 10:30:00|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|0
1649327430000|2022-04-07 10:30:30|5730.59|5730.59|5728.81|5728.81|5730.59|5730.59|5728.81|5728.81|0
1649327560000|2022-04-07 10:32:40|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|0
1649327640000|2022-04-07 10:34:00|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1649327650000|2022-04-07 10:34:10|5732.85|5732.85|5731.08|5731.08|5732.85|5732.85|5731.08|5731.08|0
1649328020000|2022-04-07 10:40:20|5729.3|5729.3|5727.52|5727.52|5729.3|5729.3|5727.52|5727.52|0
1649328060000|2022-04-07 10:41:00|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1649328180000|2022-04-07 10:43:00|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1649328240000|2022-04-07 10:44:00|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|5732.85|0
1649328790000|2022-04-07 10:53:10|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1649329040000|2022-04-07 10:57:20|5730.59|5730.59|5731.89|5731.89|5731.89|5731.89|5730.59|5730.59|0
1649329080000|2022-04-07 10:58:00|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|0
1649329140000|2022-04-07 10:59:00|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|5732.37|0
1649329360000|2022-04-07 11:02:40|5730.59|5730.59|5728.81|5728.81|5730.59|5730.59|5728.81|5728.81|0
1649329540000|2022-04-07 11:05:40|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|0
1649329590000|2022-04-07 11:06:30|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1649329670000|2022-04-07 11:07:50|5731.08|5731.08|5731.08|5731.08|5732.85|5732.85|5731.08|5731.08|0
1649329690000|2022-04-07 11:08:10|5734.63|5734.63|5740.78|5740.78|5742.56|5742.56|5734.63|5734.63|0
1649329700000|2022-04-07 11:08:20|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1649329710000|2022-04-07 11:08:30|5749.67|5749.67|5750.97|5750.97|5750.97|5750.97|5749.67|5749.67|0
1649329730000|2022-04-07 11:08:50|5749.67|5749.67|5746.6|5746.6|5749.67|5749.67|5746.6|5746.6|0
1649329740000|2022-04-07 11:09:00|5750.16|5750.16|5746.6|5746.6|5750.16|5750.16|5746.6|5746.6|0
1649329750000|2022-04-07 11:09:10|5748.38|5748.38|5746.6|5746.6|5748.38|5748.38|5746.6|5746.6|0
1649329760000|2022-04-07 11:09:20|5744.82|5744.82|5743.53|5743.53|5744.82|5744.82|5743.53|5743.53|0
1649329780000|2022-04-07 11:09:40|5741.75|5741.75|5738.19|5738.19|5741.75|5741.75|5735.12|5735.12|0
1649329790000|2022-04-07 11:09:50|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|0
1649329810000|2022-04-07 11:10:10|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1649329830000|2022-04-07 11:10:30|5735.12|5735.12|5735.12|5735.12|5735.12|5735.12|5735.12|5735.12|0
1649329840000|2022-04-07 11:10:40|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|0
1649329860000|2022-04-07 11:11:00|5732.04|5732.04|5730.26|5730.26|5732.04|5732.04|5730.26|5730.26|0
1649329910000|2022-04-07 11:11:50|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|5733.82|0
1649329940000|2022-04-07 11:12:20|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|0
1649329950000|2022-04-07 11:12:30|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1649329980000|2022-04-07 11:13:00|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1649329990000|2022-04-07 11:13:10|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1649330010000|2022-04-07 11:13:30|5735.93|5735.93|5731.56|5731.56|5735.93|5735.93|5731.56|5731.56|0
1649330150000|2022-04-07 11:15:50|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|5730.26|0
1649330180000|2022-04-07 11:16:20|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|0
1649330220000|2022-04-07 11:17:00|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|0
1649330580000|2022-04-07 11:23:00|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|5728.49|0
1649330640000|2022-04-07 11:24:00|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|0
1649330670000|2022-04-07 11:24:30|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1649330680000|2022-04-07 11:24:40|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|0
1649330700000|2022-04-07 11:25:00|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|0
1649330800000|2022-04-07 11:26:40|5717|5717|5717|5717|5717|5717|5717|5717|0
1649331230000|2022-04-07 11:33:50|5715.22|5715.22|5715.22|5715.22|5715.22|5715.22|5715.22|5715.22|0
1649331240000|2022-04-07 11:34:00|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|0
1649331250000|2022-04-07 11:34:10|5713.44|5713.44|5713.44|5713.44|5713.44|5713.44|5713.44|5713.44|0
1649331390000|2022-04-07 11:36:30|5714.74|5714.74|5712.96|5712.96|5714.74|5714.74|5712.96|5712.96|0
1649331440000|2022-04-07 11:37:20|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|0
1649331530000|2022-04-07 11:38:50|5716.52|5716.52|5718.3|5718.3|5718.3|5718.3|5716.52|5716.52|0
1649331540000|2022-04-07 11:39:00|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|0
1649331550000|2022-04-07 11:39:10|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|5721.37|0
1649331840000|2022-04-07 11:44:00|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|5723.15|0
1649332080000|2022-04-07 11:48:00|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|5724.44|0
1649332150000|2022-04-07 11:49:10|5728|5728|5729.3|5729.3|5729.3|5729.3|5728|5728|0
1649332160000|2022-04-07 11:49:20|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|0
1649332260000|2022-04-07 11:51:00|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|0
1649332290000|2022-04-07 11:51:30|5728.81|5728.81|5727.03|5727.03|5728.81|5728.81|5727.03|5727.03|0
1649332560000|2022-04-07 11:56:00|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|0
1649332940000|2022-04-07 12:02:20|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|0
1649333170000|2022-04-07 12:06:10|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|0
1649333190000|2022-04-07 12:06:30|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|0
1649333420000|2022-04-07 12:10:20|5725.26|5725.26|5723.48|5723.48|5725.26|5725.26|5723.48|5723.48|0
1649333470000|2022-04-07 12:11:10|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|0
1649333510000|2022-04-07 12:11:50|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|0
1649333630000|2022-04-07 12:13:50|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|0
1649333710000|2022-04-07 12:15:10|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|0
1649334070000|2022-04-07 12:21:10|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|0
1649334110000|2022-04-07 12:21:50|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|5720.89|0
1649334190000|2022-04-07 12:23:10|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|0
1649334230000|2022-04-07 12:23:50|5720.4|5720.4|5720.4|5720.4|5720.4|5720.4|5720.4|5720.4|0
1649334240000|2022-04-07 12:24:00|5722.18|5722.18|5723.96|5723.96|5723.96|5723.96|5722.18|5722.18|0
1649334520000|2022-04-07 12:28:40|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|5725.26|0
1649334540000|2022-04-07 12:29:00|5726.55|5726.55|5727.84|5727.84|5727.84|5727.84|5726.55|5726.55|0
1649334630000|2022-04-07 12:30:30|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1649334650000|2022-04-07 12:30:50|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1649334670000|2022-04-07 12:31:10|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1649334840000|2022-04-07 12:34:00|5730.92|5730.92|5729.14|5729.14|5730.92|5730.92|5729.14|5729.14|0
1649335040000|2022-04-07 12:37:20|5731.73|5731.73|5734.32|5734.32|5734.32|5734.32|5731.73|5731.73|0
1649335100000|2022-04-07 12:38:20|5736.1|5736.1|5734.32|5734.32|5736.1|5736.1|5734.32|5734.32|0
1649335120000|2022-04-07 12:38:40|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649335410000|2022-04-07 12:43:30|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649335540000|2022-04-07 12:45:40|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649335580000|2022-04-07 12:46:20|5729.95|5729.95|5728.17|5728.17|5729.95|5729.95|5728.17|5728.17|0
1649335610000|2022-04-07 12:46:50|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649335650000|2022-04-07 12:47:30|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649335810000|2022-04-07 12:50:10|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649335990000|2022-04-07 12:53:10|5736.1|5736.1|5737.39|5737.39|5737.39|5737.39|5736.1|5736.1|0
1649336030000|2022-04-07 12:53:50|5735.61|5735.61|5736.1|5736.1|5737.39|5737.39|5735.61|5735.61|0
1649336040000|2022-04-07 12:54:00|5732.54|5732.54|5729.47|5729.47|5732.54|5732.54|5729.47|5729.47|0
1649336060000|2022-04-07 12:54:20|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|0
1649336160000|2022-04-07 12:56:00|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1649336290000|2022-04-07 12:58:10|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|0
1649336350000|2022-04-07 12:59:10|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649336380000|2022-04-07 12:59:40|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649336490000|2022-04-07 13:01:30|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649336510000|2022-04-07 13:01:50|5738.36|5738.36|5744.99|5744.99|5744.99|5744.99|5738.36|5738.36|0
1649336520000|2022-04-07 13:02:00|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649336530000|2022-04-07 13:02:10|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649336550000|2022-04-07 13:02:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649336610000|2022-04-07 13:03:30|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649336720000|2022-04-07 13:05:20|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649336900000|2022-04-07 13:08:20|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1649336920000|2022-04-07 13:08:40|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649336930000|2022-04-07 13:08:50|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5739.33|5739.33|0
1649336960000|2022-04-07 13:09:20|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649337080000|2022-04-07 13:11:20|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649337090000|2022-04-07 13:11:30|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649337180000|2022-04-07 13:13:00|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649337210000|2022-04-07 13:13:30|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|5738.03|0
1649337340000|2022-04-07 13:15:40|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|5739.81|0
1649337430000|2022-04-07 13:17:10|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649337470000|2022-04-07 13:17:50|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649337500000|2022-04-07 13:18:20|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649337570000|2022-04-07 13:19:30|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649337780000|2022-04-07 13:23:00|5747.25|5747.25|5748.55|5748.55|5748.55|5748.55|5747.25|5747.25|0
1649337810000|2022-04-07 13:23:30|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649337820000|2022-04-07 13:23:40|5752.11|5752.11|5753.89|5753.89|5753.89|5753.89|5752.11|5752.11|0
1649337830000|2022-04-07 13:23:50|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1649337900000|2022-04-07 13:25:00|5750.33|5750.33|5748.55|5748.55|5750.33|5750.33|5748.55|5748.55|0
1649338030000|2022-04-07 13:27:10|5747.25|5747.25|5745.96|5745.96|5747.25|5747.25|5745.96|5745.96|0
1649338120000|2022-04-07 13:28:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649338140000|2022-04-07 13:29:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649338200000|2022-04-07 13:30:00|5740.62|5740.62|5742.4|5742.4|5742.4|5742.4|5740.62|5740.62|0
1649338210000|2022-04-07 13:30:10|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649338220000|2022-04-07 13:30:20|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649338230000|2022-04-07 13:30:30|5741.11|5741.11|5735.77|5735.77|5741.11|5741.11|5735.77|5735.77|0
1649338240000|2022-04-07 13:30:40|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649338250000|2022-04-07 13:30:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649338260000|2022-04-07 13:31:00|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1649338290000|2022-04-07 13:31:30|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|5735.77|0
1649338360000|2022-04-07 13:32:40|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649338390000|2022-04-07 13:33:10|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1649338440000|2022-04-07 13:34:00|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649338450000|2022-04-07 13:34:10|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1649338500000|2022-04-07 13:35:00|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1649338540000|2022-04-07 13:35:40|5743.37|5743.37|5739.81|5739.81|5743.37|5743.37|5739.81|5739.81|0
1649338570000|2022-04-07 13:36:10|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649338580000|2022-04-07 13:36:20|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649338590000|2022-04-07 13:36:30|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649338670000|2022-04-07 13:37:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649338680000|2022-04-07 13:38:00|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1649338690000|2022-04-07 13:38:10|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649338700000|2022-04-07 13:38:20|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649338790000|2022-04-07 13:39:50|5742.89|5742.89|5744.66|5744.66|5744.66|5744.66|5742.89|5742.89|0
1649338820000|2022-04-07 13:40:20|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649338830000|2022-04-07 13:40:30|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5739.81|5739.81|0
1649338860000|2022-04-07 13:41:00|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649338970000|2022-04-07 13:42:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649339060000|2022-04-07 13:44:20|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649339080000|2022-04-07 13:44:40|5742.89|5742.89|5741.11|5741.11|5742.89|5742.89|5741.11|5741.11|0
1649339140000|2022-04-07 13:45:40|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649339210000|2022-04-07 13:46:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649339220000|2022-04-07 13:47:00|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1649339380000|2022-04-07 13:49:40|5744.66|5744.66|5742.89|5742.89|5744.66|5744.66|5742.89|5742.89|0
1649339400000|2022-04-07 13:50:00|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5739.33|5739.33|0
1649339410000|2022-04-07 13:50:10|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1649339450000|2022-04-07 13:50:50|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1649339460000|2022-04-07 13:51:00|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649339490000|2022-04-07 13:51:30|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649339500000|2022-04-07 13:51:40|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649339520000|2022-04-07 13:52:00|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649339540000|2022-04-07 13:52:20|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1649339640000|2022-04-07 13:54:00|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1649339650000|2022-04-07 13:54:10|5746.44|5746.44|5747.74|5747.74|5747.74|5747.74|5746.44|5746.44|0
1649339660000|2022-04-07 13:54:20|5746.44|5746.44|5748.22|5748.22|5748.22|5748.22|5746.44|5746.44|0
1649339700000|2022-04-07 13:55:00|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1649339710000|2022-04-07 13:55:10|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1649339750000|2022-04-07 13:55:50|5746.44|5746.44|5744.66|5744.66|5746.44|5746.44|5744.66|5744.66|0
1649339790000|2022-04-07 13:56:30|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649339800000|2022-04-07 13:56:40|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649339880000|2022-04-07 13:58:00|5745.96|5745.96|5747.74|5747.74|5747.74|5747.74|5745.96|5745.96|0
1649339910000|2022-04-07 13:58:30|5749.52|5749.52|5752.11|5752.11|5752.11|5752.11|5749.52|5749.52|0
1649339930000|2022-04-07 13:58:50|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649339940000|2022-04-07 13:59:00|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|0
1649339950000|2022-04-07 13:59:10|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649339990000|2022-04-07 13:59:50|5755.18|5755.18|5756.96|5756.96|5756.96|5756.96|5755.18|5755.18|0
1649340010000|2022-04-07 14:00:10|5755.18|5755.18|5753.4|5753.4|5755.18|5755.18|5753.4|5753.4|0
1649340050000|2022-04-07 14:00:50|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|0
1649340090000|2022-04-07 14:01:30|5757.77|5757.77|5756.47|5756.47|5757.77|5757.77|5756.47|5756.47|0
1649340100000|2022-04-07 14:01:40|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649340120000|2022-04-07 14:02:00|5756.47|5756.47|5755.18|5755.18|5756.47|5756.47|5753.4|5753.4|0
1649340130000|2022-04-07 14:02:10|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649340170000|2022-04-07 14:02:50|5755.18|5755.18|5751.62|5751.62|5755.18|5755.18|5751.62|5751.62|0
1649340180000|2022-04-07 14:03:00|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|5750.33|0
1649340200000|2022-04-07 14:03:20|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649340220000|2022-04-07 14:03:40|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1649340230000|2022-04-07 14:03:50|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649340240000|2022-04-07 14:04:00|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649340270000|2022-04-07 14:04:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649340280000|2022-04-07 14:04:40|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649340290000|2022-04-07 14:04:50|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649340320000|2022-04-07 14:05:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649340330000|2022-04-07 14:05:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649340340000|2022-04-07 14:05:40|5741.92|5741.92|5740.14|5740.14|5741.92|5741.92|5740.14|5740.14|0
1649340370000|2022-04-07 14:06:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5736.58|5736.58|0
1649340380000|2022-04-07 14:06:20|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649340430000|2022-04-07 14:07:10|5743.21|5743.21|5744.99|5744.99|5744.99|5744.99|5743.21|5743.21|0
1649340440000|2022-04-07 14:07:20|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649340480000|2022-04-07 14:08:00|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649340510000|2022-04-07 14:08:30|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649340560000|2022-04-07 14:09:20|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649340590000|2022-04-07 14:09:50|5743.21|5743.21|5744.99|5744.99|5744.99|5744.99|5743.21|5743.21|0
1649340630000|2022-04-07 14:10:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649340730000|2022-04-07 14:12:10|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1649340780000|2022-04-07 14:13:00|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649340880000|2022-04-07 14:14:40|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649340900000|2022-04-07 14:15:00|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649340940000|2022-04-07 14:15:40|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649340960000|2022-04-07 14:16:00|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649341010000|2022-04-07 14:16:50|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649341020000|2022-04-07 14:17:00|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649341120000|2022-04-07 14:18:40|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649341170000|2022-04-07 14:19:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649341200000|2022-04-07 14:20:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649341370000|2022-04-07 14:22:50|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649341380000|2022-04-07 14:23:00|5744.99|5744.99|5746.29|5746.29|5746.29|5746.29|5744.99|5744.99|0
1649341680000|2022-04-07 14:28:00|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1649341740000|2022-04-07 14:29:00|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649341800000|2022-04-07 14:30:00|5744.51|5744.51|5746.29|5746.29|5746.29|5746.29|5744.51|5744.51|0
1649341810000|2022-04-07 14:30:10|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1649341830000|2022-04-07 14:30:30|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1649341870000|2022-04-07 14:31:10|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1649341920000|2022-04-07 14:32:00|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1649341970000|2022-04-07 14:32:50|5751.14|5751.14|5749.36|5749.36|5751.14|5751.14|5749.36|5749.36|0
1649342030000|2022-04-07 14:33:50|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|0
1649342040000|2022-04-07 14:34:00|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1649342080000|2022-04-07 14:34:40|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1649342090000|2022-04-07 14:34:50|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1649342220000|2022-04-07 14:37:00|5757.29|5757.29|5758.58|5758.58|5758.58|5758.58|5757.29|5757.29|0
1649342280000|2022-04-07 14:38:00|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1649342290000|2022-04-07 14:38:10|5755.51|5755.51|5753.73|5753.73|5755.51|5755.51|5753.73|5753.73|0
1649342300000|2022-04-07 14:38:20|5751.95|5751.95|5750.17|5750.17|5751.95|5751.95|5750.17|5750.17|0
1649342310000|2022-04-07 14:38:30|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|5748.88|0
1649342330000|2022-04-07 14:38:50|5752.43|5752.43|5750.65|5750.65|5752.43|5752.43|5750.65|5750.65|0
1649342340000|2022-04-07 14:39:00|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1649342350000|2022-04-07 14:39:10|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1649342400000|2022-04-07 14:40:00|5746.29|5746.29|5744.51|5744.51|5746.29|5746.29|5744.51|5744.51|0
1649342410000|2022-04-07 14:40:10|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649342420000|2022-04-07 14:40:20|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|5744.51|0
1649342430000|2022-04-07 14:40:30|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649342470000|2022-04-07 14:41:10|5741.92|5741.92|5743.21|5743.21|5743.21|5743.21|5741.92|5741.92|0
1649342490000|2022-04-07 14:41:30|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649342530000|2022-04-07 14:42:10|5739.66|5739.66|5737.88|5737.88|5739.66|5739.66|5737.88|5737.88|0
1649342540000|2022-04-07 14:42:20|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649342570000|2022-04-07 14:42:50|5741.43|5741.43|5739.66|5739.66|5741.43|5741.43|5739.66|5739.66|0
1649342590000|2022-04-07 14:43:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649342610000|2022-04-07 14:43:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649342620000|2022-04-07 14:43:40|5738.36|5738.36|5737.07|5737.07|5738.36|5738.36|5737.07|5737.07|0
1649342640000|2022-04-07 14:44:00|5735.29|5735.29|5736.58|5736.58|5736.58|5736.58|5735.29|5735.29|0
1649342700000|2022-04-07 14:45:00|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649342760000|2022-04-07 14:46:00|5736.58|5736.58|5740.14|5740.14|5740.14|5740.14|5736.58|5736.58|0
1649342770000|2022-04-07 14:46:10|5741.43|5741.43|5743.21|5743.21|5743.21|5743.21|5741.43|5741.43|0
1649342840000|2022-04-07 14:47:20|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649342890000|2022-04-07 14:48:10|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649342910000|2022-04-07 14:48:30|5741.92|5741.92|5738.36|5738.36|5741.92|5741.92|5738.36|5738.36|0
1649342920000|2022-04-07 14:48:40|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649342930000|2022-04-07 14:48:50|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649342970000|2022-04-07 14:49:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649343000000|2022-04-07 14:50:00|5738.84|5738.84|5741.43|5741.43|5741.43|5741.43|5738.84|5738.84|0
1649343010000|2022-04-07 14:50:10|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1649343190000|2022-04-07 14:53:10|5741.43|5741.43|5743.21|5743.21|5743.21|5743.21|5741.43|5741.43|0
1649343240000|2022-04-07 14:54:00|5741.43|5741.43|5743.21|5743.21|5743.21|5743.21|5741.43|5741.43|0
1649343250000|2022-04-07 14:54:10|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649343270000|2022-04-07 14:54:30|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649343310000|2022-04-07 14:55:10|5746.29|5746.29|5744.51|5744.51|5746.29|5746.29|5744.51|5744.51|0
1649343320000|2022-04-07 14:55:20|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649343360000|2022-04-07 14:56:00|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1649343380000|2022-04-07 14:56:20|5745.8|5745.8|5744.02|5744.02|5745.8|5745.8|5744.02|5744.02|0
1649343400000|2022-04-07 14:56:40|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1649343440000|2022-04-07 14:57:20|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1649343520000|2022-04-07 14:58:40|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649343570000|2022-04-07 14:59:30|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|0
1649343600000|2022-04-07 15:00:00|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1649343610000|2022-04-07 15:00:10|5754.21|5754.21|5751.14|5751.14|5754.21|5754.21|5751.14|5751.14|0
1649343620000|2022-04-07 15:00:20|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649343640000|2022-04-07 15:00:40|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1649343660000|2022-04-07 15:01:00|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649343720000|2022-04-07 15:02:00|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1649343730000|2022-04-07 15:02:10|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649343770000|2022-04-07 15:02:50|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649343800000|2022-04-07 15:03:20|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649343870000|2022-04-07 15:04:30|5748.07|5748.07|5748.07|5748.07|5749.84|5749.84|5748.07|5748.07|0
1649343890000|2022-04-07 15:04:50|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1649343920000|2022-04-07 15:05:20|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1649343980000|2022-04-07 15:06:20|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1649344000000|2022-04-07 15:06:40|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1649344020000|2022-04-07 15:07:00|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649344030000|2022-04-07 15:07:10|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649344050000|2022-04-07 15:07:30|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|5752.92|0
1649344090000|2022-04-07 15:08:10|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1649344100000|2022-04-07 15:08:20|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1649344120000|2022-04-07 15:08:40|5755.18|5755.18|5753.4|5753.4|5755.18|5755.18|5753.4|5753.4|0
1649344140000|2022-04-07 15:09:00|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1649344160000|2022-04-07 15:09:20|5758.25|5758.25|5756.47|5756.47|5758.25|5758.25|5756.47|5756.47|0
1649344260000|2022-04-07 15:11:00|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|5754.7|0
1649344310000|2022-04-07 15:11:50|5756.47|5756.47|5758.25|5758.25|5758.25|5758.25|5754.7|5754.7|0
1649344320000|2022-04-07 15:12:00|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1649344380000|2022-04-07 15:13:00|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649344430000|2022-04-07 15:13:50|5760.03|5760.03|5764.88|5764.88|5764.88|5764.88|5760.03|5760.03|0
1649344460000|2022-04-07 15:14:20|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649344500000|2022-04-07 15:15:00|5767.96|5767.96|5766.18|5766.18|5767.96|5767.96|5766.18|5766.18|0
1649344540000|2022-04-07 15:15:40|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649344550000|2022-04-07 15:15:50|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649344570000|2022-04-07 15:16:10|5764.4|5764.4|5766.18|5766.18|5766.18|5766.18|5764.4|5764.4|0
1649344580000|2022-04-07 15:16:20|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|0
1649344610000|2022-04-07 15:16:50|5766.18|5766.18|5762.62|5762.62|5766.18|5766.18|5762.62|5762.62|0
1649344620000|2022-04-07 15:17:00|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|5764.4|0
1649344630000|2022-04-07 15:17:10|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649344650000|2022-04-07 15:17:30|5767.96|5767.96|5766.18|5766.18|5767.96|5767.96|5766.18|5766.18|0
1649344760000|2022-04-07 15:19:20|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649344770000|2022-04-07 15:19:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649344800000|2022-04-07 15:20:00|5767.96|5767.96|5769.74|5769.74|5769.74|5769.74|5767.96|5767.96|0
1649344810000|2022-04-07 15:20:10|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649344820000|2022-04-07 15:20:20|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649344830000|2022-04-07 15:20:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649344850000|2022-04-07 15:20:50|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649344860000|2022-04-07 15:21:00|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649344870000|2022-04-07 15:21:10|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649344880000|2022-04-07 15:21:20|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649344940000|2022-04-07 15:22:20|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649345000000|2022-04-07 15:23:20|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649345020000|2022-04-07 15:23:40|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649345100000|2022-04-07 15:25:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649345120000|2022-04-07 15:25:20|5766.18|5766.18|5767.96|5767.96|5767.96|5767.96|5766.18|5766.18|0
1649345140000|2022-04-07 15:25:40|5766.18|5766.18|5767.96|5767.96|5767.96|5767.96|5766.18|5766.18|0
1649345150000|2022-04-07 15:25:50|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649345160000|2022-04-07 15:26:00|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649345180000|2022-04-07 15:26:20|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|5767.15|0
1649345200000|2022-04-07 15:26:40|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|0
1649345210000|2022-04-07 15:26:50|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1649345220000|2022-04-07 15:27:00|5762.29|5762.29|5760.52|5760.52|5762.29|5762.29|5760.52|5760.52|0
1649345240000|2022-04-07 15:27:20|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649345280000|2022-04-07 15:28:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649345300000|2022-04-07 15:28:20|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1649345310000|2022-04-07 15:28:30|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649345330000|2022-04-07 15:28:50|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1649345340000|2022-04-07 15:29:00|5756.96|5756.96|5755.18|5755.18|5756.96|5756.96|5755.18|5755.18|0
1649345350000|2022-04-07 15:29:10|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1649345360000|2022-04-07 15:29:20|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1649345370000|2022-04-07 15:29:30|5756.96|5756.96|5758.74|5758.74|5758.74|5758.74|5756.96|5756.96|0
1649345380000|2022-04-07 15:29:40|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|0
1649345390000|2022-04-07 15:29:50|5763.11|5763.11|5764.4|5764.4|5764.4|5764.4|5763.11|5763.11|0
1649402140000|2022-04-08 07:15:40|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1649402160000|2022-04-08 07:16:00|5783.16|5783.16|5786.71|5786.71|5786.71|5786.71|5783.16|5783.16|0
1649402180000|2022-04-08 07:16:20|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1649402190000|2022-04-08 07:16:30|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1649402200000|2022-04-08 07:16:40|5792.05|5792.05|5793.34|5793.34|5793.34|5793.34|5792.05|5792.05|0
1649402270000|2022-04-08 07:17:50|5795.93|5795.93|5800.79|5800.79|5800.79|5800.79|5795.93|5795.93|0
1649402290000|2022-04-08 07:18:10|5799.01|5799.01|5800.79|5800.79|5800.79|5800.79|5799.01|5799.01|0
1649402310000|2022-04-08 07:18:30|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402330000|2022-04-08 07:18:50|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402370000|2022-04-08 07:19:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649402400000|2022-04-08 07:20:00|5800.3|5800.3|5799.01|5799.01|5800.3|5800.3|5799.01|5799.01|0
1649402410000|2022-04-08 07:20:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402450000|2022-04-08 07:20:50|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649402480000|2022-04-08 07:21:20|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402510000|2022-04-08 07:21:50|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402640000|2022-04-08 07:24:00|5798.68|5798.68|5799.98|5799.98|5799.98|5799.98|5798.68|5798.68|0
1649402650000|2022-04-08 07:24:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402710000|2022-04-08 07:25:10|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402810000|2022-04-08 07:26:50|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649402820000|2022-04-08 07:27:00|5797.71|5797.71|5796.42|5796.42|5797.71|5797.71|5796.42|5796.42|0
1649402870000|2022-04-08 07:27:50|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649402880000|2022-04-08 07:28:00|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1649402970000|2022-04-08 07:29:30|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1649403000000|2022-04-08 07:30:00|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1649403010000|2022-04-08 07:30:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403020000|2022-04-08 07:30:20|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649403030000|2022-04-08 07:30:30|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649403110000|2022-04-08 07:31:50|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403270000|2022-04-08 07:34:30|5799.98|5799.98|5801.27|5801.27|5801.27|5801.27|5799.98|5799.98|0
1649403280000|2022-04-08 07:34:40|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|0
1649403290000|2022-04-08 07:34:50|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649403330000|2022-04-08 07:35:30|5802.57|5802.57|5800.79|5800.79|5802.57|5802.57|5800.79|5800.79|0
1649403370000|2022-04-08 07:36:10|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|0
1649403470000|2022-04-08 07:37:50|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1649403530000|2022-04-08 07:38:50|5807.9|5807.9|5806.12|5806.12|5807.9|5807.9|5806.12|5806.12|0
1649403560000|2022-04-08 07:39:20|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1649403580000|2022-04-08 07:39:40|5811.46|5811.46|5807.9|5807.9|5811.46|5811.46|5807.9|5807.9|0
1649403650000|2022-04-08 07:40:50|5806.12|5806.12|5804.34|5804.34|5806.12|5806.12|5804.34|5804.34|0
1649403660000|2022-04-08 07:41:00|5806.12|5806.12|5804.34|5804.34|5806.12|5806.12|5804.34|5804.34|0
1649403700000|2022-04-08 07:41:40|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403740000|2022-04-08 07:42:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649403880000|2022-04-08 07:44:40|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649403920000|2022-04-08 07:45:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649403990000|2022-04-08 07:46:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649404000000|2022-04-08 07:46:40|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649404020000|2022-04-08 07:47:00|5799.01|5799.01|5797.71|5797.71|5799.01|5799.01|5797.71|5797.71|0
1649404030000|2022-04-08 07:47:10|5795.93|5795.93|5792.86|5792.86|5795.93|5795.93|5792.86|5792.86|0
1649404040000|2022-04-08 07:47:20|5791.08|5791.08|5789.3|5789.3|5791.08|5791.08|5789.3|5789.3|0
1649404120000|2022-04-08 07:48:40|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|0
1649404130000|2022-04-08 07:48:50|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1649404170000|2022-04-08 07:49:30|5791.08|5791.08|5789.3|5789.3|5791.08|5791.08|5789.3|5789.3|0
1649404270000|2022-04-08 07:51:10|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|0
1649404350000|2022-04-08 07:52:30|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1649404360000|2022-04-08 07:52:40|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649404420000|2022-04-08 07:53:40|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|0
1649404430000|2022-04-08 07:53:50|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|0
1649404530000|2022-04-08 07:55:30|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1649404570000|2022-04-08 07:56:10|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|0
1649404650000|2022-04-08 07:57:30|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1649404660000|2022-04-08 07:57:40|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1649404720000|2022-04-08 07:58:40|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1649404760000|2022-04-08 07:59:20|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|0
1649404910000|2022-04-08 08:01:50|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|0
1649404930000|2022-04-08 08:02:10|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|0
1649404950000|2022-04-08 08:02:30|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1649404960000|2022-04-08 08:02:40|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649405060000|2022-04-08 08:04:20|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1649405110000|2022-04-08 08:05:10|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|0
1649405170000|2022-04-08 08:06:10|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|0
1649405210000|2022-04-08 08:06:50|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1649405330000|2022-04-08 08:08:50|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|0
1649405350000|2022-04-08 08:09:10|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1649405380000|2022-04-08 08:09:40|5785.75|5785.75|5783.97|5783.97|5785.75|5785.75|5783.97|5783.97|0
1649405410000|2022-04-08 08:10:10|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405450000|2022-04-08 08:10:50|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405510000|2022-04-08 08:11:50|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405520000|2022-04-08 08:12:00|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405600000|2022-04-08 08:13:20|5782.67|5782.67|5784.45|5784.45|5784.45|5784.45|5782.67|5782.67|0
1649405630000|2022-04-08 08:13:50|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649405670000|2022-04-08 08:14:30|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|0
1649405720000|2022-04-08 08:15:20|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649405730000|2022-04-08 08:15:30|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405800000|2022-04-08 08:16:40|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405810000|2022-04-08 08:16:50|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405950000|2022-04-08 08:19:10|5783.16|5783.16|5784.45|5784.45|5784.45|5784.45|5783.16|5783.16|0
1649405980000|2022-04-08 08:19:40|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649406020000|2022-04-08 08:20:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406100000|2022-04-08 08:21:40|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1649406200000|2022-04-08 08:23:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406250000|2022-04-08 08:24:10|5782.67|5782.67|5779.11|5779.11|5782.67|5782.67|5779.11|5779.11|0
1649406280000|2022-04-08 08:24:40|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406290000|2022-04-08 08:24:50|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|0
1649406300000|2022-04-08 08:25:00|5780.41|5780.41|5777.34|5777.34|5780.41|5780.41|5777.34|5777.34|0
1649406380000|2022-04-08 08:26:20|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1649406480000|2022-04-08 08:28:00|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406500000|2022-04-08 08:28:20|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|0
1649406530000|2022-04-08 08:28:50|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|0
1649406640000|2022-04-08 08:30:40|5779.6|5779.6|5777.82|5777.82|5779.6|5779.6|5777.82|5777.82|0
1649406660000|2022-04-08 08:31:00|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649406690000|2022-04-08 08:31:30|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1649406760000|2022-04-08 08:32:40|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649406810000|2022-04-08 08:33:30|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|0
1649406830000|2022-04-08 08:33:50|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1649406870000|2022-04-08 08:34:30|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1649406880000|2022-04-08 08:34:40|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1649406890000|2022-04-08 08:34:50|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1649407000000|2022-04-08 08:36:40|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|0
1649407010000|2022-04-08 08:36:50|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407040000|2022-04-08 08:37:20|5766.82|5766.82|5765.04|5765.04|5766.82|5766.82|5765.04|5765.04|0
1649407080000|2022-04-08 08:38:00|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1649407100000|2022-04-08 08:38:20|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407130000|2022-04-08 08:38:50|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1649407180000|2022-04-08 08:39:40|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407200000|2022-04-08 08:40:00|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|0
1649407250000|2022-04-08 08:40:50|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1649407330000|2022-04-08 08:42:10|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1649407410000|2022-04-08 08:43:30|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1649407460000|2022-04-08 08:44:20|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|0
1649407480000|2022-04-08 08:44:40|5777.01|5777.01|5773.45|5773.45|5777.01|5777.01|5773.45|5773.45|0
1649407630000|2022-04-08 08:47:10|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|0
1649407660000|2022-04-08 08:47:40|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649407680000|2022-04-08 08:48:00|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5770.7|5770.7|0
1649407690000|2022-04-08 08:48:10|5770.7|5770.7|5768.93|5768.93|5770.7|5770.7|5768.93|5768.93|0
1649407740000|2022-04-08 08:49:00|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|0
1649407750000|2022-04-08 08:49:10|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|0
1649407910000|2022-04-08 08:51:50|5767.63|5767.63|5766.34|5766.34|5767.63|5767.63|5766.34|5766.34|0
1649407930000|2022-04-08 08:52:10|5764.56|5764.56|5762.78|5762.78|5764.56|5764.56|5762.78|5762.78|0
1649408100000|2022-04-08 08:55:00|5761|5761|5761|5761|5761|5761|5761|5761|0
1649408150000|2022-04-08 08:55:50|5762.78|5762.78|5761.48|5761.48|5762.78|5762.78|5761.48|5761.48|0
1649408240000|2022-04-08 08:57:20|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1649408300000|2022-04-08 08:58:20|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649408310000|2022-04-08 08:58:30|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649408390000|2022-04-08 08:59:50|5761.48|5761.48|5759.71|5759.71|5761.48|5761.48|5759.71|5759.71|0
1649408400000|2022-04-08 09:00:00|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649408420000|2022-04-08 09:00:20|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649408550000|2022-04-08 09:02:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649408580000|2022-04-08 09:03:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408610000|2022-04-08 09:03:30|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649408630000|2022-04-08 09:03:50|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408640000|2022-04-08 09:04:00|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649408670000|2022-04-08 09:04:30|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408690000|2022-04-08 09:04:50|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649408760000|2022-04-08 09:06:00|5749.03|5749.03|5747.25|5747.25|5749.03|5749.03|5747.25|5747.25|0
1649408790000|2022-04-08 09:06:30|5745.48|5745.48|5743.7|5743.7|5745.48|5745.48|5743.7|5743.7|0
1649408840000|2022-04-08 09:07:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649408950000|2022-04-08 09:09:10|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649408970000|2022-04-08 09:09:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649409090000|2022-04-08 09:11:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649409270000|2022-04-08 09:14:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649409300000|2022-04-08 09:15:00|5750.81|5750.81|5749.03|5749.03|5750.81|5750.81|5749.03|5749.03|0
1649409310000|2022-04-08 09:15:10|5750.81|5750.81|5749.03|5749.03|5750.81|5750.81|5747.25|5747.25|0
1649409360000|2022-04-08 09:16:00|5750.81|5750.81|5754.37|5754.37|5756.15|5756.15|5750.81|5750.81|0
1649409440000|2022-04-08 09:17:20|5752.59|5752.59|5750.81|5750.81|5752.59|5752.59|5750.81|5750.81|0
1649409520000|2022-04-08 09:18:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649409540000|2022-04-08 09:19:00|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649409760000|2022-04-08 09:22:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649409820000|2022-04-08 09:23:40|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649409840000|2022-04-08 09:24:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649409850000|2022-04-08 09:24:10|5744.66|5744.66|5747.25|5747.25|5747.25|5747.25|5743.37|5743.37|0
1649409880000|2022-04-08 09:24:40|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649409970000|2022-04-08 09:26:10|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649410070000|2022-04-08 09:27:50|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649410110000|2022-04-08 09:28:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649410180000|2022-04-08 09:29:40|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649410290000|2022-04-08 09:31:30|5743.7|5743.7|5741.92|5741.92|5743.7|5743.7|5741.92|5741.92|0
1649410350000|2022-04-08 09:32:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649410460000|2022-04-08 09:34:20|5738.36|5738.36|5736.58|5736.58|5738.36|5738.36|5736.58|5736.58|0
1649410500000|2022-04-08 09:35:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410520000|2022-04-08 09:35:20|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649410530000|2022-04-08 09:35:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410580000|2022-04-08 09:36:20|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649410650000|2022-04-08 09:37:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410710000|2022-04-08 09:38:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649410800000|2022-04-08 09:40:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410870000|2022-04-08 09:41:10|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649410940000|2022-04-08 09:42:20|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649411030000|2022-04-08 09:43:50|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649411040000|2022-04-08 09:44:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649411050000|2022-04-08 09:44:10|5736.58|5736.58|5738.36|5738.36|5738.36|5738.36|5736.58|5736.58|0
1649411200000|2022-04-08 09:46:40|5736.58|5736.58|5735.29|5735.29|5736.58|5736.58|5735.29|5735.29|0
1649411220000|2022-04-08 09:47:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411240000|2022-04-08 09:47:20|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649411270000|2022-04-08 09:47:50|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411510000|2022-04-08 09:51:50|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649411550000|2022-04-08 09:52:30|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411700000|2022-04-08 09:55:00|5735.29|5735.29|5738.36|5738.36|5738.36|5738.36|5735.29|5735.29|0
1649411820000|2022-04-08 09:57:00|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649411900000|2022-04-08 09:58:20|5737.88|5737.88|5739.66|5739.66|5741.43|5741.43|5737.88|5737.88|0
1649411910000|2022-04-08 09:58:30|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649411970000|2022-04-08 09:59:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649411980000|2022-04-08 09:59:40|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649411990000|2022-04-08 09:59:50|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412060000|2022-04-08 10:01:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412180000|2022-04-08 10:03:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649412300000|2022-04-08 10:05:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412330000|2022-04-08 10:05:30|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649412380000|2022-04-08 10:06:20|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412530000|2022-04-08 10:08:50|5735.29|5735.29|5738.84|5738.84|5738.84|5738.84|5735.29|5735.29|0
1649412570000|2022-04-08 10:09:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412580000|2022-04-08 10:09:40|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412700000|2022-04-08 10:11:40|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649412810000|2022-04-08 10:13:30|5731.73|5731.73|5729.95|5729.95|5731.73|5731.73|5729.95|5729.95|0
1649412850000|2022-04-08 10:14:10|5728.17|5728.17|5726.39|5726.39|5728.17|5728.17|5726.39|5726.39|0
1649412900000|2022-04-08 10:15:00|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649413030000|2022-04-08 10:17:10|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1649413050000|2022-04-08 10:17:30|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649413080000|2022-04-08 10:18:00|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649413160000|2022-04-08 10:19:20|5721.06|5721.06|5719.28|5719.28|5721.06|5721.06|5719.28|5719.28|0
1649413230000|2022-04-08 10:20:30|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|0
1649413350000|2022-04-08 10:22:30|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649413420000|2022-04-08 10:23:40|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|0
1649413610000|2022-04-08 10:26:50|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|0
1649413720000|2022-04-08 10:28:40|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649413730000|2022-04-08 10:28:50|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|0
1649413750000|2022-04-08 10:29:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649413910000|2022-04-08 10:31:50|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414170000|2022-04-08 10:36:10|5717.5|5717.5|5715.72|5715.72|5717.5|5717.5|5715.72|5715.72|0
1649414520000|2022-04-08 10:42:00|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414530000|2022-04-08 10:42:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649414620000|2022-04-08 10:43:40|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414710000|2022-04-08 10:45:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649414760000|2022-04-08 10:46:00|5717.5|5717.5|5721.06|5721.06|5722.84|5722.84|5717.5|5717.5|0
1649414800000|2022-04-08 10:46:40|5722.84|5722.84|5721.06|5721.06|5722.84|5722.84|5721.06|5721.06|0
1649414860000|2022-04-08 10:47:40|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649415000000|2022-04-08 10:50:00|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|0
1649415010000|2022-04-08 10:50:10|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649415030000|2022-04-08 10:50:30|5724.61|5724.61|5722.84|5722.84|5724.61|5724.61|5722.84|5722.84|0
1649415120000|2022-04-08 10:52:00|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649415170000|2022-04-08 10:52:50|5725.91|5725.91|5730.76|5730.76|5730.76|5730.76|5725.91|5725.91|0
1649415210000|2022-04-08 10:53:30|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649415270000|2022-04-08 10:54:30|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649415490000|2022-04-08 10:58:10|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649415600000|2022-04-08 11:00:00|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649415800000|2022-04-08 11:03:20|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649415920000|2022-04-08 11:05:20|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1649416100000|2022-04-08 11:08:20|5733.35|5733.35|5733.35|5733.35|5735.13|5735.13|5733.35|5733.35|0
1649416110000|2022-04-08 11:08:30|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|0
1649416130000|2022-04-08 11:08:50|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1649416140000|2022-04-08 11:09:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1649416150000|2022-04-08 11:09:10|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1649416220000|2022-04-08 11:10:20|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1649416240000|2022-04-08 11:10:40|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1649416250000|2022-04-08 11:10:50|5735.61|5735.61|5734.32|5734.32|5735.61|5735.61|5734.32|5734.32|0
1649416270000|2022-04-08 11:11:10|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649416430000|2022-04-08 11:13:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649416490000|2022-04-08 11:14:50|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649416660000|2022-04-08 11:17:40|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649416870000|2022-04-08 11:21:10|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649416880000|2022-04-08 11:21:20|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1649416920000|2022-04-08 11:22:00|5732.54|5732.54|5734.32|5734.32|5734.32|5734.32|5732.54|5732.54|0
1649416950000|2022-04-08 11:22:30|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649417020000|2022-04-08 11:23:40|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|0
1649417060000|2022-04-08 11:24:20|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649417170000|2022-04-08 11:26:10|5733.84|5733.84|5735.61|5735.61|5735.61|5735.61|5733.84|5733.84|0
1649417270000|2022-04-08 11:27:50|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649417350000|2022-04-08 11:29:10|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649417390000|2022-04-08 11:29:50|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649417670000|2022-04-08 11:34:30|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|0
1649417940000|2022-04-08 11:39:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649418010000|2022-04-08 11:40:10|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649418070000|2022-04-08 11:41:10|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649418260000|2022-04-08 11:44:20|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649418280000|2022-04-08 11:44:40|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649418340000|2022-04-08 11:45:40|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649418630000|2022-04-08 11:50:30|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649418940000|2022-04-08 11:55:40|5729.95|5729.95|5733.51|5733.51|5733.51|5733.51|5729.95|5729.95|0
1649419230000|2022-04-08 12:00:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649419320000|2022-04-08 12:02:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649419690000|2022-04-08 12:08:10|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649419840000|2022-04-08 12:10:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649419850000|2022-04-08 12:10:50|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649419860000|2022-04-08 12:11:00|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649419870000|2022-04-08 12:11:10|5740.14|5740.14|5743.7|5743.7|5743.7|5743.7|5740.14|5740.14|0
1649419880000|2022-04-08 12:11:20|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649420070000|2022-04-08 12:14:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649420210000|2022-04-08 12:16:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649420340000|2022-04-08 12:19:00|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649420370000|2022-04-08 12:19:30|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649420450000|2022-04-08 12:20:50|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649420760000|2022-04-08 12:26:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649420840000|2022-04-08 12:27:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649420950000|2022-04-08 12:29:10|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649420970000|2022-04-08 12:29:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649420980000|2022-04-08 12:29:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649421120000|2022-04-08 12:32:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649421490000|2022-04-08 12:38:10|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649421530000|2022-04-08 12:38:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649421540000|2022-04-08 12:39:00|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649421600000|2022-04-08 12:40:00|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649421810000|2022-04-08 12:43:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649421960000|2022-04-08 12:46:00|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649421970000|2022-04-08 12:46:10|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649421980000|2022-04-08 12:46:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649421990000|2022-04-08 12:46:30|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649422020000|2022-04-08 12:47:00|5749.03|5749.03|5747.25|5747.25|5749.03|5749.03|5747.25|5747.25|0
1649422050000|2022-04-08 12:47:30|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649422070000|2022-04-08 12:47:50|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649422160000|2022-04-08 12:49:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649422180000|2022-04-08 12:49:40|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649422190000|2022-04-08 12:49:50|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1649422200000|2022-04-08 12:50:00|5759.22|5759.22|5760.52|5760.52|5760.52|5760.52|5759.22|5759.22|0
1649422210000|2022-04-08 12:50:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649422260000|2022-04-08 12:51:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649422350000|2022-04-08 12:52:30|5762.29|5762.29|5761|5761|5762.29|5762.29|5761|5761|0
1649422410000|2022-04-08 12:53:30|5762.78|5762.78|5764.56|5764.56|5764.56|5764.56|5762.78|5762.78|0
1649422420000|2022-04-08 12:53:40|5762.78|5762.78|5764.56|5764.56|5764.56|5764.56|5762.78|5762.78|0
1649422480000|2022-04-08 12:54:40|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1649422530000|2022-04-08 12:55:30|5764.56|5764.56|5761|5761|5764.56|5764.56|5761|5761|0
1649422700000|2022-04-08 12:58:20|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1649422720000|2022-04-08 12:58:40|5764.56|5764.56|5762.78|5762.78|5764.56|5764.56|5762.78|5762.78|0
1649422740000|2022-04-08 12:59:00|5761|5761|5761|5761|5761|5761|5761|5761|0
1649422790000|2022-04-08 12:59:50|5759.22|5759.22|5761|5761|5761|5761|5759.22|5759.22|0
1649422850000|2022-04-08 13:00:50|5759.22|5759.22|5757.44|5757.44|5759.22|5759.22|5757.44|5757.44|0
1649422880000|2022-04-08 13:01:20|5759.22|5759.22|5760.52|5760.52|5760.52|5760.52|5759.22|5759.22|0
1649422930000|2022-04-08 13:02:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649422950000|2022-04-08 13:02:30|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649422990000|2022-04-08 13:03:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423000000|2022-04-08 13:03:20|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1649423040000|2022-04-08 13:04:00|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423120000|2022-04-08 13:05:20|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649423140000|2022-04-08 13:05:40|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423210000|2022-04-08 13:06:50|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1649423230000|2022-04-08 13:07:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423320000|2022-04-08 13:08:40|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649423330000|2022-04-08 13:08:50|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649423380000|2022-04-08 13:09:40|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649423410000|2022-04-08 13:10:10|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649423470000|2022-04-08 13:11:10|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649423640000|2022-04-08 13:14:00|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649423890000|2022-04-08 13:18:10|5770.22|5770.22|5773.78|5773.78|5773.78|5773.78|5770.22|5770.22|0
1649423990000|2022-04-08 13:19:50|5772|5772|5772|5772|5772|5772|5772|5772|0
1649424080000|2022-04-08 13:21:20|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424250000|2022-04-08 13:24:10|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649424280000|2022-04-08 13:24:40|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424350000|2022-04-08 13:25:50|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649424390000|2022-04-08 13:26:30|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424400000|2022-04-08 13:26:40|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1649424430000|2022-04-08 13:27:10|5772|5772|5772|5772|5772|5772|5772|5772|0
1649424570000|2022-04-08 13:29:30|5770.22|5770.22|5775.56|5775.56|5775.56|5775.56|5770.22|5770.22|0
1649424590000|2022-04-08 13:29:50|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1649424600000|2022-04-08 13:30:00|5778.63|5778.63|5779.93|5779.93|5782.19|5782.19|5778.63|5778.63|0
1649424610000|2022-04-08 13:30:10|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|0
1649424620000|2022-04-08 13:30:20|5779.93|5779.93|5781.7|5781.7|5781.7|5781.7|5779.93|5779.93|0
1649424630000|2022-04-08 13:30:30|5779.93|5779.93|5784.78|5784.78|5784.78|5784.78|5779.93|5779.93|0
1649424680000|2022-04-08 13:31:20|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1649424700000|2022-04-08 13:31:40|5790.44|5790.44|5787.85|5787.85|5790.44|5790.44|5787.85|5787.85|0
1649424710000|2022-04-08 13:31:50|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424730000|2022-04-08 13:32:10|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|0
1649424740000|2022-04-08 13:32:20|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424780000|2022-04-08 13:33:00|5787.85|5787.85|5789.63|5789.63|5789.63|5789.63|5787.85|5787.85|0
1649424790000|2022-04-08 13:33:10|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|0
1649424850000|2022-04-08 13:34:10|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424900000|2022-04-08 13:35:00|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|0
1649424940000|2022-04-08 13:35:40|5789.15|5789.15|5790.44|5790.44|5790.44|5790.44|5789.15|5789.15|0
1649425060000|2022-04-08 13:37:40|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|0
1649425080000|2022-04-08 13:38:00|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1649425100000|2022-04-08 13:38:20|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|0
1649425120000|2022-04-08 13:38:40|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|0
1649425210000|2022-04-08 13:40:10|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1649425260000|2022-04-08 13:41:00|5788.66|5788.66|5790.44|5790.44|5790.44|5790.44|5788.66|5788.66|0
1649425280000|2022-04-08 13:41:20|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1649425310000|2022-04-08 13:41:50|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1649425390000|2022-04-08 13:43:10|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1649425420000|2022-04-08 13:43:40|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1649425450000|2022-04-08 13:44:10|5788.18|5788.18|5786.4|5786.4|5788.18|5788.18|5786.4|5786.4|0
1649425460000|2022-04-08 13:44:20|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|0
1649425490000|2022-04-08 13:44:50|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|0
1649425610000|2022-04-08 13:46:50|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|0
1649425640000|2022-04-08 13:47:20|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|0
1649425730000|2022-04-08 13:48:50|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|0
1649425740000|2022-04-08 13:49:00|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|0
1649425770000|2022-04-08 13:49:30|5777.99|5777.99|5774.92|5774.92|5777.99|5777.99|5774.92|5774.92|0
1649425790000|2022-04-08 13:49:50|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649425810000|2022-04-08 13:50:10|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1649425870000|2022-04-08 13:51:10|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649425900000|2022-04-08 13:51:40|5771.36|5771.36|5773.14|5773.14|5773.14|5773.14|5771.36|5771.36|0
1649425970000|2022-04-08 13:52:50|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1649426060000|2022-04-08 13:54:20|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1649426100000|2022-04-08 13:55:00|5767.8|5767.8|5766.02|5766.02|5767.8|5767.8|5766.02|5766.02|0
1649426110000|2022-04-08 13:55:10|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1649426170000|2022-04-08 13:56:10|5766.02|5766.02|5764.24|5764.24|5766.02|5766.02|5764.24|5764.24|0
1649426210000|2022-04-08 13:56:50|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1649426250000|2022-04-08 13:57:30|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1649426270000|2022-04-08 13:57:50|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1649426320000|2022-04-08 13:58:40|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1649426330000|2022-04-08 13:58:50|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649426360000|2022-04-08 13:59:20|5754.54|5754.54|5752.76|5752.76|5754.54|5754.54|5752.76|5752.76|0
1649426390000|2022-04-08 13:59:50|5750.98|5750.98|5749.2|5749.2|5750.98|5750.98|5749.2|5749.2|0
1649426400000|2022-04-08 14:00:00|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|0
1649426410000|2022-04-08 14:00:10|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426490000|2022-04-08 14:01:30|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649426530000|2022-04-08 14:02:10|5752.76|5752.76|5750.98|5750.98|5752.76|5752.76|5750.98|5750.98|0
1649426550000|2022-04-08 14:02:30|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426560000|2022-04-08 14:02:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649426590000|2022-04-08 14:03:10|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649426670000|2022-04-08 14:04:30|5749.2|5749.2|5750.98|5750.98|5750.98|5750.98|5749.2|5749.2|0
1649426680000|2022-04-08 14:04:40|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426690000|2022-04-08 14:04:50|5750.98|5750.98|5752.76|5752.76|5752.76|5752.76|5750.98|5750.98|0
1649426710000|2022-04-08 14:05:10|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426790000|2022-04-08 14:06:30|5747.91|5747.91|5745.32|5745.32|5747.91|5747.91|5745.32|5745.32|0
1649426800000|2022-04-08 14:06:40|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649426860000|2022-04-08 14:07:40|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649426870000|2022-04-08 14:07:50|5739.98|5739.98|5738.69|5738.69|5739.98|5739.98|5738.69|5738.69|0
1649426910000|2022-04-08 14:08:30|5744.02|5744.02|5745.8|5745.8|5745.8|5745.8|5744.02|5744.02|0
1649426920000|2022-04-08 14:08:40|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1649426940000|2022-04-08 14:09:00|5745.32|5745.32|5750.17|5750.17|5750.17|5750.17|5745.32|5745.32|0
1649426950000|2022-04-08 14:09:10|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1649426970000|2022-04-08 14:09:30|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1649426990000|2022-04-08 14:09:50|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1649427000000|2022-04-08 14:10:00|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1649427030000|2022-04-08 14:10:30|5746.61|5746.61|5746.61|5746.61|5748.39|5748.39|5746.61|5746.61|0
1649427060000|2022-04-08 14:11:00|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|0
1649427070000|2022-04-08 14:11:10|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427120000|2022-04-08 14:12:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427210000|2022-04-08 14:13:30|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427240000|2022-04-08 14:14:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427270000|2022-04-08 14:14:30|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427290000|2022-04-08 14:14:50|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427330000|2022-04-08 14:15:30|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427370000|2022-04-08 14:16:10|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427420000|2022-04-08 14:17:00|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1649427460000|2022-04-08 14:17:40|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427550000|2022-04-08 14:19:10|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427570000|2022-04-08 14:19:30|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427640000|2022-04-08 14:20:40|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427680000|2022-04-08 14:21:20|5738.2|5738.2|5739.98|5739.98|5739.98|5739.98|5738.2|5738.2|0
1649427690000|2022-04-08 14:21:30|5741.76|5741.76|5739.98|5739.98|5741.76|5741.76|5739.98|5739.98|0
1649427750000|2022-04-08 14:22:30|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427770000|2022-04-08 14:22:50|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1649427780000|2022-04-08 14:23:00|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427850000|2022-04-08 14:24:10|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427900000|2022-04-08 14:25:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649428030000|2022-04-08 14:27:10|5743.54|5743.54|5745.32|5745.32|5745.32|5745.32|5741.76|5741.76|0
1649428090000|2022-04-08 14:28:10|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649428120000|2022-04-08 14:28:40|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1649428140000|2022-04-08 14:29:00|5746.61|5746.61|5744.83|5744.83|5746.61|5746.61|5744.83|5744.83|0
1649428210000|2022-04-08 14:30:10|5743.06|5743.06|5744.83|5744.83|5744.83|5744.83|5743.06|5743.06|0
1649428260000|2022-04-08 14:31:00|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|0
1649428310000|2022-04-08 14:31:50|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1649428380000|2022-04-08 14:33:00|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1649428390000|2022-04-08 14:33:10|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428410000|2022-04-08 14:33:30|5750.98|5750.98|5749.2|5749.2|5750.98|5750.98|5749.2|5749.2|0
1649428420000|2022-04-08 14:33:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428440000|2022-04-08 14:34:00|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649428450000|2022-04-08 14:34:10|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649428480000|2022-04-08 14:34:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428510000|2022-04-08 14:35:10|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649428570000|2022-04-08 14:36:10|5756.32|5756.32|5758.1|5758.1|5758.1|5758.1|5756.32|5756.32|0
1649428600000|2022-04-08 14:36:40|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1649428630000|2022-04-08 14:37:10|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1649428740000|2022-04-08 14:39:00|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649428770000|2022-04-08 14:39:30|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649428820000|2022-04-08 14:40:20|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649428870000|2022-04-08 14:41:10|5761.17|5761.17|5759.39|5759.39|5761.17|5761.17|5759.39|5759.39|0
1649428880000|2022-04-08 14:41:20|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1649428930000|2022-04-08 14:42:10|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649429030000|2022-04-08 14:43:50|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649429040000|2022-04-08 14:44:00|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1649429050000|2022-04-08 14:44:10|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649429070000|2022-04-08 14:44:30|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649429220000|2022-04-08 14:47:00|5764.73|5764.73|5766.51|5766.51|5766.51|5766.51|5764.73|5764.73|0
1649429310000|2022-04-08 14:48:30|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|0
1649429320000|2022-04-08 14:48:40|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|0
1649429360000|2022-04-08 14:49:20|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|0
1649429380000|2022-04-08 14:49:40|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|0
1649429460000|2022-04-08 14:51:00|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649429480000|2022-04-08 14:51:20|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1649429490000|2022-04-08 14:51:30|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1649429500000|2022-04-08 14:51:40|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1649429580000|2022-04-08 14:53:00|5770.55|5770.55|5771.84|5771.84|5771.84|5771.84|5770.55|5770.55|0
1649429660000|2022-04-08 14:54:20|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|0
1649429670000|2022-04-08 14:54:30|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649429800000|2022-04-08 14:56:40|5770.55|5770.55|5772.33|5772.33|5772.33|5772.33|5770.55|5770.55|0
1649429820000|2022-04-08 14:57:00|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649429880000|2022-04-08 14:58:00|5772.33|5772.33|5774.11|5774.11|5774.11|5774.11|5772.33|5772.33|0
1649429930000|2022-04-08 14:58:50|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1649429980000|2022-04-08 14:59:40|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649429990000|2022-04-08 14:59:50|5774.11|5774.11|5772.81|5772.81|5774.11|5774.11|5772.81|5772.81|0
1649430010000|2022-04-08 15:00:10|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649430040000|2022-04-08 15:00:40|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649430110000|2022-04-08 15:01:50|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649430120000|2022-04-08 15:02:00|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|0
1649430230000|2022-04-08 15:03:50|5774.11|5774.11|5771.52|5771.52|5774.11|5774.11|5771.52|5771.52|0
1649430240000|2022-04-08 15:04:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430250000|2022-04-08 15:04:10|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649430270000|2022-04-08 15:04:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430300000|2022-04-08 15:05:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430380000|2022-04-08 15:06:20|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430390000|2022-04-08 15:06:30|5762.62|5762.62|5764.4|5764.4|5764.4|5764.4|5762.62|5762.62|0
1649430410000|2022-04-08 15:06:50|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430450000|2022-04-08 15:07:30|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649430460000|2022-04-08 15:07:40|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430540000|2022-04-08 15:09:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430610000|2022-04-08 15:10:10|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430630000|2022-04-08 15:10:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430660000|2022-04-08 15:11:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430690000|2022-04-08 15:11:30|5771.52|5771.52|5771.52|5771.52|5773.29|5773.29|5771.52|5771.52|0
1649430720000|2022-04-08 15:12:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430750000|2022-04-08 15:12:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430770000|2022-04-08 15:12:50|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430800000|2022-04-08 15:13:20|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649430810000|2022-04-08 15:13:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430930000|2022-04-08 15:15:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431010000|2022-04-08 15:16:50|5766.18|5766.18|5769.74|5769.74|5769.74|5769.74|5766.18|5766.18|0
1649431080000|2022-04-08 15:18:00|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649431110000|2022-04-08 15:18:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649431150000|2022-04-08 15:19:10|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431230000|2022-04-08 15:20:30|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649431370000|2022-04-08 15:22:50|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431400000|2022-04-08 15:23:20|5769.25|5769.25|5771.03|5771.03|5771.03|5771.03|5769.25|5769.25|0
1649431410000|2022-04-08 15:23:30|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431430000|2022-04-08 15:23:50|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431450000|2022-04-08 15:24:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431470000|2022-04-08 15:24:30|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431510000|2022-04-08 15:25:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431530000|2022-04-08 15:25:30|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431540000|2022-04-08 15:25:40|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1649431560000|2022-04-08 15:26:00|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|0
1649431630000|2022-04-08 15:27:10|5777.66|5777.66|5775.88|5775.88|5777.66|5777.66|5775.88|5775.88|0
1649431670000|2022-04-08 15:27:50|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1649431680000|2022-04-08 15:28:00|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649431690000|2022-04-08 15:28:10|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649431720000|2022-04-08 15:28:40|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1649431740000|2022-04-08 15:29:00|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1649431780000|2022-04-08 15:29:40|5771.03|5771.03|5769.25|5769.25|5771.03|5771.03|5769.25|5769.25|0
1649431790000|2022-04-08 15:29:50|5770.55|5770.55|5774.11|5774.11|5774.11|5774.11|5770.55|5770.55|0
